Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0626,7.2458,6.9357,7.2143,303238,0
2005-02-28,7.2143,7.3725,7.1637,7.2777,437873,0
2005-03-01,7.2524,7.3851,7.1828,7.3851,252515,0
2005-03-02,7.3218,7.4292,7.2777,7.3914,226601,0
2005-03-03,7.3914,7.4231,7.2777,7.309,129571,0
2005-03-04,7.3788,7.5428,7.309,7.4354,173347,0
2005-03-07,7.4737,7.5562,7.4613,7.4861,286806,0
2005-03-08,7.5182,7.5624,7.3851,7.4231,150749,0
2005-03-09,7.4041,7.4041,7.0182,7.1574,206689,0
2005-03-10,7.2777,7.2777,6.9928,7.0939,184408,0
2005-03-11,7.0626,7.1319,6.9676,7.0246,281434,0
2005-03-14,7.0246,7.1574,6.9738,7.0688,237979,0
2005-03-15,7.0939,7.2777,7.0939,7.1259,647567,0
2005-03-16,7.1828,7.2081,7.113,7.1195,321254,0
2005-03-17,7.1509,7.1509,7.0626,7.1002,210641,0
2005-03-18,7.1002,7.1509,6.9738,7.0498,431867,0
2005-03-21,6.9105,7.0182,6.8788,6.9295,178248,0
2005-03-22,6.9612,6.9738,6.8473,6.8662,413064,0
2005-03-23,6.803,6.8916,6.803,6.8157,151225,0
2005-03-24,6.8217,7.0054,6.7965,6.7965,307033,0
2005-03-28,6.6763,6.7716,6.5244,6.7142,819016,0
2005-03-29,6.651,6.7271,6.6129,6.6827,415911,0
2005-03-30,6.6447,6.8788,6.6447,6.8788,353489,0
2005-03-31,6.8916,6.9487,6.803,6.9487,277328,0
2005-04-01,6.9866,7.0562,6.8916,7.0246,330579,0
2005-04-04,6.9928,7.0562,6.803,7.0116,558284,0
2005-04-05,7.0054,7.0562,6.9105,6.9612,117249,0
2005-04-06,6.9928,7.1382,6.9421,6.9421,176349,0
2005-04-07,6.8788,7.0498,6.8788,7.0054,130838,0
2005-04-08,6.9738,7.0246,6.9042,6.9042,134162,0
2005-04-11,6.9042,6.9738,6.7522,6.8408,133686,0
2005-04-12,6.803,7.1259,6.6954,7.075,339583,0
2005-04-13,7.0876,7.0876,6.9357,7.0054,191363,0
2005-04-14,6.9738,7.0308,6.8662,6.9042,371823,0
2005-04-15,6.9105,6.9738,6.803,6.8788,202266,0
2005-04-18,6.8662,7.0246,6.8662,6.9866,288860,0
2005-04-19,6.9295,7.0371,6.8726,6.9612,559709,0
2005-04-20,6.9612,7.0562,6.9357,6.9612,628285,0
2005-04-21,7.0813,7.1509,6.9676,7.0813,290598,0
2005-04-22,7.0498,7.1637,6.9928,7.0939,283014,0
2005-04-25,7.1574,7.1889,7.0813,7.1509,389838,0
2005-04-26,7.107,7.2143,7.1002,7.1828,304187,0
2005-04-27,7.1509,7.2143,7.0939,7.1889,125307,0
2005-04-28,7.0562,7.0939,6.9738,7.0246,2338381,0
2005-04-29,7.0246,7.1382,7.0116,7.1002,176666,0
2005-05-02,7.113,7.1509,6.9167,7.0246,243191,0
2005-05-03,6.9802,7.075,6.9295,7.0246,304501,0
2005-05-04,6.9612,7.0688,6.9421,7.0246,216644,0
2005-05-05,7.0688,7.0876,6.9548,7.0246,214433,0
2005-05-06,7.0435,7.0435,6.9487,6.9738,282226,0
2005-05-09,6.9612,7.113,6.9612,7.113,303556,0
2005-05-10,7.0876,7.0939,6.9231,7.0876,271163,0
2005-05-11,7.0876,7.0939,6.8535,7.0939,359813,0
2005-05-12,7.1259,7.1259,6.9487,7.0182,232292,0
2005-05-13,6.9989,7.0371,6.9105,6.9612,219487,0
2005-05-16,7.309,7.5309,7.1828,7.1828,1420757,0
2005-05-17,7.2016,7.2777,7.0562,7.1449,568082,0
2005-05-18,7.2143,7.2966,7.1637,7.2081,665736,0
2005-05-19,7.2081,7.4105,7.2081,7.4041,847777,0
2005-05-20,7.3979,7.4995,7.309,7.4995,885069,0
2005-05-23,7.4995,7.5624,7.4105,7.5624,355545,0
2005-05-24,7.5182,7.569,7.4354,7.569,231344,0
2005-05-25,7.569,7.569,7.3851,7.4292,123884,0
2005-05-26,7.4925,7.4925,7.3345,7.3409,167660,0
2005-05-27,7.3914,7.512,7.3409,7.4673,201949,0
2005-05-31,7.4292,7.5999,7.4292,7.5624,178718,0
2005-06-01,7.5428,7.734,7.5363,7.7266,394102,0
2005-06-02,7.7201,7.7833,7.6695,7.7704,432974,0
2005-06-03,7.7583,7.8276,7.7201,7.7527,557334,0
2005-06-06,7.8154,7.8605,7.734,7.8218,384624,0
2005-06-07,7.8605,7.9292,7.8028,7.8401,242241,0
2005-06-08,7.8967,7.9735,7.8276,7.8664,316038,0
2005-06-09,7.8276,7.9851,7.7266,7.9784,231817,0
2005-06-10,7.8967,7.9675,7.7972,7.9675,176196,0
2005-06-13,7.9426,7.955,7.8276,7.9358,146958,0
2005-06-14,7.9358,8.0998,7.8844,8.0998,264054,0
2005-06-15,8.5111,8.639,8.0998,8.2841,780615,0
2005-06-16,8.2582,8.2771,8.127,8.2271,432184,0
2005-06-17,8.29,8.3159,8.2134,8.2771,477065,0
2005-06-20,8.3159,8.3663,8.271,8.3159,424128,0
2005-06-21,8.321,8.3276,8.1625,8.2134,137636,0
2005-06-22,8.3847,8.3908,8.127,8.2582,291386,0
2005-06-23,8.2014,8.2771,8.0627,8.0627,259625,0
2005-06-24,8.0627,8.2203,7.955,7.955,854577,0
2005-06-27,7.955,8.1059,7.9292,7.9784,273057,0
2005-06-28,8.0367,8.1755,8.0175,8.1755,282068,0
2005-06-29,8.1397,8.29,8.1124,8.29,253941,0
2005-06-30,8.321,8.353,8.127,8.1397,405165,0
2005-07-01,8.1953,8.2332,8.0175,8.2134,158022,0
2005-07-05,8.2134,8.4301,8.1953,8.3908,270848,0
2005-07-06,8.3908,8.4181,8.3115,8.3847,204795,0
2005-07-07,8.2401,8.3716,8.1755,8.3047,216644,0
2005-07-08,8.3115,8.6074,8.3115,8.5557,414488,0
2005-07-11,8.6645,9.0367,8.6074,8.7333,872428,0
2005-07-12,8.6888,8.8074,8.639,8.6888,360761,0
2005-07-13,8.6888,8.7852,8.639,8.6888,141746,0
2005-07-14,8.7333,8.7973,8.4809,8.5111,308930,0
2005-07-15,8.505,8.5683,8.4354,8.5238,330735,0
2005-07-18,8.46,8.6003,8.353,8.5826,314935,0
2005-07-19,8.6254,8.6571,8.5371,8.6571,247460,0
2005-07-20,8.7206,8.8074,8.639,8.7973,176981,0
2005-07-21,8.7973,8.8407,8.5495,8.5683,188203,0
2005-07-22,8.5433,8.6698,8.4354,8.5238,435183,0
2005-07-25,8.5238,8.5238,8.3847,8.404,198632,0
2005-07-26,8.404,8.6825,8.3847,8.6317,256466,0
2005-07-27,8.5433,8.6074,8.4426,8.4486,1452204,0
2005-07-28,8.4486,8.8074,8.4486,8.8074,1290865,0
2005-07-29,8.8149,8.8602,8.7261,8.8287,756282,0
2005-08-01,8.8602,8.9991,8.8602,8.9481,630500,0
2005-08-02,8.9755,8.9802,8.9036,8.9614,546432,0
2005-08-03,8.9614,8.9689,8.8407,8.8786,578039,0
2005-08-04,8.9405,8.9481,8.7586,8.9405,539638,0
2005-08-05,8.9405,8.9755,8.6888,8.7079,1196367,0
2005-08-08,8.7451,8.7451,8.4486,8.5111,593368,0
2005-08-09,8.5165,8.7778,8.2332,8.2969,518784,0
2005-08-10,8.4109,8.5433,8.321,8.3716,403900,0
2005-08-11,8.3716,8.4301,8.29,8.3847,304662,0
2005-08-12,8.3908,8.5111,8.2014,8.321,403425,0
2005-08-15,8.321,8.3847,8.1506,8.2582,643142,0
2005-08-16,8.2582,8.3663,8.2074,8.2643,405010,0
2005-08-17,8.2271,8.453,8.2134,8.29,324890,0
2005-08-18,8.2771,8.321,8.2332,8.247,201161,0
2005-08-19,8.2582,8.3908,8.2332,8.3115,186938,0
2005-08-22,8.3411,8.453,8.321,8.453,121517,0
2005-08-23,8.453,8.4809,8.3047,8.3159,147431,0
2005-08-24,8.321,8.3603,8.1193,8.2841,360126,0
2005-08-25,8.2841,8.2841,8.2271,8.2582,288389,0
2005-08-26,8.2643,8.3159,8.1059,8.1059,225178,0
2005-08-29,8.0677,8.3047,7.8401,8.2014,270848,0
2005-08-30,8.2271,8.3463,8.1327,8.2332,458098,0
2005-08-31,8.2271,8.4486,8.1755,8.404,553543,0
2005-09-01,8.4181,8.6074,8.2643,8.3716,313354,0
2005-09-02,8.4354,8.4809,8.29,8.3411,125469,0
2005-09-06,8.3785,8.8602,8.3663,8.7973,445934,0
2005-09-07,8.7852,8.8648,8.6191,8.8222,286492,0
2005-09-08,8.7917,8.8842,8.6074,8.7079,200053,0
2005-09-09,8.7016,8.8602,8.639,8.7651,173031,0
2005-09-12,8.7333,8.9614,8.7333,8.8971,291386,0
2005-09-13,8.8287,8.8472,8.7388,8.7973,434554,0
2005-09-14,8.801,8.8602,8.6825,8.7079,152015,0
2005-09-15,8.7079,8.7586,8.6753,8.7333,258521,0
2005-09-16,8.7651,8.8074,8.7261,8.7724,649143,0
2005-09-19,8.7388,8.7852,8.639,8.6571,186623,0
2005-09-20,8.6571,8.7206,8.5744,8.6317,397422,0
2005-09-21,8.5683,8.5744,8.4486,8.4809,325838,0
2005-09-22,8.4486,8.587,8.3663,8.5433,431077,0
2005-09-23,8.487,8.639,8.4181,8.4997,137318,0
2005-09-26,8.4997,8.5683,8.4181,8.453,556705,0
2005-09-27,8.4301,8.4486,8.3338,8.4181,356339,0
2005-09-28,8.4181,8.6137,8.3663,8.5826,372613,0
2005-09-29,8.5826,8.6888,8.4109,8.6753,283171,0
2005-09-30,8.6571,8.8074,8.6191,8.8074,203532,0
2005-10-03,8.7917,8.8472,8.6953,8.7778,399002,0
2005-10-04,8.7651,8.7724,8.4354,8.4354,518463,0
2005-10-05,8.3847,8.453,8.2203,8.2203,511669,0
2005-10-06,8.2582,8.353,8.1755,8.2014,640929,0
2005-10-07,8.2203,8.2271,8.0998,8.1557,275744,0
2005-10-10,8.7586,8.7586,7.9173,7.955,425703,0
2005-10-11,7.9625,8.0175,7.6569,7.7527,446883,0
2005-10-12,7.7583,7.8664,7.5624,7.6695,379565,0
2005-10-13,7.6695,7.6833,7.4354,7.6319,409115,0
2005-10-14,7.6833,7.8907,7.6319,7.8475,305453,0
2005-10-17,7.8218,7.8475,7.7138,7.7908,240979,0
2005-10-18,7.7908,7.8401,7.6254,7.6953,311302,0
2005-10-19,7.6953,7.8401,7.5428,7.8401,530159,0
2005-10-20,7.8401,7.8541,7.6569,7.7201,233078,0
2005-10-21,7.7527,7.8344,7.6833,7.8096,248093,0
2005-10-24,7.8401,8.0947,7.8401,8.0947,201790,0
2005-10-25,8.0998,8.127,7.8028,7.9675,337688,0
2005-10-26,7.9107,8.0627,7.7833,7.8096,184253,0
2005-10-27,7.6254,7.6889,7.5182,7.5245,204795,0
2005-10-28,7.569,7.7201,7.4925,7.6833,210955,0
2005-10-31,7.746,7.9426,7.734,7.7776,196264,0
2005-11-01,7.7776,7.8475,7.6254,7.7266,261049,0
2005-11-02,7.7266,7.7776,7.6069,7.6069,430129,0
2005-11-03,7.6695,7.7776,7.6383,7.6769,440243,0
2005-11-04,7.663,7.746,7.5428,7.5933,221863,0
2005-11-07,7.6131,7.7583,7.5933,7.663,118198,0
2005-11-08,7.663,7.663,7.5245,7.6569,220440,0
2005-11-09,7.663,7.7776,7.5933,7.6448,234031,0
2005-11-10,7.6504,7.8967,7.4613,7.8967,233396,0
2005-11-11,7.7527,7.9735,7.7527,7.7833,360599,0
2005-11-14,7.8154,7.9039,7.7201,7.8028,200212,0
2005-11-15,7.7776,7.7776,7.3788,7.4673,852200,0
2005-11-16,7.4354,7.955,7.4354,7.8154,2822079,0
2005-11-17,7.8475,7.8664,7.6889,7.7527,819808,0
2005-11-18,7.8605,7.8605,7.6769,7.7776,600950,0
2005-11-21,7.7704,7.8541,7.7527,7.7833,461102,0
2005-11-22,7.7527,7.8786,7.7402,7.8475,506137,0
2005-11-23,7.8218,7.8786,7.7072,7.8028,454307,0
2005-11-25,7.7583,7.7583,7.6695,7.6833,125944,0
2005-11-28,7.6833,7.7015,7.5933,7.6319,432184,0
2005-11-29,7.6319,7.7833,7.6319,7.6889,605372,0
2005-11-30,7.6953,7.7776,7.5933,7.6069,779670,0
2005-12-01,7.6695,7.8541,7.6569,7.8475,373874,0
2005-12-02,7.8475,7.8786,7.734,7.7776,293761,0
2005-12-05,7.7201,7.7527,7.5999,7.6383,397103,0
2005-12-06,7.7015,7.7201,7.4673,7.5933,663211,0
2005-12-07,7.5933,7.7201,7.5933,7.6569,350964,0
2005-12-08,7.663,7.9107,7.6254,7.746,593680,0
2005-12-09,7.7266,7.8344,7.6889,7.8028,278273,0
2005-12-12,7.8344,7.8401,7.6569,7.7015,206850,0
2005-12-13,7.6889,7.7639,7.6254,7.6769,258521,0
2005-12-14,7.6833,7.7833,7.6569,7.7072,210483,0
2005-12-15,7.6695,7.7266,7.5999,7.6254,356648,0
2005-12-16,7.6254,7.6889,7.5562,7.6889,951913,0
2005-12-19,7.6769,7.6833,7.5624,7.6254,430762,0
2005-12-20,7.5933,7.7402,7.5933,7.734,630657,0
2005-12-21,7.7527,7.8475,7.7138,7.8344,383355,0
2005-12-22,7.8664,7.9675,7.7639,7.9675,253622,0
2005-12-23,7.9675,8.0367,7.9485,7.9784,236398,0
2005-12-27,7.9735,8.0252,7.8028,7.8401,274798,0
2005-12-28,7.8344,7.8723,7.734,7.8541,336896,0
2005-12-29,7.8154,7.9107,7.7833,7.8401,221704,0
2005-12-30,7.8344,7.9735,7.7583,7.9675,472794,0
2006-01-03,8.0317,8.2522,7.8218,8.2271,437712,0
2006-01-04,8.2271,8.3411,8.1557,8.2271,385569,0
2006-01-05,8.2332,8.2643,8.0491,8.0677,686443,0
2006-01-06,8.0998,8.2014,7.9426,8.1953,638083,0
2006-01-09,8.2014,8.29,8.1327,8.29,594157,0
2006-01-10,8.29,8.487,8.2582,8.4809,354915,0
2006-01-11,8.487,8.5433,8.404,8.487,626548,0
2006-01-12,8.487,8.487,8.3115,8.4109,367873,0
2006-01-13,8.4809,8.4809,8.2332,8.321,242558,0
2006-01-17,8.2271,8.2271,8.0367,8.1447,438979,0
2006-01-18,8.1447,8.2074,8.0427,8.2074,387937,0
2006-01-19,8.1885,8.3785,8.1625,8.3785,520837,0
2006-01-20,8.4301,8.4301,8.2134,8.2969,306558,0
2006-01-23,8.2969,8.3716,8.2401,8.3159,310826,0
2006-01-24,8.3411,8.46,8.3047,8.4181,272745,0
2006-01-25,8.4486,8.4486,8.3411,8.424,201316,0
2006-01-26,8.4486,8.5371,8.353,8.5371,429975,0
2006-01-27,8.3785,8.5621,8.3276,8.3785,365817,0
2006-01-30,8.3785,8.4354,8.29,8.3047,305927,0
2006-01-31,8.005,8.321,7.9292,8.2969,669692,0
2006-02-01,8.2643,8.321,8.1327,8.2643,579933,0
2006-02-02,8.247,8.29,8.1193,8.271,559863,0
2006-02-03,8.247,8.2643,8.1693,8.1953,366922,0
2006-02-06,8.1506,8.2074,8.1124,8.1625,343538,0
2006-02-07,8.1447,8.2134,7.9784,7.9784,364870,0
2006-02-08,8.0118,8.1825,7.9173,8.127,427600,0
2006-02-09,8.1059,8.1557,8.0677,8.1059,359813,0
2006-02-10,8.0998,8.2014,8.0998,8.1953,353489,0
2006-02-13,8.1557,8.1885,8.0367,8.0677,444193,0
2006-02-14,8.0557,8.1397,7.9292,8.1397,501555,0
2006-02-15,8.1327,8.1447,8.0677,8.1124,458419,0
2006-02-16,8.1447,8.2271,8.0998,8.2271,665104,0
2006-02-17,8.2271,8.2271,8.1327,8.1885,954124,0
2006-02-21,8.2074,8.2203,8.0677,8.1885,152963,0
2006-02-22,8.2074,8.2271,8.127,8.1953,340692,0
2006-02-23,8.1825,8.2332,8.0947,8.1557,439453,0
2006-02-24,8.1557,8.1755,8.0998,8.1625,256149,0
2006-02-27,8.1825,8.2134,8.1124,8.1953,188203,0
2006-02-28,8.1327,8.1953,8.0888,8.1885,293601,0
2006-03-01,8.2074,8.321,8.1327,8.2203,1027606,0
2006-03-02,8.2203,8.2522,8.1825,8.2271,463313,0
2006-03-03,8.1625,8.2969,8.0998,8.247,700977,0
2006-03-06,8.3159,8.404,8.3047,8.353,835766,0
2006-03-07,8.353,8.353,8.2074,8.2401,305766,0
2006-03-08,8.2582,8.2582,8.1327,8.2271,377034,0
2006-03-09,8.2582,8.3411,8.2203,8.2401,392998,0
2006-03-10,8.3047,8.321,8.2203,8.321,685335,0
2006-03-13,8.353,8.3785,8.29,8.353,583727,0
2006-03-14,8.3463,8.353,8.1825,8.321,573138,0
2006-03-15,8.3047,8.3847,8.3047,8.353,725941,0
2006-03-16,8.353,8.4667,8.321,8.4667,391887,0
2006-03-17,8.4667,8.4667,8.3603,8.4109,1280592,0
2006-03-20,8.397,8.424,8.29,8.4181,532523,0
2006-03-21,8.3847,8.5238,8.3603,8.424,509774,0
2006-03-22,8.4181,8.6074,8.353,8.4354,707141,0
2006-03-23,8.4809,8.4809,8.3908,8.4667,312878,0
2006-03-24,8.487,8.487,8.404,8.46,532368,0
2006-03-27,8.4667,8.4997,8.3276,8.4997,384781,0
2006-03-28,8.487,8.5621,8.4181,8.5238,421599,0
2006-03-29,8.8407,8.8407,8.5557,8.7651,419859,0
2006-03-30,8.7651,8.7651,8.587,8.6825,314144,0
2006-03-31,8.6825,8.8786,8.5621,8.8713,505822,0
2006-04-03,8.8074,8.8074,8.53,8.5744,392838,0
2006-04-04,8.53,8.5744,8.3847,8.424,331051,0
2006-04-05,8.4667,8.6191,8.424,8.5433,184568,0
2006-04-06,8.5433,8.5495,8.4109,8.4426,272109,0
2006-04-07,8.4426,8.4809,7.9292,8.1506,456363,0
2006-04-10,8.0998,8.2074,8.0367,8.0752,185520,0
2006-04-11,8.1124,8.2074,7.9851,8.0557,204953,0
2006-04-12,8.0367,8.0947,7.9851,8.0367,304501,0
2006-04-13,8.0317,8.2271,7.9851,8.0367,247618,0
2006-04-17,8.0427,8.0427,7.9107,7.9173,387937,0
2006-04-18,7.9107,8.1506,7.9039,8.1506,334844,0
2006-04-19,8.1193,8.1885,8.0317,8.1825,433132,0
2006-04-20,8.2134,8.247,8.1327,8.2271,217754,0
2006-04-21,8.2271,8.2271,7.9485,8.0752,660368,0
2006-04-24,8.0998,8.1625,7.9735,8.0427,378139,0
2006-04-25,8.005,8.1397,7.9784,8.1397,563183,0
2006-04-26,8.1124,8.1124,7.7776,7.8475,340060,0
2006-04-27,7.7833,8.0118,7.3914,7.8967,700184,0
2006-04-28,7.8605,8.2134,7.8218,8.0947,474848,0
2006-05-01,8.1327,8.1327,7.8028,7.8475,492862,0
2006-05-02,7.9107,7.9735,7.7972,7.9675,255995,0
2006-05-03,7.9485,8.0752,7.7833,7.8541,451938,0
2006-05-04,7.8344,8.0175,7.8028,7.8401,270529,0
2006-05-05,7.8907,7.9851,7.7639,7.9039,237348,0
2006-05-08,7.8541,7.8541,7.569,7.7833,1015280,0
2006-05-09,7.6254,7.8096,7.5624,7.7138,490810,0
2006-05-10,7.734,7.7583,7.6319,7.6695,410694,0
2006-05-11,7.6695,7.7402,7.4549,7.4861,426812,0
2006-05-12,7.4861,7.4861,7.2143,7.2777,592263,0
2006-05-15,7.2841,7.3599,7.0562,7.3218,597789,0
2006-05-16,7.3535,7.5753,7.3535,7.4673,343852,0
2006-05-17,7.4737,7.4925,7.265,7.4041,327260,0
2006-05-18,7.4041,7.5309,7.2841,7.3851,362816,0
2006-05-19,7.3788,7.3979,7.2333,7.3469,334372,0
2006-05-22,7.2904,7.5499,7.2524,7.4798,593368,0
2006-05-23,7.569,7.6383,7.4354,7.4673,326944,0
2006-05-24,7.4549,7.5753,7.309,7.4292,322519,0
2006-05-25,7.5245,7.7639,7.4354,7.7402,395996,0
2006-05-26,7.7776,7.8475,7.6569,7.7402,247618,0
2006-05-30,7.7201,7.8154,7.5753,7.7072,417173,0
2006-05-31,7.7583,7.8028,7.6131,7.8028,475642,0
2006-06-01,7.8276,7.8475,7.6953,7.7776,615645,0
2006-06-02,7.7833,7.8664,7.7015,7.8344,411006,0
2006-06-05,7.7833,7.7833,7.5933,7.6069,389203,0
2006-06-06,7.6069,7.7402,7.5624,7.6889,359968,0
2006-06-07,7.734,7.8096,7.6319,7.6319,467268,0
2006-06-08,7.6569,7.8096,7.5363,7.7833,421599,0
2006-06-09,7.8218,7.8664,7.6069,7.6383,311617,0
2006-06-12,7.6383,7.6448,7.512,7.5363,258207,0
2006-06-13,7.5056,7.6069,7.4354,7.4424,377509,0
2006-06-14,7.4424,7.512,7.3725,7.4292,237664,0
2006-06-15,7.4231,7.5933,7.3409,7.5933,472162,0
2006-06-16,7.5933,7.6319,7.4995,7.5933,1712466,0
2006-06-19,7.5814,7.588,7.4041,7.5499,233871,0
2006-06-20,7.5499,7.5753,7.3788,7.4798,912564,0
2006-06-21,7.4798,7.6319,7.4673,7.5814,340848,0
2006-06-22,7.5933,7.6383,7.4673,7.5363,267214,0
2006-06-23,7.5245,7.5933,7.4486,7.5562,485126,0
2006-06-26,7.5933,7.663,7.569,7.663,502187,0
2006-06-27,7.6833,7.7776,7.6069,7.6319,366606,0
2006-06-28,7.8154,8.0491,7.8154,8.0175,736369,0
2006-06-29,8.0752,8.1953,7.9735,8.1625,406115,0
2006-06-30,8.1625,8.3785,8.0998,8.3663,1561391,0
2006-07-03,8.3663,8.5165,8.2969,8.4667,283804,0
2006-07-05,8.5111,8.5111,8.3047,8.4426,471689,0
2006-07-06,8.4426,8.5238,8.3908,8.4747,426496,0
2006-07-07,8.424,8.5433,8.3785,8.397,295813,0
2006-07-10,8.3908,8.6137,8.3785,8.5557,330735,0
2006-07-11,8.5621,8.5621,8.424,8.4486,389521,0
2006-07-12,8.4181,8.4301,8.3047,8.3847,364078,0
2006-07-13,8.321,8.3908,8.2203,8.29,347486,0
2006-07-14,8.271,8.271,8.0998,8.1124,384304,0
2006-07-17,8.1124,8.1693,7.9485,8.127,403265,0
2006-07-18,8.127,8.4426,8.082,8.4301,320306,0
2006-07-19,8.4924,8.6507,8.4301,8.5433,443562,0
2006-07-20,8.5557,8.5744,8.4747,8.4924,428546,0
2006-07-21,8.4924,8.4924,8.2134,8.2332,522570,0
2006-07-24,8.3338,8.6753,8.2969,8.6074,493023,0
2006-07-25,8.6191,8.7143,8.5371,8.7016,264524,0
2006-07-26,8.7016,8.7079,8.505,8.5238,544063,0
2006-07-27,8.53,8.53,8.2332,8.2582,394420,0
2006-07-28,8.801,8.801,8.29,8.5165,337371,0
2006-07-31,8.5238,8.5238,8.3663,8.453,312721,0
2006-08-01,8.4301,8.4809,8.353,8.4301,214433,0
2006-08-02,8.424,8.5744,8.397,8.53,235448,0
2006-08-03,8.4667,8.6507,8.4486,8.6254,305610,0
2006-08-04,8.7206,8.8074,8.6507,8.8074,376561,0
2006-08-07,8.8074,8.8149,8.6698,8.801,395843,0
2006-08-08,8.801,8.8074,8.639,8.7016,696870,0
2006-08-09,8.7973,8.8149,8.7016,8.7333,299919,0
2006-08-10,8.7333,8.7973,8.6698,8.7143,455255,0
2006-08-11,8.7016,8.7143,8.6074,8.6753,347486,0
2006-08-14,8.6888,8.8537,8.6888,8.7852,279221,0
2006-08-15,8.7852,8.8916,8.7852,8.8537,406901,0
2006-08-16,8.8602,8.9859,8.8537,8.9614,341638,0
2006-08-17,8.923,9.0113,8.9036,8.9802,314774,0
2006-08-18,9.0048,9.0414,8.8713,9.0367,279221,0
2006-08-21,8.9341,9.1123,8.9294,9.1046,425550,0
2006-08-22,9.0622,9.1948,9.0556,9.1824,311141,0
2006-08-23,9.2016,9.2976,8.9916,9.0821,381618,0
2006-08-24,9.0877,9.1699,9.0179,9.145,274483,0
2006-08-25,9.0821,9.1948,9.0821,9.1632,262153,0
2006-08-28,9.1824,9.3212,9.1824,9.2976,257415,0
2006-08-29,9.2976,9.3653,9.2467,9.3653,389677,0
2006-08-30,9.377,9.4789,9.2707,9.4426,372295,0
2006-08-31,9.4613,9.4671,9.3212,9.3486,393940,0
2006-09-01,9.3594,9.4789,9.1948,9.428,398685,0
2006-09-05,9.428,9.4926,9.377,9.4544,418914,0
2006-09-06,9.3594,9.4857,9.3427,9.4789,279061,0
2006-09-07,9.473,9.4857,9.3545,9.3702,258682,0
2006-09-08,9.3653,9.473,9.2899,9.4201,192783,0
2006-09-11,9.3702,9.627,9.3143,9.627,371976,0
2006-09-12,9.639,9.707,9.589,9.707,329468,0
2006-09-13,9.734,9.808,9.67,9.745,266106,0
2006-09-14,9.4926,9.567,9.3359,9.543,429025,0
2006-09-15,9.593,9.599,9.4495,9.4926,762130,0
2006-09-18,9.4152,9.4926,9.3702,9.4201,401370,0
2006-09-19,9.4044,9.4152,9.2764,9.3359,457628,0
2006-09-20,9.3976,9.473,9.3858,9.4201,506768,0
2006-09-21,9.4201,9.4495,9.2707,9.3486,501874,0
2006-09-22,9.3359,9.3545,9.2266,9.3094,532050,0
2006-09-25,9.2582,9.3858,9.2332,9.3427,655785,0
2006-09-26,9.3427,9.4201,9.3143,9.3702,348749,0
2006-09-27,9.3359,9.506,9.328,9.506,340060,0
2006-09-28,9.531,9.531,9.4358,9.5,320623,0
2006-09-29,9.512,9.526,9.4613,9.5,374824,0
2006-10-02,9.4671,9.562,9.3702,9.5,439136,0
2006-10-03,9.4495,9.567,9.377,9.5,259943,0
2006-10-04,9.5,9.695,9.5,9.69,298025,0
2006-10-05,9.685,9.872,9.649,9.866,508822,0
2006-10-06,9.866,9.885,9.764,9.828,325048,0
2006-10-09,9.828,9.922,9.701,9.853,399788,0
2006-10-10,9.88,9.968,9.802,9.917,209060,0
2006-10-11,9.917,10.092,9.904,10.019,391887,0
2006-10-12,10.064,10.264,10.006,10.259,433924,0
2006-10-13,10.233,10.417,10.227,10.354,248725,0
2006-10-16,10.31,10.315,10.186,10.227,333264,0
2006-10-17,10.158,10.227,10.113,10.158,241297,0
2006-10-18,10.215,10.252,10.064,10.125,275269,0
2006-10-19,10.092,10.194,10.092,10.125,318570,0
2006-10-20,10.125,10.158,10.024,10.12,194682,0
2006-10-23,10.057,10.175,10.042,10.171,173822,0
2006-10-24,10.171,10.233,10.099,10.227,540269,0
2006-10-25,10.201,10.288,10.158,10.244,413064,0
2006-10-26,10.303,10.593,10.227,10.586,613750,0
2006-10-27,10.586,10.757,10.41,10.505,337061,0
2006-10-30,10.505,10.619,10.443,10.607,310037,0
2006-10-31,10.688,10.739,10.55,10.684,472006,0
2006-11-01,10.599,10.663,10.282,10.31,455885,0
2006-11-02,10.252,10.429,10.175,10.315,350490,0
2006-11-03,10.328,10.391,10.151,10.315,271482,0
2006-11-06,10.315,10.41,10.252,10.354,301661,0
2006-11-07,10.333,10.377,10.201,10.201,321733,0
2006-11-08,10.125,10.282,10.029,10.264,458098,0
2006-11-09,10.296,10.315,10.131,10.239,348749,0
2006-11-10,10.288,10.288,10.171,10.282,197526,0
2006-11-13,10.282,10.494,10.186,10.436,368819,0
2006-11-14,10.436,10.569,10.282,10.569,370242,0
2006-11-15,10.569,10.714,10.545,10.625,497605,0
2006-11-16,10.663,10.708,10.586,10.676,242241,0
2006-11-17,10.663,10.663,10.478,10.512,291233,0
2006-11-20,10.512,10.778,10.486,10.735,232132,0
2006-11-21,10.735,10.974,10.721,10.948,182830,0
2006-11-22,10.948,11.094,10.911,10.954,159600,0
2006-11-24,10.864,11.063,10.813,10.96,40926,0
2006-11-27,10.923,10.93,10.644,10.778,360599,0
2006-11-28,10.79,10.864,10.757,10.79,351597,0
2006-11-29,10.854,11.075,10.813,11.004,205743,0
2006-11-30,11.012,11.244,10.663,11.214,534581,0
2006-12-01,11.171,11.265,10.891,11.105,419389,0
2006-12-04,11.171,11.391,11.07,11.353,368032,0
2006-12-05,11.294,11.3,10.948,10.981,699713,0
2006-12-06,10.93,10.93,10.727,10.757,515461,0
2006-12-07,10.778,10.905,10.757,10.757,313511,0
2006-12-08,10.727,10.879,10.727,10.796,168294,0
2006-12-11,10.77,11.055,10.77,11.049,201630,0
2006-12-12,11.063,11.063,10.757,10.94,221546,0
2006-12-13,11.012,11.03,10.848,10.884,214750,0
2006-12-14,10.905,10.967,10.804,10.808,255361,0
2006-12-15,10.917,11.391,10.917,11.075,1048778,0
2006-12-18,11.12,11.12,10.854,10.905,306402,0
2006-12-19,10.899,10.899,10.79,10.804,615171,0
2006-12-20,10.834,11.004,10.834,10.884,407693,0
2006-12-21,10.905,11.099,10.858,10.923,758026,0
2006-12-22,10.96,11.055,10.917,10.954,371347,0
2006-12-26,11.024,11.156,11.004,11.049,311932,0
2006-12-27,11.12,11.214,11.07,11.138,260579,0
2006-12-28,11.094,11.214,11.004,11.148,246987,0
2006-12-29,11.183,11.291,11.03,11.214,507244,0
2007-01-03,11.294,11.404,11.075,11.226,736057,0
2007-01-04,11.226,11.391,10.917,11.088,660047,0
2007-01-05,10.785,11.063,10.518,10.785,2314834,0
2007-01-08,10.757,10.813,10.663,10.796,525735,0
2007-01-09,10.785,10.864,10.563,10.854,403110,0
2007-01-10,10.778,10.879,10.751,10.879,314935,0
2007-01-11,10.864,11.125,10.834,11.004,471058,0
2007-01-12,10.999,11.094,10.96,11.094,318570,0
2007-01-16,11.12,11.171,10.923,11.07,352543,0
2007-01-17,11.07,11.206,10.986,11.03,230554,0
2007-01-18,11.049,11.125,10.911,11.088,349382,0
2007-01-19,11.088,11.364,10.981,11.364,253464,0
2007-01-22,11.38,11.38,11.063,11.112,478011,0
2007-01-23,11.081,11.336,11.075,11.244,298657,0
2007-01-24,11.22,11.265,11.075,11.075,393154,0
2007-01-25,11.081,11.442,11.081,11.442,472957,0
2007-01-26,11.442,11.454,11.226,11.397,355388,0
2007-01-29,11.183,11.454,11.183,11.43,486701,0
2007-01-30,11.454,11.58,11.415,11.58,296920,0
2007-01-31,11.6,11.651,11.474,11.474,245248,0
2007-02-01,11.48,11.575,11.391,11.461,233871,0
2007-02-02,11.511,11.575,11.415,11.485,698129,0
2007-02-05,11.415,11.803,11.415,11.803,321884,0
2007-02-06,11.411,11.587,11.088,11.43,553386,0
2007-02-07,11.461,11.79,11.353,11.706,490810,0
2007-02-08,11.706,11.706,11.575,11.706,583881,0
2007-02-09,11.706,11.79,11.391,11.74,987780,0
2007-02-12,11.796,11.885,11.549,11.827,749368,0
2007-02-13,11.834,11.95,11.746,11.915,470283,0
2007-02-14,11.922,11.979,11.638,11.662,462019,0
2007-02-15,11.662,11.992,11.651,11.909,607430,0
2007-02-16,11.909,11.909,11.706,11.808,428869,0
2007-02-20,11.751,12.129,11.706,12.057,510875,0
2007-02-21,11.992,12.08,11.992,12.05,609325,0
2007-02-22,12.042,12.072,11.909,12.072,330893,0
2007-02-23,12.072,12.072,11.842,11.892,320150,0
2007-02-26,11.979,11.979,11.714,11.864,339562,0
2007-02-27,11.676,11.682,11.308,11.308,517358,0
2007-02-28,11.258,11.415,10.967,11.415,669692,0
2007-03-01,11.214,11.531,10.991,11.422,605851,0
2007-03-02,11.329,11.336,10.981,11.03,533634,0
2007-03-05,10.694,10.848,10.417,10.422,664947,0
2007-03-06,10.529,11.112,10.518,10.981,504876,0
2007-03-07,11.004,11.004,10.808,10.84,615487,0
2007-03-08,10.981,11.075,10.917,10.967,533003,0
2007-03-09,11.063,11.171,10.899,11.171,357282,0
2007-03-12,11.043,11.234,11.043,11.145,260579,0
2007-03-13,11.043,11.049,10.556,10.688,551333,0
2007-03-14,10.651,10.757,10.478,10.676,435027,0
2007-03-15,10.688,10.808,10.688,10.79,306243,0
2007-03-16,10.79,10.79,10.529,10.721,823919,0
2007-03-19,10.804,10.96,10.745,10.96,412901,0
2007-03-20,10.96,10.96,10.813,10.93,318570,0
2007-03-21,10.923,11.183,10.808,11.183,318412,0
2007-03-22,11.24,11.321,11.12,11.308,283646,0
2007-03-23,11.3,11.397,11.234,11.24,239402,0
2007-03-26,11.24,11.265,10.701,11.214,406901,0
2007-03-27,11.206,11.206,10.93,10.986,248093,0
2007-03-28,10.694,10.999,10.631,10.778,913576,0
2007-03-29,10.631,10.739,10.599,10.714,2959714,0
2007-03-30,10.739,10.854,10.607,10.854,1265741,0
2007-04-02,10.854,10.917,10.739,10.905,601743,0
2007-04-03,10.967,11.03,10.828,11.017,427284,0
2007-04-04,10.991,11.075,10.651,11.075,527945,0
2007-04-05,11.024,11.088,10.96,11.012,360599,0
2007-04-09,11.055,11.055,10.778,10.813,375140,0
2007-04-10,10.785,10.848,10.599,10.785,522887,0
2007-04-11,10.821,10.864,10.607,10.751,523204,0
2007-04-12,10.708,10.77,10.522,10.77,336425,0
2007-04-13,10.757,10.854,10.599,10.84,311932,0
2007-04-16,10.834,10.991,10.688,10.981,363446,0
2007-04-17,10.974,11.132,10.848,11.088,420649,0
2007-04-18,11.017,11.132,11.017,11.088,390150,0
2007-04-19,10.999,11.055,10.933,11.004,448148,0
2007-04-20,11.234,11.234,11.043,11.105,520042,0
2007-04-23,11.075,11.364,11.075,11.358,538372,0
2007-04-24,11.358,11.358,11.12,11.176,496658,0
2007-04-25,11.294,11.38,11.081,11.22,424128,0
2007-04-26,11.049,11.075,10.757,10.813,575666,0
2007-04-27,11.436,11.436,10.923,10.991,713459,0
2007-04-30,10.991,10.991,10.586,10.631,1563292,0
2007-05-01,10.933,10.933,10.377,10.656,797210,0
2007-05-02,10.651,10.905,10.55,10.884,483062,0
2007-05-03,10.84,10.879,10.5,10.785,694490,0
2007-05-04,10.813,10.858,10.684,10.813,313825,0
2007-05-07,10.828,10.884,10.727,10.796,414011,0
2007-05-08,10.721,10.884,10.631,10.808,419228,0
2007-05-09,10.778,11.017,10.778,10.954,627494,0
2007-05-10,10.905,10.94,10.669,10.676,663681,0
2007-05-11,10.757,10.821,10.688,10.735,280010,0
2007-05-14,10.739,10.757,10.461,10.676,495237,0
2007-05-15,10.688,10.688,10.405,10.478,928370,0
2007-05-16,10.522,10.536,10.264,10.494,875271,0
2007-05-17,10.422,10.422,10.233,10.282,476747,0
2007-05-18,10.288,10.321,10.113,10.221,473901,0
2007-05-21,10.244,10.545,10.209,10.373,536320,0
2007-05-22,10.384,10.656,10.288,10.586,471533,0
2007-05-23,10.625,10.808,10.55,10.684,771613,0
2007-05-24,10.663,10.727,10.296,10.384,735581,0
2007-05-25,10.448,10.586,10.384,10.436,417330,0
2007-05-29,10.454,10.721,10.454,10.694,509774,0
2007-05-30,10.573,10.848,10.569,10.84,533315,0
2007-05-31,11.404,11.404,10.84,10.891,904665,0
2007-06-01,10.917,11.138,10.891,10.948,1204429,0
2007-06-04,10.917,10.974,10.804,10.899,420962,0
2007-06-05,10.834,10.84,10.522,10.701,605533,0
2007-06-06,10.625,10.676,10.545,10.607,486701,0
2007-06-07,10.545,10.545,10.277,10.384,449150,0
2007-06-08,10.384,10.573,10.288,10.536,384781,0
2007-06-11,10.486,10.545,10.321,10.466,412271,0
2007-06-12,10.391,10.405,10.215,10.264,550069,0
2007-06-13,10.31,10.391,10.131,10.391,559078,0
2007-06-14,10.377,10.472,10.31,10.36,639820,0
2007-06-15,10.637,10.637,10.339,10.366,955548,0
2007-06-18,10.41,10.454,10.282,10.328,419066,0
2007-06-19,10.282,10.55,10.171,10.529,737317,0
2007-06-20,10.529,10.663,10.429,10.448,1089864,0
2007-06-21,10.41,10.466,10.227,10.448,777141,0
2007-06-22,10.448,10.448,10.271,10.377,1253099,0
2007-06-25,10.36,10.377,10.092,10.175,923627,0
2007-06-26,10.252,10.288,10.029,10.158,509455,0
2007-06-27,10.07,10.252,9.968,10.252,653886,0
2007-06-28,10.264,10.417,10.092,10.125,773507,0
2007-06-29,10.175,10.315,9.828,10.019,897869,0
2007-07-02,10.042,10.282,10.042,10.239,1152126,0
2007-07-03,10.271,10.373,10.113,10.315,240664,0
2007-07-05,10.288,10.522,10.288,10.505,532842,0
2007-07-06,10.518,10.625,10.429,10.545,395996,0
2007-07-09,10.545,10.545,10.405,10.461,255204,0
2007-07-10,10.377,10.397,10.151,10.158,435345,0
2007-07-11,10.165,10.175,10.006,10.099,367873,0
2007-07-12,10.171,10.315,10.106,10.259,453044,0
2007-07-13,10.227,10.282,10.131,10.209,512142,0
2007-07-16,10.158,10.233,9.975,9.975,495867,0
2007-07-17,10.019,10.036,9.917,9.948,291233,0
2007-07-18,9.84,9.928,9.593,9.909,634923,0
2007-07-19,9.985,10.029,9.897,9.975,372218,0
2007-07-20,9.954,9.975,9.714,9.757,1088759,0
2007-07-23,9.808,9.828,9.555,9.555,252357,0
2007-07-24,9.1766,9.3427,8.9405,9.1507,781726,0
2007-07-25,9.1555,9.3653,8.8971,8.9341,595575,0
2007-07-26,7.5933,8.923,7.5933,8.6753,1221809,0
2007-07-27,8.2014,8.4997,8.0947,8.1397,861051,0
2007-07-30,8.0367,8.1953,7.9426,8.0317,815542,0
2007-07-31,8.127,8.2134,7.9735,8.1825,1509880,0
2007-08-01,8.2401,9.612,7.9173,8.8602,3197218,0
2007-08-02,8.8786,8.8786,8.46,8.4667,1158282,0
2007-08-03,8.5165,8.587,8.1825,8.3338,812854,0
2007-08-06,8.3603,8.5238,7.8154,8.4997,965025,0
2007-08-07,8.424,8.9341,8.404,8.801,791683,0
2007-08-08,8.9036,9.2707,8.7973,9.19,1496448,0
2007-08-09,9.0877,9.3653,8.7506,9.2707,1689074,0
2007-08-10,9.1555,9.4671,8.9547,9.2016,713145,0
2007-08-13,9.428,9.4789,9.0246,9.0622,513089,0
2007-08-14,9.0821,9.0821,8.8074,8.8149,334529,0
2007-08-15,8.8343,9.1555,8.7261,8.8537,531263,0
2007-08-16,8.8537,9.3212,8.5826,9.1324,853151,0
2007-08-17,9.1766,10.131,9.1766,9.4495,1008643,0
2007-08-20,9.526,9.526,9.0697,9.2198,687385,0
2007-08-21,9.1555,9.4358,9.1555,9.2332,450671,0
2007-08-22,9.3034,9.506,9.1948,9.3212,769871,0
2007-08-23,9.3486,9.4495,9.1382,9.1948,489385,0
2007-08-24,9.2054,9.4613,9.1766,9.4426,376879,0
2007-08-27,9.4613,9.526,9.2332,9.4152,402316,0
2007-08-28,9.3359,9.4201,9.0622,9.0622,981621,0
2007-08-29,9.0932,9.1699,8.9859,9.1555,478641,0
2007-08-30,9.0481,9.377,8.9689,9.263,465051,0
2007-08-31,9.428,9.526,9.3143,9.4201,469479,0
2007-09-04,9.3486,9.4201,9.2764,9.328,879224,0
2007-09-05,9.19,9.3594,9.1507,9.263,467898,0
2007-09-06,9.3094,9.3094,9.0414,9.0932,914303,0
2007-09-07,8.9547,9.0246,8.8602,8.8916,635085,0
2007-09-10,8.9689,9.0622,8.6507,8.923,494286,0
2007-09-11,8.9547,9.0697,8.911,8.9755,571086,0
2007-09-12,8.9614,9.2054,8.9547,9.1046,784094,0
2007-09-13,9.1699,9.4789,9.0622,9.2976,539480,0
2007-09-14,9.1507,9.518,9.1507,9.518,405165,0
2007-09-17,9.506,9.555,9.377,9.4857,1182621,0
2007-09-18,9.518,9.897,9.473,9.88,712038,0
2007-09-19,10.024,10.321,9.934,10.252,859945,0
2007-09-20,10.215,10.282,10.006,10.158,724047,0
2007-09-21,10.252,10.282,10.042,10.171,1108036,0
2007-09-24,10.158,10.384,10.136,10.288,376242,0
2007-09-25,10.183,10.244,9.764,9.88,1067426,0
2007-09-26,9.922,10.013,9.77,9.872,710930,0
2007-09-27,9.934,10.013,9.84,9.942,804480,0
2007-09-28,9.917,9.968,9.808,9.828,418594,0
2007-10-01,9.853,10.244,9.84,10.221,485438,0
2007-10-02,10.221,10.461,10.221,10.443,369138,0
2007-10-03,10.397,10.429,10.264,10.282,343538,0
2007-10-04,10.373,10.505,10.244,10.494,289652,0
2007-10-05,10.569,10.986,10.529,10.986,619280,0
2007-10-08,10.948,10.974,10.834,10.94,400103,0
2007-10-09,10.694,10.763,10.518,10.763,870691,0
2007-10-10,10.763,10.828,10.593,10.694,538847,0
2007-10-11,10.708,10.785,10.518,10.684,610904,0
2007-10-12,10.676,10.745,10.405,10.486,734004,0
2007-10-15,10.461,10.5,10.186,10.252,634135,0
2007-10-16,10.239,10.239,10.064,10.125,391572,0
2007-10-17,10.201,10.201,9.808,10.013,565083,0
2007-10-18,9.909,10.042,9.885,9.999,463159,0
2007-10-19,9.985,10.006,9.582,9.599,807008,0
2007-10-22,9.4495,10.106,9.4495,9.942,737954,0
2007-10-23,10.08,10.721,9.798,10.321,460158,0
2007-10-24,10.264,10.321,10.024,10.282,483856,0
2007-10-25,10.36,10.494,10.165,10.321,495712,0
2007-10-26,10.443,10.545,10.227,10.512,377984,0
2007-10-29,10.422,10.448,9.917,10.029,382409,0
2007-10-30,9.968,10.296,9.968,10.215,664632,0
2007-10-31,10.227,10.828,10.221,10.586,1637717,0
2007-11-01,9.999,10.518,9.999,10.057,877487,0
2007-11-02,10.252,10.252,9.808,9.942,657366,0
2007-11-05,9.77,10.227,9.757,10.183,780145,0
2007-11-06,10.282,10.288,9.968,10.259,474060,0
2007-11-07,10.113,10.227,9.739,9.88,807483,0
2007-11-08,10.013,10.277,9.86,10.064,881122,0
2007-11-09,9.917,10.186,9.815,10.036,538058,0
2007-11-12,10.036,10.315,9.992,10.024,519889,0
2007-11-13,10.136,10.472,10.136,10.443,339425,0
2007-11-14,10.486,10.569,10.171,10.244,420962,0
2007-11-15,10.075,10.391,10.024,10.233,751225,0
2007-11-16,10.233,10.264,9.866,10.092,519413,0
2007-11-19,10.013,10.013,9.649,9.685,499659,0
2007-11-20,9.662,9.815,9.3034,9.538,702561,0
2007-11-21,9.4613,9.662,9.2707,9.627,523520,0
2007-11-23,10.006,10.429,9.904,10.264,397738,0
2007-11-26,10.239,10.259,9.473,9.555,679491,0
2007-11-27,9.548,9.928,9.512,9.922,410535,0
2007-11-28,10.075,10.472,10.075,10.429,586570,0
2007-11-29,10.422,10.505,10.158,10.186,482909,0
2007-11-30,10.41,10.443,10.013,10.233,786625,0
2007-12-03,10.175,10.221,9.968,10.08,354915,0
2007-12-04,9.999,9.999,9.685,9.777,430606,0
2007-12-05,9.975,10.057,9.785,10.013,290914,0
2007-12-06,9.975,10.41,9.968,10.41,452745,0
2007-12-07,10.436,10.55,10.271,10.505,428248,0
2007-12-10,10.55,10.721,10.448,10.637,406115,0
2007-12-11,10.688,10.735,10.125,10.175,648355,0
2007-12-12,10.443,10.518,10.064,10.221,451320,0
2007-12-13,10.227,10.252,9.999,10.186,475795,0
2007-12-14,10.013,10.422,10.013,10.08,681383,0
2007-12-17,9.934,9.999,9.745,9.745,387307,0
2007-12-18,9.88,10.064,9.739,10.019,595418,0
2007-12-19,9.979,10.049,9.828,10.013,527786,0
2007-12-20,10.092,10.158,9.833,10.006,483225,0
2007-12-21,10.221,10.694,10.186,10.264,1250098,0
2007-12-24,10.397,10.663,10.296,10.651,277328,0
2007-12-26,10.563,10.694,10.429,10.556,350964,0
2007-12-27,10.443,10.522,10.125,10.221,479750,0
2007-12-28,10.136,10.391,10.013,10.07,680787,0
2007-12-31,10.036,10.186,9.909,10.158,502662,0
2008-01-02,10.143,10.215,9.88,10.075,636951,0
2008-01-03,10.113,10.233,9.751,9.764,513089,0
2008-01-04,9.757,9.757,9.3143,9.518,518554,0
2008-01-07,9.599,9.979,9.473,9.88,701849,0
2008-01-08,9.934,10.186,9.745,9.79,922356,0
2008-01-09,9.677,10.186,9.543,10.183,899645,0
2008-01-10,9.999,10.472,9.975,10.347,935452,0
2008-01-11,10.282,10.373,9.954,9.999,451521,0
2008-01-14,10.125,10.125,9.79,9.962,523610,0
2008-01-15,9.808,9.892,9.593,9.79,942502,0
2008-01-16,9.785,10.41,9.764,10.125,710805,0
2008-01-17,10.12,10.271,9.757,9.948,837971,0
2008-01-18,9.909,10.221,9.734,9.942,969375,0
2008-01-22,9.562,10.569,9.4201,10.252,951794,0
2008-01-23,9.999,11.043,9.975,11.017,874850,0
2008-01-24,11.088,11.194,10.505,10.804,721070,0
2008-01-25,10.974,11.037,10.472,10.651,568150,0
2008-01-28,10.613,11.07,10.522,10.999,573788,0
2008-01-29,11.017,11.017,10.522,10.556,718950,0
2008-01-30,10.454,10.854,10.264,10.36,734028,0
2008-01-31,10.064,10.607,9.934,10.347,1527254,0
2008-02-01,10.505,10.651,10.006,10.303,780897,0
2008-02-04,10.252,10.377,10.092,10.377,1578870,0
2008-02-05,10.183,10.271,10.006,10.125,1263211,0
2008-02-06,10.227,10.366,10.024,10.151,805835,0
2008-02-07,10.125,10.676,10.125,10.656,1017962,0
2008-02-08,10.644,10.854,10.454,10.536,914629,0
2008-02-11,10.512,10.512,10.227,10.296,657072,0
2008-02-12,10.472,10.607,10.282,10.454,424855,0
2008-02-13,10.545,10.77,10.518,10.77,473010,0
2008-02-14,10.79,10.79,10.339,10.354,673812,0
2008-02-15,10.259,10.321,10.106,10.288,980633,0
2008-02-19,10.41,10.545,10.252,10.347,887374,0
2008-02-20,10.282,10.586,10.209,10.581,545653,0
2008-02-21,10.637,10.721,10.186,10.259,583097,0
2008-02-22,10.296,10.505,10.175,10.461,700240,0
2008-02-25,10.443,10.739,10.333,10.739,614988,0
2008-02-26,10.55,10.948,10.55,10.828,944804,0
2008-02-27,10.714,10.911,10.676,10.796,603160,0
2008-02-28,10.727,10.848,10.651,10.77,547869,0
2008-02-29,10.607,10.813,10.563,10.735,596377,0
2008-03-03,10.714,10.871,10.512,10.821,564178,0
2008-03-04,10.688,10.727,10.373,10.397,870532,0
2008-03-05,10.443,10.563,10.328,10.397,491726,0
2008-03-06,10.377,10.436,9.892,9.892,691181,0
2008-03-07,9.84,10.151,9.802,9.992,691302,0
2008-03-10,10.019,10.106,9.872,9.885,445917,0
2008-03-11,10.183,10.757,10.158,10.757,551452,0
2008-03-12,10.735,10.879,10.448,10.478,603478,0
2008-03-13,10.377,10.948,10.183,10.813,1064849,0
2008-03-14,10.751,10.879,10.288,10.466,623471,0
2008-03-17,10.158,10.637,10.099,10.461,698295,0
2008-03-18,10.727,11.043,10.637,10.991,682596,0
2008-03-19,11.049,11.308,10.986,11.017,888511,0
2008-03-20,11.017,11.58,11.017,11.454,2166702,0
2008-03-24,11.531,11.985,11.498,11.764,1191630,0
2008-03-25,11.858,12.152,10.986,11.265,1612427,0
2008-03-26,11.19,11.449,11.03,11.251,965187,0
2008-03-27,11.314,11.543,11.171,11.183,708829,0
2008-03-28,11.2,11.391,11.094,11.138,503294,0
2008-03-31,11.112,11.397,10.981,10.986,959637,0
2008-04-01,11.19,11.272,10.93,11.183,992673,0
2008-04-02,10.954,10.954,10.227,10.581,1868272,0
2008-04-03,10.443,10.607,10.186,10.518,1735847,0
2008-04-04,10.631,10.688,10.36,10.405,1082728,0
2008-04-07,10.472,10.505,10.31,10.422,939588,0
2008-04-08,10.321,10.478,10.271,10.397,983357,0
2008-04-09,10.436,10.436,10.259,10.282,1055090,0
2008-04-10,10.31,10.41,10.165,10.391,813474,0
2008-04-11,10.31,10.41,10.259,10.321,649746,0
2008-04-14,10.252,10.354,10.106,10.106,671487,0
2008-04-15,10.136,10.244,10.136,10.215,507678,0
2008-04-16,10.296,10.821,10.288,10.813,709041,0
2008-04-17,10.785,10.94,10.735,10.854,390056,0
2008-04-18,10.991,11.258,10.828,10.891,700909,0
2008-04-21,10.77,10.917,10.77,10.864,279342,0
2008-04-22,10.757,10.879,10.694,10.879,485765,0
2008-04-23,11.012,11.676,10.967,11.265,1152414,0
2008-04-24,11.314,11.314,11.012,11.156,753055,0
2008-04-25,11.285,11.575,11.251,11.549,659970,0
2008-04-28,11.485,11.485,11.19,11.391,695250,0
2008-04-29,11.391,11.391,11.043,11.132,893160,0
2008-04-30,11.19,11.48,11.037,11.075,558972,0
2008-05-01,10.974,11.504,10.884,11.391,622455,0
2008-05-02,11.48,11.498,11.206,11.234,716391,0
2008-05-05,11.285,11.415,11.03,11.346,518485,0
2008-05-06,11.346,11.454,11.265,11.386,718088,0
2008-05-07,11.386,11.386,11.049,11.125,691048,0
2008-05-08,11.148,11.346,11.07,11.285,406066,0
2008-05-09,11.132,11.372,11.081,11.277,610279,0
2008-05-12,11.329,11.562,11.251,11.511,491534,0
2008-05-13,11.504,11.6,11.397,11.6,783032,0
2008-05-14,11.58,11.706,11.467,11.48,621451,0
2008-05-15,11.386,11.485,11.277,11.449,555073,0
2008-05-16,11.518,11.549,11.244,11.485,887678,0
2008-05-19,11.568,11.568,11.2,11.43,555888,0
2008-05-20,11.285,11.485,11.24,11.336,1079361,0
2008-05-21,11.422,11.511,11.272,11.346,1259775,0
2008-05-22,11.346,11.461,11.294,11.372,900057,0
2008-05-23,11.364,11.43,11.265,11.391,810426,0
2008-05-27,11.358,11.498,11.277,11.397,452883,0
2008-05-28,11.404,11.415,11.206,11.277,405783,0
2008-05-29,11.24,11.411,11.234,11.294,497891,0
2008-05-30,11.265,11.341,11.148,11.277,738201,0
2008-06-02,11.291,11.38,11.156,11.358,605742,0
2008-06-03,11.422,11.638,11.372,11.632,700520,0
2008-06-04,11.6,12.012,11.6,11.972,877565,0
2008-06-05,11.928,12.168,11.928,12.023,695503,0
2008-06-06,11.909,12,11.694,11.74,1283074,0
2008-06-09,11.771,11.871,11.449,11.467,455428,0
2008-06-10,11.391,11.816,11.353,11.676,538620,0
2008-06-11,11.605,11.676,11.391,11.391,494140,0
2008-06-12,11.504,11.621,11.353,11.422,1163006,0
2008-06-13,11.461,11.543,11.308,11.504,558046,0
2008-06-16,11.531,11.621,11.411,11.549,672675,0
2008-06-17,11.549,11.549,11.277,11.294,506427,0
2008-06-18,11.244,11.358,11.138,11.314,471432,0
2008-06-19,11.308,11.491,11.226,11.491,445224,0
2008-06-20,11.099,11.48,10.933,11.346,741534,0
2008-06-23,11.397,11.422,11.024,11.024,398736,0
2008-06-24,10.991,11.148,10.739,10.94,471982,0
2008-06-25,10.991,11.364,10.991,11.251,574828,0
2008-06-26,11.094,11.234,10.923,10.933,614958,0
2008-06-27,10.954,11.012,10.569,10.644,2533513,0
2008-06-30,10.676,10.684,10.505,10.536,825652,0
2008-07-01,10.486,10.631,10.125,10.55,1230523,0
2008-07-02,10.536,10.607,10.239,10.277,849065,0
2008-07-03,10.288,10.529,10.252,10.259,626824,0
2008-07-07,10.296,10.347,9.892,10.064,1056118,0
2008-07-08,10.064,10.714,9.975,10.714,1038703,0
2008-07-09,10.669,10.669,9.992,10.013,937905,0
2008-07-10,10.019,10.466,9.928,10.366,913675,0
2008-07-11,10.252,10.751,10.186,10.518,858076,0
2008-07-14,10.586,10.684,10.125,10.215,948947,0
2008-07-15,10.087,10.586,9.992,10.221,893603,0
2008-07-16,10.221,10.917,10.099,10.905,801306,0
2008-07-17,10.948,11.244,10.864,11.171,869275,0
2008-07-18,11.214,11.226,10.999,11.138,591736,0
2008-07-21,11.125,11.372,11.024,11.321,444743,0
2008-07-22,11.3,11.575,11.176,11.562,647879,0
2008-07-23,11.562,11.878,11.449,11.714,598673,0
2008-07-24,11.79,11.79,11.145,11.148,757747,0
2008-07-25,11.148,11.386,11.105,11.272,750122,0
2008-07-28,11.258,11.436,10.981,11.088,632275,0
2008-07-29,10.974,11.043,10.676,10.917,1107065,0
2008-07-30,11.07,11.099,10.613,10.933,857842,0
2008-07-31,10.828,10.967,10.651,10.93,795771,0
2008-08-01,11.012,11.07,10.721,11.017,574464,0
2008-08-04,11.037,11.125,10.669,10.933,598078,0
2008-08-05,11.037,11.643,11.017,11.491,718791,0
2008-08-06,11.353,11.415,11.183,11.291,564729,0
2008-08-07,11.105,11.251,10.714,10.899,655599,0
2008-08-08,10.84,11.562,10.828,11.422,352407,0
2008-08-11,11.454,12.108,11.404,11.935,883828,0
2008-08-12,11.864,11.915,11.613,11.803,419144,0
2008-08-13,11.662,11.803,11.454,11.796,664787,0
2008-08-14,11.682,11.871,11.613,11.7,586244,0
2008-08-15,11.803,11.915,11.372,11.555,547006,0
2008-08-18,11.562,11.676,11.277,11.436,323512,0
2008-08-19,11.294,11.386,10.948,11.037,799356,0
2008-08-20,11.12,11.148,10.727,10.974,829164,0
2008-08-21,10.778,10.94,10.721,10.757,632412,0
2008-08-22,10.93,11.244,10.858,11.176,651761,0
2008-08-25,11.075,11.125,10.954,10.974,780279,0
2008-08-26,10.974,11.132,10.954,11.112,817382,0
2008-08-27,11.055,11.206,10.991,11.105,476543,0
2008-08-28,11.156,11.358,11.037,11.341,631349,0
2008-08-29,11.22,11.372,11.148,11.291,1250401,0
2008-09-02,11.397,11.651,11.07,11.285,558988,0
2008-09-03,11.226,11.491,11.163,11.386,970084,0
2008-09-04,11.183,11.321,11.07,11.171,1062679,0
2008-09-05,11.07,11.265,10.999,11.183,831116,0
2008-09-08,11.336,11.734,11.265,11.436,868508,0
2008-09-09,11.226,11.613,11.145,11.145,490232,0
2008-09-10,11.251,11.436,10.991,11.329,679030,0
2008-09-11,11.055,11.436,10.899,11.336,887305,0
2008-09-12,11.148,11.411,11.148,11.294,535971,0
2008-09-15,10.778,11.329,10.778,10.905,738246,0
2008-09-16,10.397,11.24,10.397,11.24,2831315,0
2008-09-17,11.012,11.244,10.55,11.088,2601791,0
2008-09-18,11.24,11.549,11.088,11.404,2095795,0
2008-09-19,11.651,12.095,11.498,11.992,2706519,0
2008-09-22,11.858,11.892,11.364,11.436,1144631,0
2008-09-23,11.353,11.714,11.206,11.518,1163386,0
2008-09-24,11.372,11.714,11.294,11.454,626942,0
2008-09-25,11.518,11.816,11.442,11.706,630480,0
2008-09-26,11.422,12.168,11.411,12.168,794536,0
2008-09-29,12.117,12.117,11.549,11.721,933204,0
2008-09-30,12.443,12.443,11.757,12.443,1552316,0
2008-10-01,12.283,12.34,11.885,12.095,586771,0
2008-10-02,12,12.05,11.518,11.531,950247,0
2008-10-03,11.816,12.023,11.234,11.234,1085676,0
2008-10-06,10.991,12.245,10.607,10.991,1929723,0
2008-10-07,11.004,11.156,10.422,10.429,1257701,0
2008-10-08,10.252,10.917,10.125,10.391,1578767,0
2008-10-09,10.466,10.714,9.701,9.853,2340023,0
2008-10-10,9.3486,12.5,8.6074,10.757,2698398,0
2008-10-13,11.308,11.346,10.443,11.346,1449909,0
2008-10-14,11.562,11.638,9.909,10.607,1749723,0
2008-10-15,10.233,10.252,9.0048,9.1507,2261137,0
2008-10-16,9.2842,9.808,8.5433,9.777,1799510,0
2008-10-17,9.4926,10.443,9.2524,9.77,1329440,0
2008-10-20,9.922,10.186,9.4926,10.183,1084879,0
2008-10-21,10.042,10.252,9.934,9.962,838196,0
2008-10-22,9.677,9.985,9.3359,9.606,836272,0
2008-10-23,9.512,9.714,8.5621,9.4103,1193648,0
2008-10-24,8.8602,9.0877,8.3716,8.4486,1520053,0
2008-10-27,8.3115,8.7261,7.5753,7.6769,2189762,0
2008-10-28,7.8907,8.6888,7.2966,8.6645,2546993,0
2008-10-29,8.7261,8.9859,8.3847,8.5495,1432356,0
2008-10-30,8.8537,8.9405,8.46,8.9341,899559,0
2008-10-31,8.8602,9.567,8.6888,9.538,1079732,0
2008-11-03,9.5,9.714,9.3359,9.4789,657464,0
2008-11-04,9.589,9.745,9.377,9.649,489359,0
2008-11-05,9.612,9.764,8.8602,8.9341,1614090,0
2008-11-06,8.9481,9.0481,8.639,8.8407,887788,0
2008-11-07,8.9294,9.3212,8.6453,9.2764,937593,0
2008-11-10,9.4152,9.639,8.8222,8.8407,991491,0
2008-11-11,8.6753,9.3976,8.46,8.8842,962523,0
2008-11-12,8.7079,9.031,8.3847,8.397,925847,0
2008-11-13,8.505,9.3594,8.1693,9.1187,1564756,0
2008-11-14,8.9755,9.1766,8.3115,8.353,1051013,0
2008-11-17,8.271,8.6137,8.0752,8.1059,1065737,0
2008-11-18,8.1397,8.3047,7.5933,8.1506,925481,0
2008-11-19,8.1124,8.1447,7.2966,7.4292,1243094,0
2008-11-20,7.3028,7.8907,6.8788,6.9676,1486386,0
2008-11-21,7.107,7.3345,5.8853,6.7838,2464012,0
2008-11-24,7.075,7.5753,6.5941,7.4231,1638056,0
2008-11-25,7.5624,7.8605,7.1637,7.8605,1619876,0
2008-11-26,7.6504,8.397,7.5182,8.3338,974871,0
2008-11-28,8.3463,8.3847,8.0557,8.3785,312488,0
2008-12-01,8.1397,8.1397,7.0435,7.309,1147417,0
2008-12-02,7.5182,8.0491,7.309,7.9735,1265631,0
2008-12-03,7.8541,8.397,7.4925,8.3603,1161741,0
2008-12-04,8.2643,8.6074,7.9292,8.1327,1009374,0
2008-12-05,7.9851,8.5557,7.7776,8.5371,1264585,0
2008-12-08,8.8602,9.3034,8.6191,9.2467,957952,0
2008-12-09,8.9859,9.4495,8.5683,8.7586,730925,0
2008-12-10,8.7261,9.4495,8.7261,9.428,647520,0
2008-12-11,9.2976,9.328,8.0947,8.271,736701,0
2008-12-12,8.1447,8.8648,8.0557,8.7917,1147443,0
2008-12-15,8.8074,8.8786,8.2332,8.53,1219344,0
2008-12-16,8.7016,9.4201,8.7016,9.3545,1642099,0
2008-12-17,9.1948,9.954,8.9341,9.562,1103575,0
2008-12-18,9.562,9.701,8.8407,8.9481,1098569,0
2008-12-19,9.1123,9.543,8.6953,8.8472,6503318,0
2008-12-22,8.8472,9.2524,8.1124,8.5495,2448278,0
2008-12-23,8.424,8.7586,8.3047,8.6074,1400065,0
2008-12-24,9.1187,9.917,8.9481,9.3545,2644894,0
2008-12-26,9.643,9.643,9.0113,9.1632,1470802,0
2008-12-29,9.1555,9.3545,9.0556,9.24,2766884,0
2008-12-30,9.3359,9.4495,9.1824,9.2198,3131159,0
2008-12-31,9.2582,10.569,9.2582,10.106,20456517,0
2009-01-02,9.934,10.07,9.3653,9.4426,2543804,0
2009-01-05,9.428,9.934,9.2467,9.328,2268902,0
2009-01-06,9.3545,9.802,9.3427,9.506,3033256,0
2009-01-07,9.4103,9.4103,8.9036,9.0754,2511587,0
2009-01-08,9.1123,9.1824,8.6317,8.8648,2482006,0
2009-01-09,8.8537,8.8537,8.3663,8.397,2182325,0
2009-01-12,8.4109,8.487,8.0998,8.2271,1958587,0
2009-01-13,8.2332,8.7724,8.127,8.7333,2056897,0
2009-01-14,8.7451,8.7451,8.3276,8.4181,2633558,0
2009-01-15,8.424,8.9689,8.0317,8.7852,2167186,0
2009-01-16,8.8407,9.633,8.6317,9.3359,2531859,0
2009-01-20,9.1507,9.3212,8.4809,8.5744,4001508,0
2009-01-21,8.7388,9.4201,8.2582,9.3427,3152597,0
2009-01-22,9.2198,9.4201,8.7852,8.9614,2860646,0
2009-01-23,8.7586,9.3034,8.5371,9.3034,1841051,0
2009-01-26,9.2707,9.656,9.1187,9.3976,1162964,0
2009-01-27,9.4103,9.757,9.377,9.633,1839384,0
2009-01-28,9.828,10.221,9.3976,10.158,2672244,0
2009-01-29,10.013,10.215,9.582,9.677,2871872,0
2009-01-30,9.627,9.897,9.145,9.2582,2083610,0
2009-02-02,9.1324,10.006,9.0367,9.962,1781677,0
2009-02-03,9.954,10.175,9.649,9.992,1423470,0
2009-02-04,9.928,10.186,9.643,9.662,1453160,0
2009-02-05,9.599,9.897,9.3359,9.575,1818011,0
2009-02-06,9.575,10.271,9.3917,10.244,1806556,0
2009-02-09,10.259,10.391,9.975,10.384,1110361,0
2009-02-10,10.227,10.282,9.2842,9.328,2481781,0
2009-02-11,9.4044,9.4926,8.9991,9.4426,2358918,0
2009-02-12,9.1766,9.4358,8.6888,9.3359,2354473,0
2009-02-13,9.3094,9.4495,8.911,8.9802,2562130,0
2009-02-17,8.7778,8.8602,8.397,8.4486,2479684,0
2009-02-18,8.5371,8.7973,8.247,8.6571,2248077,0
2009-02-19,8.6507,8.7917,8.3411,8.4426,1949577,0
2009-02-20,8.2271,9.1507,8.2271,9.1046,3014295,0
2009-02-23,9.2842,9.2842,8.3663,8.404,2523959,0
2009-02-24,8.5557,8.9755,8.3159,8.9547,4112084,0
2009-02-25,8.911,9.2899,8.53,8.8842,3754807,0
2009-02-26,8.9916,9.0932,8.2969,8.404,2355140,0
2009-02-27,8.1953,8.7724,8.1953,8.3115,2428789,0
2009-03-02,8.2771,8.29,7.5933,7.6504,3168637,0
2009-03-03,7.8844,8.0947,7.2841,7.6131,3527668,0
2009-03-04,7.7266,8.0752,7.4424,7.9039,2030357,0
2009-03-05,7.6695,7.8786,7.4041,7.4861,2658448,0
2009-03-06,7.588,7.6254,7.0562,7.5245,2744924,0
2009-03-09,7.4041,7.7201,7.3218,7.6504,2053950,0
2009-03-10,7.7833,8.5621,7.663,8.5433,4026615,0
2009-03-11,8.5557,8.6453,8.1825,8.321,3105123,0
2009-03-12,8.4181,9.1267,8.1625,9.0113,3742173,0
2009-03-13,9.0113,9.0754,8.453,8.8149,2190101,0
2009-03-16,9.0481,9.0481,8.127,8.1327,3401752,0
2009-03-17,8.0998,8.6507,7.955,8.639,3617450,0
2009-03-18,8.6507,9.1324,8.29,9.1123,3667974,0
2009-03-19,9.1187,9.4103,8.5433,8.5826,2771710,0
2009-03-20,8.6137,8.6888,8.1397,8.1447,2808963,0
2009-03-23,8.4301,9.4152,8.3603,9.4044,4519705,0
2009-03-24,9.2524,9.4426,8.6003,8.7261,3577688,0
2009-03-25,8.801,9.0048,8.1755,8.8222,3666435,0
2009-03-26,8.8074,9.0113,8.487,8.9184,3386066,0
2009-03-27,8.6698,8.8149,8.4354,8.453,2362393,0
2009-03-30,8.2522,8.4354,8.0752,8.2841,3977847,0
2009-03-31,8.404,9.1507,8.29,8.911,5220251,0
2009-04-01,8.6953,9.0989,8.6753,8.923,3460583,0
2009-04-02,9.1555,9.512,8.8713,9.4426,4471127,0
2009-04-03,9.2842,9.922,9.031,9.86,3899990,0
2009-04-06,9.719,9.872,9.3486,9.701,3139446,0
2009-04-07,9.518,9.518,8.801,8.8222,3194868,0
2009-04-08,8.9184,9.1267,8.6453,8.9341,2871106,0
2009-04-09,9.0697,9.904,9.0481,9.86,4003767,0
2009-04-13,9.764,9.86,9.3976,9.606,3633182,0
2009-04-14,9.4926,9.4926,8.7451,8.7917,4311006,0
2009-04-15,8.7778,9.328,8.6645,9.2467,3928964,0
2009-04-16,9.2524,9.751,8.8916,9.428,3650860,0
2009-04-17,9.4426,9.649,8.9755,9.3858,3182549,0
2009-04-20,9.2332,9.2332,8.7451,8.8149,4905874,0
2009-04-21,8.7261,9.808,8.5826,9.739,6607889,0
2009-04-22,9.612,10.106,9.3858,9.639,5872259,0
2009-04-23,9.662,10.029,9.3486,9.815,2937158,0
2009-04-24,9.77,10.436,9.701,10.209,3657559,0
2009-04-27,9.962,10.209,9.639,9.897,3483170,0
2009-04-28,9.67,10.165,9.538,9.745,2391330,0
2009-04-29,9.808,10.259,9.69,10.175,2442092,0
2009-04-30,10.201,10.321,9.847,9.948,2155069,0
2009-05-01,9.866,9.999,9.543,9.643,1981148,0
2009-05-04,9.917,10.55,9.701,10.5,2905381,0
2009-05-05,10.333,10.36,9.975,10.113,1858976,0
2009-05-06,10.239,10.586,9.985,10.563,2713757,0
2009-05-07,10.619,10.619,9.662,9.802,2602565,0
2009-05-08,9.639,10.252,9.531,10.239,2959714,0
2009-05-11,9.979,10.08,9.714,9.739,2763197,0
2009-05-12,9.892,9.975,9.428,9.734,1962837,0
2009-05-13,9.555,9.555,9.1187,9.19,2601332,0
2009-05-14,9.2707,9.5,9.0367,9.4044,2184095,0
2009-05-15,9.3653,9.3653,8.7778,8.9481,2571268,0
2009-05-18,9.1507,9.633,9.031,9.567,3127063,0
2009-05-19,9.3212,9.639,9.2332,9.377,1691361,0
2009-05-20,9.619,9.643,9.2054,9.2582,2213513,0
2009-05-21,9.0367,9.4613,9.0367,9.4358,1709188,0
2009-05-22,9.4789,9.543,9.2707,9.2899,1597091,0
2009-05-26,9.24,9.962,9.1766,9.917,2810410,0
2009-05-27,9.847,9.942,9.4358,9.4789,2529061,0
2009-05-28,9.695,9.802,9.3594,9.757,1697214,0
2009-05-29,9.798,10.125,9.643,10.106,1977346,0
2009-06-01,10.221,10.79,10.186,10.448,2849361,0
2009-06-02,10.384,10.607,10.31,10.429,2154829,0
2009-06-03,10.333,10.494,10.31,10.472,1297400,0
2009-06-04,10.529,10.917,10.448,10.884,1791399,0
2009-06-05,10.905,11.012,10.663,10.785,1752103,0
2009-06-08,10.77,10.778,10.443,10.563,1294088,0
2009-06-09,10.429,10.763,10.397,10.417,1173465,0
2009-06-10,10.472,10.494,9.909,10.12,2451964,0
2009-06-11,10.08,10.296,9.917,9.954,1730258,0
2009-06-12,9.975,10.125,9.815,10.08,1756830,0
2009-06-15,9.979,9.979,9.582,9.685,2490572,0
2009-06-16,9.853,9.88,9.473,9.593,1560934,0
2009-06-17,9.593,9.695,9.3976,9.4857,2043338,0
2009-06-18,9.518,9.734,9.473,9.69,1325610,0
2009-06-19,9.79,9.808,9.567,9.707,1937723,0
2009-06-22,9.639,9.764,9.3545,9.3858,2036586,0
2009-06-23,9.531,9.562,9.3143,9.3702,1163486,0
2009-06-24,9.4495,9.633,9.4044,9.562,1113988,0
2009-06-25,9.543,9.808,9.377,9.802,988210,0
2009-06-26,9.802,9.88,9.627,9.828,1890614,0
2009-06-29,9.815,9.909,9.649,9.833,1008288,0
2009-06-30,9.808,9.917,9.764,9.821,801570,0
2009-07-01,9.808,10.064,9.808,10.006,823809,0
2009-07-02,9.892,9.897,9.4201,9.4201,1706771,0
2009-07-06,9.4857,9.88,9.4044,9.833,1423352,0
2009-07-07,9.802,9.954,9.526,9.548,1541053,0
2009-07-08,9.593,9.714,9.3545,9.589,1295531,0
2009-07-09,9.649,9.714,9.3094,9.3143,1048309,0
2009-07-10,9.2764,9.512,9.1824,9.3858,1075014,0
2009-07-13,9.473,9.757,9.3094,9.726,1772709,0
2009-07-14,9.701,9.979,9.599,9.853,1389043,0
2009-07-15,9.872,10.07,9.808,10.024,1897975,0
2009-07-16,9.948,10.333,9.872,10.277,1094782,0
2009-07-17,10.303,10.347,10.07,10.12,1076342,0
2009-07-20,10.244,10.397,10.194,10.373,1039234,0
2009-07-21,10.391,10.397,10.029,10.239,1009374,0
2009-07-22,10.131,10.41,10.075,10.271,772170,0
2009-07-23,10.271,10.613,10.125,10.454,2625775,0
2009-07-24,10.436,10.472,10.264,10.448,759892,0
2009-07-27,10.5,10.563,10.333,10.545,935301,0
2009-07-28,10.472,10.694,10.373,10.651,1278451,0
2009-07-29,10.5,10.573,10.384,10.466,1106232,0
2009-07-30,10.545,11.075,10.417,10.757,1491141,0
2009-07-31,10.637,10.871,10.55,10.573,1057426,0
2009-08-03,10.745,10.821,10.586,10.751,991973,0
2009-08-04,10.735,11.336,10.607,11.258,1533591,0
2009-08-05,11.2,11.764,11.088,11.714,1783141,0
2009-08-06,11.694,11.935,11.353,11.454,1513022,0
2009-08-07,11.621,12.028,11.518,11.922,1728708,0
2009-08-10,11.808,11.871,11.411,11.536,1117012,0
2009-08-11,11.504,11.504,11.145,11.291,961364,0
2009-08-12,11.291,11.594,11.176,11.3,1412476,0
2009-08-13,11.491,11.491,11.075,11.156,991915,0
2009-08-14,11.156,11.2,10.796,11.004,1146256,0
2009-08-17,10.821,10.821,10.529,10.55,1634608,0
2009-08-18,10.644,10.727,10.443,10.613,957879,0
2009-08-19,10.5,10.529,10.36,10.472,1269191,0
2009-08-20,10.478,10.785,10.41,10.785,1467832,0
2009-08-21,10.93,11.22,10.745,11.017,1447467,0
2009-08-24,11.088,11.088,10.778,10.848,1562247,0
2009-08-25,10.821,11.024,10.701,10.751,2073681,0
2009-08-26,10.77,10.821,10.637,10.757,1581494,0
2009-08-27,10.77,10.854,10.55,10.785,1581657,0
2009-08-28,10.864,10.93,10.663,10.763,958750,0
2009-08-31,10.607,10.757,10.569,10.701,1181864,0
2009-09-01,10.656,10.676,10.158,10.165,2055962,0
2009-09-02,10.131,10.264,10.029,10.113,850685,0
2009-09-03,10.165,10.315,9.954,10.31,920107,0
2009-09-04,10.277,10.36,10.092,10.354,818854,0
2009-09-08,10.494,10.619,10.377,10.619,1098762,0
2009-09-09,10.625,10.757,10.5,10.739,830484,0
2009-09-10,10.714,10.735,10.5,10.721,848447,0
2009-09-11,10.714,10.757,10.454,10.545,1084893,0
2009-09-14,10.478,10.821,10.429,10.79,907059,0
2009-09-15,10.701,11.012,10.586,10.884,1119897,0
2009-09-16,10.905,11.075,10.864,11.004,1253160,0
2009-09-17,10.954,11.258,10.763,10.905,2628350,0
2009-09-18,10.905,10.986,10.735,10.879,1650111,0
2009-09-21,10.77,10.858,10.631,10.684,1071246,0
2009-09-22,10.727,10.828,10.663,10.721,1658036,0
2009-09-23,10.757,10.757,10.303,10.328,2101139,0
2009-09-24,10.377,10.478,9.922,10.019,2951298,0
2009-09-25,9.968,10.252,9.872,10.183,1295892,0
2009-09-28,10.201,10.593,10.125,10.563,1555719,0
2009-09-29,10.556,10.631,10.328,10.36,968332,0
2009-09-30,10.347,10.472,10.12,10.136,1708971,0
2009-10-01,10.113,10.143,9.677,9.714,2817112,0
2009-10-02,9.627,9.802,9.526,9.606,2302186,0
2009-10-05,9.685,9.828,9.627,9.69,1607012,0
2009-10-06,9.764,9.897,9.4789,9.575,1798191,0
2009-10-07,9.599,9.643,9.3545,9.4426,1927227,0
2009-10-08,9.4789,9.69,9.4201,9.4671,2564506,0
2009-10-09,9.4613,9.67,9.3486,9.649,1728296,0
2009-10-12,9.985,10.024,9.821,9.954,1721734,0
2009-10-13,9.942,9.968,9.751,9.872,1626467,0
2009-10-14,10.049,10.233,9.934,10.201,1638141,0
2009-10-15,10.099,10.143,10.029,10.092,1459039,0
2009-10-16,9.979,10.075,9.88,9.979,1486052,0
2009-10-19,9.979,10.333,9.979,10.282,1535516,0
2009-10-20,10.328,10.328,10.019,10.099,1459897,0
2009-10-21,10.042,10.271,9.897,9.909,2166363,0
2009-10-22,9.885,10.092,9.745,10.036,1201260,0
2009-10-23,10.106,10.106,9.798,9.84,1678837,0
2009-10-26,9.866,9.985,9.685,9.757,1634620,0
2009-10-27,9.745,9.853,9.593,9.593,3642684,0
2009-10-28,9.548,9.69,9.263,9.2842,2298669,0
2009-10-29,9.3427,9.543,9.1046,9.526,2609361,0
2009-10-30,9.4152,9.802,9.3359,9.593,3162201,0
2009-11-02,9.77,9.934,9.582,9.785,2737964,0
2009-11-03,9.67,10.08,9.643,10.08,2430870,0
2009-11-04,10.136,10.227,9.968,9.975,2589959,0
2009-11-05,10.106,10.271,9.962,10.264,1549237,0
2009-11-06,10.158,10.259,9.999,10.151,1874556,0
2009-11-09,10.259,10.529,10.201,10.518,1911554,0
2009-11-10,10.443,10.757,10.366,10.684,2967524,0
2009-11-11,10.808,10.923,10.644,10.917,1790959,0
2009-11-12,10.899,10.96,10.834,10.891,2111561,0
2009-11-13,10.96,11.07,10.871,11.07,1611232,0
2009-11-16,10.778,11.277,10.763,11.163,3086844,0
2009-11-17,11.19,11.74,11.099,11.461,3732607,0
2009-11-18,11.771,12.042,11.6,11.7,3549705,0
2009-11-19,11.643,11.694,11.341,11.353,3783495,0
2009-11-20,11.3,11.461,11.265,11.341,2829156,0
2009-11-23,11.531,11.613,11.163,11.294,3088736,0
2009-11-24,11.314,11.314,11.132,11.24,1502489,0
2009-11-25,11.244,11.364,11.24,11.308,804805,0
2009-11-27,11.075,11.22,10.948,11.012,1007011,0
2009-11-30,11.055,11.498,10.891,11.449,2128171,0
2009-12-01,11.491,11.626,11.43,11.525,1277457,0
2009-12-02,11.511,11.777,11.511,11.721,1355721,0
2009-12-03,11.74,11.956,11.568,11.605,1442525,0
2009-12-04,11.771,12.072,11.757,11.935,1712537,0
2009-12-07,11.972,11.985,11.656,11.771,1427839,0
2009-12-08,11.626,11.935,11.594,11.613,1253788,0
2009-12-09,11.626,11.74,11.511,11.651,1042510,0
2009-12-10,11.751,11.79,11.454,11.536,946799,0
2009-12-11,11.511,11.662,11.474,11.662,691358,0
2009-12-14,11.714,11.79,11.454,11.79,1149572,0
2009-12-15,11.662,11.746,11.549,11.575,984529,0
2009-12-16,11.682,11.803,11.587,11.706,1269576,0
2009-12-17,11.6,11.784,11.6,11.764,1162349,0
2009-12-18,11.858,11.985,11.74,11.965,2676630,0
2009-12-21,12.012,12.086,11.935,12.057,696610,0
2009-12-22,12.113,12.31,12.012,12.31,952647,0
2009-12-23,12.371,12.613,12.283,12.392,1342205,0
2009-12-24,12.371,12.473,12.29,12.371,548128,0
2009-12-28,12.466,12.579,12.403,12.516,896585,0
2009-12-29,12.516,12.556,12.335,12.428,1052265,0
2009-12-30,12.396,12.585,12.352,12.562,1020397,0
2009-12-31,12.556,12.706,12.276,12.31,1044410,0
2010-01-04,12.5,12.637,12.29,12.416,2333337,0
2010-01-05,12.449,12.651,12.34,12.627,1744997,0
2010-01-06,12.677,12.771,12.535,12.599,1617804,0
2010-01-07,12.57,12.656,12.408,12.613,1947098,0
2010-01-08,12.535,12.816,12.522,12.556,2020304,0
2010-01-11,12.585,12.7,12.562,12.585,1260483,0
2010-01-12,12.494,12.528,12.225,12.283,1821331,0
2010-01-13,12.359,12.627,12.27,12.606,2022642,0
2010-01-14,12.528,12.663,12.396,12.549,1034117,0
2010-01-15,12.574,12.751,12.528,12.656,1701179,0
2010-01-19,12.651,13.018,12.613,12.997,1511262,0
2010-01-20,12.918,12.935,12.784,12.883,2909981,0
2010-01-21,12.902,13.081,12.574,12.627,2790774,0
2010-01-22,12.585,12.801,12.466,12.494,1988044,0
2010-01-25,12.672,12.737,12.449,12.631,1332446,0
2010-01-26,12.631,12.808,12.528,12.606,1539764,0
2010-01-27,12.352,12.422,12.113,12.276,2116738,0
2010-01-28,12.29,12.34,11.842,11.842,3412017,0
2010-01-29,11.909,12.023,11.751,11.842,3291009,0
2010-02-01,11.904,11.961,11.821,11.935,1085080,0
2010-02-02,11.935,12.239,11.871,12.165,2074188,0
2010-02-03,12.057,12.123,11.803,11.885,937261,0
2010-02-04,11.796,11.821,11.353,11.358,2785025,0
2010-02-05,11.372,11.536,10.757,11.43,2627497,0
2010-02-08,11.7,11.796,11.171,11.194,1867384,0
2010-02-09,11.364,11.436,11.07,11.183,2625489,0
2010-02-10,11.214,11.461,11.017,11.321,1982661,0
2010-02-11,11.314,11.575,11.183,11.575,1293330,0
2010-02-12,11.43,11.575,11.353,11.555,1090188,0
2010-02-16,11.613,11.656,11.518,11.632,1432058,0
2010-02-17,11.638,11.858,11.638,11.821,1203581,0
2010-02-18,11.834,11.858,11.727,11.796,1060622,0
2010-02-19,11.727,11.871,11.727,11.771,949421,0
2010-02-22,11.816,11.965,11.757,11.942,1155437,0
2010-02-23,11.871,12.023,11.821,11.864,2140292,0
2010-02-24,11.928,11.928,11.714,11.808,1591968,0
2010-02-25,11.676,11.904,11.626,11.858,1682257,0
2010-02-26,11.852,12.05,11.746,12.007,2722784,0
2010-03-01,12.028,12.137,12,12.108,1603930,0
2010-03-02,12.137,12.137,11.915,11.979,1529949,0
2010-03-03,12.028,12.028,11.885,11.965,1011186,0
2010-03-04,11.915,12.035,11.915,11.992,1726036,0
2010-03-05,12.102,12.266,12.012,12.239,1636025,0
2010-03-08,12.245,12.46,12.209,12.392,1186642,0
2010-03-09,12.378,12.627,12.346,12.449,1103753,0
2010-03-10,12.416,12.751,12.359,12.737,1740831,0
2010-03-11,12.651,12.953,12.556,12.929,1960572,0
2010-03-12,12.941,12.98,12.778,12.935,1776877,0
2010-03-15,12.891,12.941,12.672,12.816,966814,0
2010-03-16,12.86,13.069,12.784,13.025,1121260,0
2010-03-17,13.04,13.133,12.975,13.061,1456656,0
2010-03-18,13.069,13.125,12.967,12.997,1230717,0
2010-03-19,12.997,13.087,12.765,12.795,1990622,0
2010-03-22,12.737,12.96,12.656,12.918,1246097,0
2010-03-23,12.891,12.918,12.706,12.895,1375034,0
2010-03-24,12.834,13.032,12.828,12.975,1064283,0
2010-03-25,13.087,13.352,13.032,13.038,1707679,0
2010-03-26,13.092,13.125,12.866,12.895,1237246,0
2010-03-29,12.925,12.941,12.428,12.585,2258923,0
2010-03-30,12.651,12.672,12.487,12.57,1242393,0
2010-03-31,12.479,12.631,12.31,12.335,5373750,0
2010-04-01,12.359,12.443,12.32,12.386,1379855,0
2010-04-05,12.453,12.834,12.428,12.816,1738259,0
2010-04-06,12.722,13.099,12.651,13.055,1209799,0
2010-04-07,13.012,13.12,12.714,12.771,1674815,0
2010-04-08,12.727,12.86,12.688,12.771,1824632,0
2010-04-09,12.816,12.84,12.677,12.722,1915143,0
2010-04-12,12.771,12.801,12.556,12.574,1845061,0
2010-04-13,12.556,12.878,12.506,12.834,1188006,0
2010-04-14,13.038,13.038,12.816,12.967,1342171,0
2010-04-15,12.883,12.953,12.627,12.627,1498807,0
2010-04-16,12.592,12.651,12.187,12.214,2191705,0
2010-04-19,12.168,12.443,12.152,12.403,1804305,0
2010-04-20,12.494,12.574,12.335,12.574,1018225,0
2010-04-21,12.549,12.935,12.549,12.878,1602567,0
2010-04-22,12.714,13.188,12.682,13.144,2065023,0
2010-04-23,13.18,13.328,13.025,13.314,1269205,0
2010-04-26,13.321,13.459,13.232,13.308,1457500,0
2010-04-27,13.257,13.386,12.925,12.967,1776534,0
2010-04-28,12.918,12.918,12.627,12.692,1523233,0
2010-04-29,12.789,13.15,12.751,13.099,1314649,0
2010-04-30,13.087,13.219,12.672,12.672,1433886,0
2010-05-03,12.714,13.032,12.714,12.96,1635259,0
2010-05-04,12.751,12.801,12.487,12.637,1554789,0
2010-05-05,12.437,12.765,12.303,12.473,1193241,0
2010-05-06,12.366,12.543,11.075,11.757,2566384,0
2010-05-07,11.784,11.915,11.294,11.485,2244805,0
2010-05-10,11.985,12.315,11.909,12.315,1628575,0
2010-05-11,12.137,12.606,12.035,12.46,1394765,0
2010-05-12,12.522,12.808,12.396,12.795,1238071,0
2010-05-13,12.795,12.946,12.631,12.688,1331625,0
2010-05-14,12.579,12.631,12.152,12.283,1229455,0
2010-05-17,12.315,12.556,11.961,12.327,1098968,0
2010-05-18,12.46,12.562,12.145,12.225,1704239,0
2010-05-19,12.137,12.403,11.871,12.276,2421692,0
2010-05-20,11.972,12.173,11.706,11.714,2365932,0
2010-05-21,11.531,12.168,11.43,12.137,2635277,0
2010-05-24,12.129,12.209,11.864,11.871,1164108,0
2010-05-25,11.543,11.985,11.454,11.928,1636620,0
2010-05-26,12.017,12.32,11.909,12.072,2161669,0
2010-05-27,12.371,12.722,12.195,12.692,1845464,0
2010-05-28,12.651,12.751,12.473,12.57,1824528,0
2010-06-01,12.466,12.62,12.252,12.252,1355553,0
2010-06-02,12.296,12.543,12.072,12.535,1716053,0
2010-06-03,12.506,12.592,12.335,12.473,1011487,0
2010-06-04,12.108,12.283,11.74,11.771,1978859,0
2010-06-07,11.808,12.086,11.706,11.746,1306192,0
2010-06-08,11.757,11.942,11.436,11.928,1374528,0
2010-06-09,12.028,12.252,11.858,11.95,1052187,0
2010-06-10,12.102,12.443,11.972,12.416,1338982,0
2010-06-11,12.225,12.656,12.225,12.656,1234866,0
2010-06-14,12.828,12.847,12.606,12.765,3125718,0
2010-06-15,12.828,13.113,12.757,13.025,2466615,0
2010-06-16,12.96,13.182,12.941,13.04,1863776,0
2010-06-17,13.113,13.225,12.975,13.195,1122968,0
2010-06-18,13.219,13.232,12.895,12.967,2362478,0
2010-06-21,13.163,13.195,12.714,12.778,1552798,0
2010-06-22,12.828,12.935,12.562,12.57,1474068,0
2010-06-23,12.516,12.663,12.408,12.437,3130878,0
2010-06-24,12.378,12.494,12.168,12.259,1926906,0
2010-06-25,12.335,12.745,12.231,12.688,2101395,0
2010-06-28,12.771,12.853,12.585,12.706,946031,0
2010-06-29,12.479,12.682,12.396,12.522,2382357,0
2010-06-30,12.528,12.866,12.442,12.614,2391312,0
2010-07-01,12.627,12.751,12.259,12.656,2739535,0
2010-07-02,12.692,12.737,12.466,12.57,2127949,0
2010-07-06,12.714,12.953,12.34,12.479,2076255,0
2010-07-07,12.562,13.092,12.512,13.081,2459613,0
2010-07-08,13.238,13.289,12.929,13.163,2082392,0
2010-07-09,13.113,13.328,13.061,13.328,1073259,0
2010-07-12,13.219,13.346,13.163,13.271,800382,0
2010-07-13,13.414,13.708,13.379,13.637,1684659,0
2010-07-14,13.579,13.643,13.372,13.486,1337499,0
2010-07-15,13.403,13.466,13.061,13.207,1791049,0
2010-07-16,13.314,13.505,13.219,13.421,3138316,0
2010-07-19,13.523,13.688,13.195,13.623,1420933,0
2010-07-20,13.435,14.011,13.321,13.998,1494742,0
2010-07-21,14.138,14.144,13.683,13.757,1772773,0
2010-07-22,13.872,14.309,13.872,14.209,1726454,0
2010-07-23,13.739,14.329,13.643,14.329,2065692,0
2010-07-26,14.314,14.548,14.202,14.511,1635741,0
2010-07-27,14.582,14.79,14.384,14.6,1260555,0
2010-07-28,13.892,14.169,13.795,14.005,1390119,0
2010-07-29,14.088,14.173,13.664,13.978,1547601,0
2010-07-30,13.902,14.068,13.651,13.91,1180953,0
2010-08-02,14.123,14.391,14.123,14.333,1239156,0
2010-08-03,14.239,14.339,14.138,14.173,1208534,0
2010-08-04,14.214,14.352,14.144,14.232,904033,0
2010-08-05,14.173,14.187,13.727,13.757,1426232,0
2010-08-06,13.63,13.751,13.379,13.619,1168953,0
2010-08-09,14.144,14.226,13.829,13.941,1356977,0
2010-08-10,13.801,13.915,13.664,13.771,1808018,0
2010-08-11,13.53,13.714,13.466,13.619,1636083,0
2010-08-12,13.454,13.511,13.264,13.435,1812275,0
2010-08-13,13.414,13.48,13.245,13.386,1113390,0
2010-08-16,13.321,13.562,13.257,13.372,888148,0
2010-08-17,13.523,13.693,13.352,13.658,1175055,0
2010-08-18,13.664,13.733,13.516,13.619,1590582,0
2010-08-19,13.55,13.573,13.232,13.335,1318100,0
2010-08-20,13.264,13.414,13.188,13.364,937384,0
2010-08-23,13.41,13.505,13.289,13.403,962977,0
2010-08-24,13.252,13.486,13.069,13.34,1144379,0
2010-08-25,13.277,13.435,13.195,13.372,1909150,0
2010-08-26,13.414,13.414,13.125,13.144,2395980,0
2010-08-27,13.238,13.466,12.902,13.442,2498993,0
2010-08-30,13.421,13.5,13.289,13.289,1279494,0
2010-08-31,13.288,13.604,13.167,13.571,2055727,0
2010-09-01,13.751,14.011,13.637,13.935,2146113,0
2010-09-02,14.011,14.112,13.757,14.068,2179306,0
2010-09-03,14.252,14.288,14.106,14.271,1037161,0
2010-09-07,14.169,14.22,13.935,13.935,1025251,0
2010-09-08,14.005,14.123,13.847,13.879,1020835,0
2010-09-09,14.018,14.073,13.505,13.594,1407231,0
2010-09-10,13.643,13.683,13.538,13.579,1029573,0
2010-09-13,13.699,13.771,13.579,13.612,1750751,0
2010-09-14,13.643,13.751,13.544,13.6,1268634,0
2010-09-15,13.435,13.63,13.392,13.579,1837869,0
2010-09-16,13.587,13.699,13.511,13.658,1449548,0
2010-09-17,13.764,13.941,13.505,13.865,1361260,0
2010-09-20,13.872,14.346,13.829,14.302,1611282,0
2010-09-21,14.277,14.277,14.011,14.081,1771153,0
2010-09-22,14.088,14.194,13.847,13.928,1173291,0
2010-09-23,13.788,13.847,13.435,13.486,1661952,0
2010-09-24,13.699,14.131,13.651,14.093,1785722,0
2010-09-27,14.081,14.081,13.771,13.941,1313565,0
2010-09-28,13.961,14.106,13.795,14.088,1506337,0
2010-09-29,14.056,14.144,13.966,14.106,1316400,0
2010-09-30,14.22,14.352,13.992,14.209,2178936,0
2010-10-01,14.339,14.365,14.036,14.239,1072081,0
2010-10-04,14.194,14.453,14.151,14.429,1220521,0
2010-10-05,14.544,14.694,14.472,14.65,1854463,0
2010-10-06,14.624,14.683,14.511,14.643,1033280,0
2010-10-07,14.733,14.777,14.556,14.624,762239,0
2010-10-08,14.638,14.657,14.465,14.499,1700090,0
2010-10-11,14.458,14.536,14.309,14.357,1104113,0
2010-10-12,14.329,14.391,14.181,14.333,1143267,0
2010-10-13,14.378,14.657,14.302,14.521,1113790,0
2010-10-14,14.529,14.708,14.505,14.612,815981,0
2010-10-15,14.708,14.713,14.408,14.465,2042501,0
2010-10-18,14.465,14.662,14.429,14.65,1674735,0
2010-10-19,14.494,14.808,14.416,14.574,1746584,0
2010-10-20,14.65,15.087,14.65,14.934,1509259,0
2010-10-21,15.024,15.156,14.725,14.895,1099115,0
2010-10-22,14.918,14.991,14.765,14.889,813269,0
2010-10-25,14.984,14.991,14.82,14.934,988364,0
2010-10-26,14.846,15.018,14.759,14.924,1554685,0
2010-10-27,14.683,14.765,14.494,14.536,1238931,0
2010-10-28,14.694,14.765,14.357,14.529,990916,0
2010-10-29,14.476,14.713,14.476,14.555,783217,0
2010-11-01,14.643,14.769,14.544,14.643,816224,0
2010-11-02,14.765,14.838,14.708,14.82,783573,0
2010-11-03,14.815,14.815,14.582,14.69,894129,0
2010-11-04,14.903,14.984,14.759,14.929,1261199,0
2010-11-05,14.975,15.125,14.838,14.98,733667,0
2010-11-08,14.96,15.036,14.708,14.759,833405,0
2010-11-09,14.834,14.895,14.209,14.314,1373240,0
2010-11-10,14.365,14.516,14.288,14.416,887057,0
2010-11-11,14.322,14.529,14.322,14.429,645129,0
2010-11-12,14.384,14.453,13.992,14.018,1326589,0
2010-11-15,14.062,14.123,13.651,13.676,1724471,0
2010-11-16,13.63,13.63,13.106,13.252,1988058,0
2010-11-17,13.314,13.442,13.238,13.289,1236948,0
2010-11-18,13.454,13.486,13.277,13.308,1227218,0
2010-11-19,13.308,13.511,13.188,13.486,1291484,0
2010-11-22,13.459,13.5,13.257,13.398,1023784,0
2010-11-23,13.257,13.314,13.099,13.207,1022358,0
2010-11-24,13.328,13.587,13.328,13.587,880336,0
2010-11-26,13.505,13.612,13.486,13.555,287944,0
2010-11-29,13.48,13.6,13.352,13.493,873606,0
2010-11-30,13.328,13.444,13.25,13.36,1200466,0
2010-12-01,13.55,13.6,13.308,13.435,1321270,0
2010-12-02,13.493,13.885,13.414,13.879,1520387,0
2010-12-03,13.727,13.833,13.493,13.523,1957104,0
2010-12-06,13.5,13.562,13.335,13.386,970397,0
2010-12-07,13.516,13.567,13.321,13.346,1169285,0
2010-12-08,13.379,13.428,12.98,13.081,1575706,0
2010-12-09,13.182,13.238,12.953,12.967,1277757,0
2010-12-10,12.975,13.069,12.91,13.018,1149825,0
2010-12-13,13.087,13.214,12.986,13.188,803427,0
2010-12-14,13.232,13.428,13.144,13.195,1343278,0
2010-12-15,13.106,13.282,12.935,12.935,1790697,0
2010-12-16,12.991,13.087,12.878,13.087,1101043,0
2010-12-17,13.099,13.34,13.087,13.296,2162058,0
2010-12-20,13.392,13.63,13.372,13.53,1253607,0
2010-12-21,13.619,13.771,13.573,13.771,1016958,0
2010-12-22,13.829,14.036,13.829,13.915,925308,0
2010-12-23,13.935,13.978,13.879,13.898,650482,0
2010-12-27,13.788,14.157,13.757,14.123,877411,0
2010-12-28,14.163,14.296,14.073,14.232,1012122,0
2010-12-29,14.233,14.274,14.151,14.221,541488,0
2010-12-30,14.24,14.453,14.203,14.33,901144,0
2010-12-31,14.376,14.422,14.161,14.202,742610,0
2011-01-03,14.296,14.448,14.245,14.423,1017134,0
2011-01-04,14.472,14.511,14.056,14.118,967653,0
2011-01-05,14.123,14.373,14.112,14.357,1203057,0
2011-01-06,14.416,14.465,14.202,14.239,1261132,0
2011-01-07,14.314,14.408,14.031,14.043,1627192,0
2011-01-10,14.011,14.194,13.885,14.131,1244731,0
2011-01-11,14.187,14.232,13.992,14.023,961151,0
2011-01-12,14.157,14.187,13.91,13.966,983967,0
2011-01-13,14.011,14.036,13.928,13.978,831611,0
2011-01-14,14.031,14.081,13.915,13.922,1935007,0
2011-01-18,13.915,14.011,13.764,13.902,2521349,0
2011-01-19,13.902,13.954,13.714,13.739,1614557,0
2011-01-20,13.708,13.935,13.693,13.757,1405016,0
2011-01-21,13.822,13.829,13.53,13.693,1103372,0
2011-01-24,13.745,13.915,13.721,13.788,1289835,0
2011-01-25,13.788,14.005,13.721,13.978,1759061,0
2011-01-26,14.018,14.187,13.954,14.151,1492056,0
2011-01-27,13.978,14.101,13.885,14.036,2313101,0
2011-01-28,14.05,14.138,13.859,13.961,1574650,0
2011-01-31,14.071,14.221,14.006,14.101,1341245,0
2011-02-01,14.202,14.333,14.118,14.282,1316695,0
2011-02-02,14.264,14.333,14.068,14.131,916829,0
2011-02-03,14.118,14.163,14.018,14.123,932483,0
2011-02-04,14.123,14.151,13.664,13.948,1723345,0
2011-02-07,13.978,14.112,13.928,14.043,1057595,0
2011-02-08,14.073,14.163,14.043,14.118,821182,0
2011-02-09,14.101,14.209,14.05,14.173,706282,0
2011-02-10,14.138,14.264,14.081,14.163,728580,0
2011-02-11,14.163,14.194,14.062,14.181,810948,0
2011-02-14,14.163,14.181,14.073,14.138,1114448,0
2011-02-15,14.123,14.214,14.073,14.144,1086366,0
2011-02-16,14.239,14.302,14.131,14.181,1116756,0
2011-02-18,14.226,14.282,14.005,14.245,1081131,0
2011-02-22,14.151,14.258,14.081,14.123,972515,0
2011-02-23,14.151,14.398,14.118,14.252,1295476,0
2011-02-24,14.245,14.339,14.118,14.277,1032729,0
2011-02-25,14.329,14.739,14.329,14.739,1164315,0
2011-02-28,14.917,15.166,14.852,15.166,1936443,0
2011-03-01,15.162,15.188,14.391,14.416,1784877,0
2011-03-02,14.486,14.494,14.232,14.329,1230054,0
2011-03-03,14.448,14.536,14.391,14.448,1429826,0
2011-03-04,14.436,14.472,14.214,14.333,1283973,0
2011-03-07,14.408,14.442,14.226,14.282,1530949,0
2011-03-08,14.322,14.521,14.288,14.436,1575405,0
2011-03-09,14.494,14.574,14.365,14.486,1720809,0
2011-03-10,14.365,14.442,14.282,14.398,1839559,0
2011-03-11,14.408,14.65,14.373,14.6,1205567,0
2011-03-14,14.529,14.582,14.436,14.556,1055934,0
2011-03-15,14.214,14.429,14.187,14.314,1552898,0
2011-03-16,14.309,14.403,14.131,14.232,1452642,0
2011-03-17,14.413,14.413,14.138,14.24,1172325,0
2011-03-18,14.296,14.329,14.214,14.271,1561851,0
2011-03-21,14.416,14.568,14.357,14.544,944418,0
2011-03-22,14.582,14.65,14.214,14.214,727146,0
2011-03-23,14.202,14.214,13.998,14.043,782378,0
2011-03-24,14.157,14.187,13.961,14.05,1445589,0
2011-03-25,14.151,14.169,14.056,14.073,1087799,0
2011-03-28,14.106,14.163,14.062,14.093,626190,0
2011-03-29,14.112,14.151,13.922,14.005,1287194,0
2011-03-30,14.056,14.131,13.935,14.068,1745657,0
2011-03-31,14.087,14.186,14.034,14.14,1367523,0
2011-04-01,14.214,14.245,14.138,14.245,1617882,0
2011-04-04,14.329,14.472,14.277,14.442,1241330,0
2011-04-05,14.441,14.766,14.427,14.663,996724,0
2011-04-06,14.759,14.784,14.662,14.708,675301,0
2011-04-07,14.71,14.722,14.582,14.601,1227702,0
2011-04-08,14.67,14.756,14.361,14.427,587021,0
2011-04-11,14.416,14.582,14.416,14.458,560769,0
2011-04-12,14.447,14.736,14.434,14.613,1232823,0
2011-04-13,14.69,14.777,14.423,14.739,1694059,0
2011-04-14,14.643,15.055,14.617,15.03,2173213,0
2011-04-15,14.961,15.134,14.961,15.134,1145597,0
2011-04-18,14.984,15.049,14.791,14.969,1103729,0
2011-04-19,15.16,15.243,15.003,15.07,1044691,0
2011-04-20,15.377,15.377,15.101,15.218,1017862,0
2011-04-21,15.281,15.287,14.999,15.153,955186,0
2011-04-25,15.16,15.269,14.999,15.212,702190,0
2011-04-26,15.205,15.481,15.185,15.358,1151358,0
2011-04-27,15.526,15.526,15.321,15.5,1033004,0
2011-04-28,15.519,15.622,15.476,15.564,1100966,0
2011-04-29,15.476,15.476,14.382,14.765,4869267,0
2011-05-02,14.818,14.858,14.625,14.703,1426835,0
2011-05-03,14.697,14.713,14.401,14.595,961377,0
2011-05-04,14.556,14.556,14.227,14.278,1388195,0
2011-05-05,14.048,14.122,13.629,13.778,2374300,0
2011-05-06,13.905,14.022,13.597,13.707,1376273,0
2011-05-09,13.707,13.809,13.558,13.629,1155516,0
2011-05-10,13.692,13.739,13.604,13.72,1692328,0
2011-05-11,13.713,13.751,13.542,13.635,2099773,0
2011-05-12,13.662,13.867,13.597,13.784,1493694,0
2011-05-13,13.758,13.823,13.61,13.622,1043509,0
2011-05-16,13.577,13.643,13.437,13.501,1602450,0
2011-05-17,13.475,13.489,13.335,13.462,1068256,0
2011-05-18,13.534,13.566,13.387,13.507,890442,0
2011-05-19,13.566,13.643,13.405,13.513,765655,0
2011-05-20,13.475,13.501,13.308,13.387,987173,0
2011-05-23,13.262,13.444,13.206,13.288,993908,0
2011-05-24,13.302,13.405,13.212,13.353,793167,0
2011-05-25,13.328,13.34,13.128,13.282,904964,0
2011-05-26,13.288,13.489,13.212,13.483,821548,0
2011-05-27,13.542,13.622,13.475,13.592,758854,0
2011-05-31,13.665,13.724,13.63,13.689,1593418,0
2011-06-01,13.687,13.751,13.199,13.218,1413031,0
2011-06-02,13.27,13.372,12.953,12.981,1388517,0
2011-06-03,12.858,13.013,12.776,12.941,1331915,0
2011-06-06,12.953,12.992,12.736,12.748,974742,0
2011-06-07,12.871,12.941,12.741,12.839,785908,0
2011-06-08,12.821,12.918,12.748,12.806,729669,0
2011-06-09,12.858,12.89,12.535,12.601,1011813,0
2011-06-10,12.571,12.601,12.262,12.369,1698126,0
2011-06-13,12.426,12.535,12.351,12.434,883790,0
2011-06-14,12.58,12.858,12.575,12.827,1379860,0
2011-06-15,12.748,13.063,12.703,12.909,2709941,0
2011-06-16,13.159,13.282,13.015,13.235,2408681,0
2011-06-17,13.347,13.41,13.218,13.347,2817520,0
2011-06-20,13.34,13.547,13.308,13.469,891400,0
2011-06-21,13.553,13.577,13.399,13.553,1251966,0
2011-06-22,13.534,13.662,13.483,13.495,1002936,0
2011-06-23,13.36,13.36,13.042,13.199,856115,0
2011-06-24,13.218,13.314,13.089,13.11,2026395,0
2011-06-27,13.14,13.277,13.101,13.18,706063,0
2011-06-28,13.199,13.302,13.128,13.288,710010,0
2011-06-29,13.36,13.525,13.255,13.462,937182,0
2011-06-30,13.485,13.554,13.422,13.506,1052091,0
2011-07-01,13.533,13.747,13.506,13.689,1190280,0
2011-07-05,13.695,13.73,13.605,13.702,1253374,0
2011-07-06,13.665,13.932,13.643,13.906,1046611,0
2011-07-07,13.991,14.063,13.899,13.971,886038,0
2011-07-08,13.842,14.173,13.736,14.142,862124,0
2011-07-11,14.022,14.022,13.835,13.88,799623,0
2011-07-12,13.847,14.096,13.821,13.984,1110319,0
2011-07-13,14.002,14.035,13.789,13.803,1384164,0
2011-07-14,13.829,13.867,13.495,13.558,879905,0
2011-07-15,13.547,13.689,13.533,13.658,997350,0
2011-07-18,13.643,13.656,13.462,13.534,898967,0
2011-07-19,13.67,13.67,13.396,13.618,1522418,0
2011-07-20,13.695,13.755,13.506,13.622,1177145,0
2011-07-21,13.702,13.768,13.605,13.643,1015435,0
2011-07-22,13.685,13.709,13.585,13.622,713965,0
2011-07-25,13.541,13.665,13.459,13.533,1022650,0
2011-07-26,13.533,13.702,13.447,13.651,934141,0
2011-07-27,13.651,13.658,13.205,13.235,2005221,0
2011-07-28,13.23,13.25,12.882,12.909,1315173,0
2011-07-29,12.82,12.928,12.643,12.879,1040774,0
2011-08-01,12.105,12.248,11.125,11.678,4620998,0
2011-08-02,11.656,11.702,11.388,11.467,1727621,0
2011-08-03,11.485,11.485,10.817,11.061,3354906,0
2011-08-04,10.995,11.232,10.521,10.528,3363485,0
2011-08-05,10.582,10.93,10.118,10.373,4266230,0
2011-08-08,10.043,10.183,9.4417,9.4534,3843117,0
2011-08-09,9.671,10.713,9.606,10.707,3647671,0
2011-08-10,10.222,11.146,10.183,10.707,3533468,0
2011-08-11,10.758,11.449,10.595,11.243,2492377,0
2011-08-12,11.323,11.454,11.034,11.211,1690656,0
2011-08-15,11.348,11.637,11.316,11.631,1374476,0
2011-08-16,11.538,11.62,11.348,11.527,1184229,0
2011-08-17,11.643,11.643,11.286,11.408,1223093,0
2011-08-18,11.008,11.401,10.949,11.061,2018363,0
2011-08-19,10.923,11.225,10.883,10.977,1563512,0
2011-08-22,11.225,11.243,10.765,10.898,1022018,0
2011-08-23,10.941,11.355,10.786,11.323,1363146,0
2011-08-24,11.33,11.547,11.146,11.467,911573,0
2011-08-25,11.603,11.643,11.125,11.225,1081605,0
2011-08-26,11.146,11.383,10.858,11.294,1119873,0
2011-08-29,11.401,11.62,11.291,11.603,1397583,0
2011-08-30,11.579,11.761,11.395,11.684,920883,0
2011-08-31,11.819,12.013,11.631,11.901,2342762,0
2011-09-01,11.925,11.985,11.572,11.678,1552469,0
2011-09-02,11.423,11.664,11.362,11.396,1577702,0
2011-09-06,11.068,11.547,11.068,11.481,1335133,0
2011-09-07,11.678,12.04,11.471,12.019,1212981,0
2011-09-08,11.977,12.143,11.853,11.977,1591952,0
2011-09-09,11.847,11.907,11.492,11.598,1468743,0
2011-09-12,11.474,11.678,11.376,11.631,894453,0
2011-09-13,11.717,11.776,11.572,11.671,1003325,0
2011-09-14,11.761,11.865,11.454,11.761,1355492,0
2011-09-15,11.888,12.143,11.73,12.143,1328828,0
2011-09-16,12.164,12.319,12.059,12.286,1864768,0
2011-09-19,12.029,12.158,11.918,12.018,894072,0
2011-09-20,12.083,12.266,11.947,11.947,1036547,0
2011-09-21,11.985,12.012,11.068,11.113,1108971,0
2011-09-22,10.758,11.113,10.647,10.771,1817745,0
2011-09-23,10.739,11.106,10.707,11.088,1394708,0
2011-09-26,11.204,11.435,11.106,11.408,991705,0
2011-09-27,11.651,11.807,11.376,11.506,1202687,0
2011-09-28,11.533,11.538,10.622,10.654,1561532,0
2011-09-29,10.869,10.988,10.735,10.883,1733196,0
2011-09-30,10.7,10.798,10.386,10.443,4849822,0
2011-10-03,10.332,10.412,9.474,9.571,4536517,0
2011-10-04,9.673,10.382,9.518,10.343,5033452,0
2011-10-05,10.37,10.523,9.895,10.417,1423117,0
2011-10-06,10.382,10.759,10.277,10.745,1403223,0
2011-10-07,10.793,10.819,10.288,10.329,1351317,0
2011-10-10,10.521,10.799,10.47,10.654,1799100,0
2011-10-11,10.601,10.66,10.47,10.582,1504823,0
2011-10-12,10.666,11.094,10.563,10.977,1494933,0
2011-10-13,10.845,10.962,10.588,10.852,1437553,0
2011-10-14,10.947,11.33,10.947,11.27,1092413,0
2011-10-17,11.15,11.187,10.726,10.771,1734755,0
2011-10-18,10.805,11.158,10.739,11.113,1200979,0
2011-10-19,11.048,11.182,10.902,10.96,1375506,0
2011-10-20,10.94,11.096,10.652,11.062,1023093,0
2011-10-21,11.243,11.489,11.175,11.483,1131456,0
2011-10-24,11.525,11.879,11.445,11.872,1043659,0
2011-10-25,11.638,11.74,11.27,11.294,1490108,0
2011-10-26,11.489,11.686,11.284,11.62,1405757,0
2011-10-27,11.972,12.248,11.765,12.118,2296026,0
2011-10-28,11.919,12.203,11.894,12.025,1442869,0
2011-10-31,11.932,12.074,11.817,11.911,2070885,0
2011-11-01,11.879,12.275,11.643,11.686,2742799,0
2011-11-02,11.858,12.268,11.798,12.072,2653154,0
2011-11-03,12.172,12.226,11.907,12.115,1527027,0
2011-11-04,11.972,12.033,11.751,11.887,1216741,0
2011-11-07,11.894,12.072,11.664,11.901,1143365,0
2011-11-08,12.025,12.179,11.704,12.149,1096896,0
2011-11-09,11.819,12.025,11.686,11.733,1642216,0
2011-11-10,11.933,11.933,11.517,11.545,965550,0
2011-11-11,11.678,12.009,11.578,11.894,1181155,0
2011-11-14,11.812,11.887,11.578,11.678,1236243,0
2011-11-15,11.664,11.841,11.536,11.746,1767833,0
2011-11-16,11.631,11.948,11.536,11.664,1024125,0
2011-11-17,11.657,11.678,11.423,11.483,1285363,0
2011-11-18,11.497,11.733,11.431,11.673,1202813,0
2011-11-21,11.583,11.583,11.348,11.403,1385128,0
2011-11-22,11.369,11.431,11.121,11.142,1133669,0
2011-11-23,11.069,11.075,10.745,10.8,1543342,0
2011-11-25,10.8,11.096,10.765,10.839,562715,0
2011-11-28,11.19,11.343,11.081,11.284,1207058,0
2011-11-29,11.33,11.348,11.108,11.154,684217,0
2011-11-30,11.557,12.031,11.467,12.023,1909566,0
2011-12-01,11.956,12.072,11.751,11.751,1087608,0
2011-12-02,11.907,11.965,11.686,11.765,1034524,0
2011-12-05,11.956,12.133,11.806,11.965,1014227,0
2011-12-06,11.939,12.146,11.829,12.09,998020,0
2011-12-07,12.002,12.31,11.833,12.275,1378565,0
2011-12-08,12.133,12.268,12.072,12.195,1725241,0
2011-12-09,12.22,12.665,12.157,12.618,2034334,0
2011-12-12,12.475,12.484,12.066,12.214,1202478,0
2011-12-13,12.31,12.484,12.019,12.103,1013821,0
2011-12-14,11.986,12.39,11.986,12.356,1157191,0
2011-12-15,12.511,12.679,12.383,12.604,1052424,0
2011-12-16,12.674,12.904,12.596,12.744,1972743,0
2011-12-19,12.812,12.82,12.321,12.328,1033661,0
2011-12-20,12.564,12.885,12.444,12.873,1245888,0
2011-12-21,12.928,13.087,12.719,13.027,889895,0
2011-12-22,13.053,13.202,12.987,13.035,757626,0
2011-12-23,13.114,13.227,13.059,13.121,456065,0
2011-12-27,13.114,13.329,13.014,13.227,526263,0
2011-12-28,13.254,13.254,12.928,12.999,817550,0
2011-12-29,13.087,13.202,13.014,13.087,715113,0
2011-12-30,13.092,13.308,12.98,12.98,925477,0
2012-01-03,13.261,13.409,13.154,13.281,1150683,0
2012-01-04,13.154,13.174,12.859,12.873,1372843,0
2012-01-05,12.845,13.24,12.765,13.202,989645,0
2012-01-06,13.179,13.266,13.054,13.101,708090,0
2012-01-09,13.16,13.247,13.087,13.187,840870,0
2012-01-10,13.342,13.503,13.329,13.397,850296,0
2012-01-11,13.384,13.429,13.245,13.384,548749,0
2012-01-12,13.403,13.415,13.191,13.384,781029,0
2012-01-13,13.232,13.415,13.213,13.362,614206,0
2012-01-17,13.446,13.774,13.446,13.608,1331017,0
2012-01-18,13.621,13.834,13.608,13.806,1023242,0
2012-01-19,13.847,14.089,13.829,13.944,1387883,0
2012-01-20,13.901,14.089,13.829,13.951,1771979,0
2012-01-23,13.916,14.081,13.758,13.842,1165985,0
2012-01-24,13.689,13.882,13.686,13.854,980069,0
2012-01-25,13.854,13.985,13.779,13.854,1751275,0
2012-01-26,13.977,14.067,13.882,14.034,1503757,0
2012-01-27,14.142,14.354,14.039,14.312,1048863,0
2012-01-30,14.245,14.368,14.174,14.312,1072935,0
2012-01-31,14.348,14.383,14.132,14.258,925266,0
2012-02-01,14.382,14.438,14.292,14.416,1287489,0
2012-02-02,14.469,14.56,14.36,14.36,1351257,0
2012-02-03,14.581,14.614,14.444,14.587,1066364,0
2012-02-06,14.573,14.73,14.56,14.635,788657,0
2012-02-07,14.648,15.106,14.648,14.99,1653749,0
2012-02-08,15.025,15.086,14.862,15.086,974684,0
2012-02-09,15.134,15.21,14.964,15.002,1048688,0
2012-02-10,14.901,15.046,14.846,14.943,734263,0
2012-02-13,15.155,15.202,14.934,15.01,1224236,0
2012-02-14,14.934,14.949,14.635,14.752,1590292,0
2012-02-15,14.807,14.882,14.547,14.703,1243402,0
2012-02-16,14.703,14.983,14.696,14.855,1263072,0
2012-02-17,14.862,14.901,14.73,14.846,967742,0
2012-02-21,14.917,14.917,14.619,14.628,1277267,0
2012-02-22,14.56,14.628,14.444,14.461,712189,0
2012-02-23,14.461,14.703,14.429,14.696,791194,0
2012-02-24,14.628,14.628,14.278,14.389,1814834,0
2012-02-27,14.3,14.408,14.081,14.389,941552,0
2012-02-28,14.389,14.461,14.046,14.128,1370524,0
2012-02-29,14.166,14.203,13.937,13.937,1758807,0
2012-03-01,13.951,14.23,13.91,14.094,1285381,0
2012-03-02,14.034,14.094,13.779,13.834,1241911,0
2012-03-05,13.842,14.142,13.786,14.142,752283,0
2012-03-06,13.985,14.15,13.916,13.951,742794,0
2012-03-07,14.019,14.053,13.842,14.011,715339,0
2012-03-08,14.053,14.089,13.842,13.998,1026644,0
2012-03-09,14.046,14.225,13.964,14.102,1064354,0
2012-03-12,14.102,14.312,14.089,14.266,730718,0
2012-03-13,14.36,14.619,14.278,14.619,1051376,0
2012-03-14,14.691,14.715,14.328,14.438,935509,0
2012-03-15,14.461,14.477,14.274,14.451,784605,0
2012-03-16,14.451,14.512,14.312,14.493,1257674,0
2012-03-19,14.499,14.635,14.451,14.505,806860,0
2012-03-20,14.429,14.56,14.424,14.461,631652,0
2012-03-21,14.485,14.54,14.424,14.485,837260,0
2012-03-22,14.368,14.454,14.197,14.368,1051092,0
2012-03-23,14.354,14.54,14.283,14.499,973158,0
2012-03-26,14.675,14.744,14.54,14.619,945343,0
2012-03-27,14.656,14.798,14.614,14.667,802937,0
2012-03-28,14.642,14.662,14.477,14.581,884092,0
2012-03-29,14.485,14.581,14.328,14.429,1082957,0
2012-03-30,14.548,14.746,14.476,14.548,2193031,0
2012-04-02,14.532,14.739,14.451,14.648,1394833,0
2012-04-03,14.579,14.716,14.558,14.627,1010129,0
2012-04-04,14.489,14.579,14.383,14.521,728455,0
2012-04-05,14.447,14.536,14.348,14.37,364988,0
2012-04-09,14.182,14.266,14.15,14.162,521265,0
2012-04-10,14.157,14.23,13.821,13.834,1386594,0
2012-04-11,14.011,14.205,13.847,14.169,1544138,0
2012-04-12,14.213,14.424,14.12,14.416,947530,0
2012-04-13,14.404,14.457,14.265,14.273,985227,0
2012-04-16,14.397,14.523,14.312,14.416,1000312,0
2012-04-17,14.515,14.647,14.41,14.586,1383761,0
2012-04-18,14.536,14.642,14.419,14.419,1290158,0
2012-04-19,14.489,14.496,14.278,14.447,1282809,0
2012-04-20,14.618,14.732,14.361,14.489,1809845,0
2012-04-23,14.265,14.383,14.11,14.34,1653570,0
2012-04-24,14.404,14.675,14.391,14.667,1210846,0
2012-04-25,14.782,15.031,14.675,15.025,2130676,0
2012-04-26,15.031,15.031,14.782,14.947,1085280,0
2012-04-27,15.039,15.039,14.822,14.954,934484,0
2012-04-30,14.937,14.987,14.809,14.931,950078,0
2012-05-01,14.891,15.249,14.885,14.914,1444932,0
2012-05-02,14.808,14.914,14.716,14.914,914193,0
2012-05-03,14.928,14.97,14.801,14.872,746873,0
2012-05-04,14.765,14.816,14.6,14.613,985929,0
2012-05-07,14.545,14.866,14.509,14.851,697205,0
2012-05-08,14.837,14.963,14.675,14.885,1362291,0
2012-05-09,14.746,15.018,14.746,14.905,1492327,0
2012-05-10,14.997,15.031,14.837,14.928,1237307,0
2012-05-11,14.872,15.025,14.822,14.99,1286355,0
2012-05-14,14.879,14.997,14.837,14.898,1173111,0
2012-05-15,14.851,14.99,14.822,14.891,1557592,0
2012-05-16,14.99,14.997,14.789,14.789,1451908,0
2012-05-17,14.816,14.851,14.251,14.251,1106672,0
2012-05-18,14.251,14.391,14.056,14.084,1247997,0
2012-05-21,14.154,14.398,14.049,14.348,1034124,0
2012-05-22,14.404,14.509,14.328,14.41,876152,0
2012-05-23,14.34,14.675,14.229,14.627,948757,0
2012-05-24,14.618,14.697,14.419,14.6,501827,0
2012-05-25,14.647,14.704,14.549,14.647,632114,0
2012-05-29,14.746,14.851,14.647,14.774,678114,0
2012-05-30,14.667,14.691,14.44,14.44,801763,0
2012-05-31,14.442,14.886,14.329,14.724,1136665,0
2012-06-01,14.465,14.6,14.391,14.521,1701018,0
2012-06-04,14.528,14.656,14.355,14.378,1281087,0
2012-06-05,14.307,14.684,14.307,14.642,1019227,0
2012-06-06,14.789,14.922,14.684,14.898,1200545,0
2012-06-07,15.047,15.095,14.746,14.754,1074898,0
2012-06-08,14.754,14.976,14.716,14.928,834749,0
2012-06-11,15.047,15.08,14.761,14.774,1478194,0
2012-06-12,14.822,14.954,14.754,14.914,991051,0
2012-06-13,14.898,14.976,14.732,14.808,1197933,0
2012-06-14,14.851,15.031,14.842,15.009,1336985,0
2012-06-15,15.031,15.288,14.976,15.234,2200651,0
2012-06-18,15.199,15.555,15.157,15.471,1497460,0
2012-06-19,15.485,15.581,15.338,15.43,1782245,0
2012-06-20,15.409,15.436,15.207,15.318,1392537,0
2012-06-21,15.344,15.415,15.157,15.282,1424643,0
2012-06-22,15.311,15.358,15.249,15.297,2168496,0
2012-06-25,15.157,15.234,15.025,15.095,1333160,0
2012-06-26,15.137,15.234,14.928,15.149,1950748,0
2012-06-27,15.143,15.297,15.101,15.275,1392980,0
2012-06-28,15.199,15.813,15.149,15.793,3192837,0
2012-06-29,16.008,16.105,15.646,15.693,2417912,0
2012-07-02,15.77,16.056,15.721,16.05,1593693,0
2012-07-03,16.044,16.139,15.967,16.067,849658,0
2012-07-05,16.108,16.147,16.003,16.059,1051493,0
2012-07-06,15.897,16.286,15.897,16.259,1338878,0
2012-07-09,16.196,16.357,16.134,16.349,1158877,0
2012-07-10,16.39,16.44,16.164,16.239,1600944,0
2012-07-11,16.211,16.239,16.085,16.169,1086957,0
2012-07-12,16.112,16.396,16.016,16.316,990695,0
2012-07-13,16.392,16.636,16.3,16.555,1059292,0
2012-07-16,16.575,16.908,16.55,16.769,1336726,0
2012-07-17,16.849,16.975,16.813,16.975,1677484,0
2012-07-18,16.969,17.04,16.898,16.947,1362796,0
2012-07-19,16.931,16.991,16.7,16.819,1021484,0
2012-07-20,16.741,16.84,16.67,16.727,906386,0
2012-07-23,16.598,16.805,16.515,16.748,819546,0
2012-07-24,16.813,16.876,16.542,16.642,1590442,0
2012-07-25,16.727,16.819,16.542,16.693,1525655,0
2012-07-26,16.925,16.991,16.621,16.706,1105958,0
2012-07-27,16.969,17.082,16.792,16.954,1609625,0
2012-07-30,17.01,17.303,16.925,17.197,1487622,0
2012-07-31,17.189,17.28,17.146,17.211,1137686,0
2012-08-01,17.28,17.403,17.11,17.117,1194857,0
2012-08-02,17.047,17.123,16.898,17.123,771052,0
2012-08-03,17.239,17.322,17.032,17.11,938573,0
2012-08-06,17.173,17.247,17.047,17.089,678239,0
2012-08-07,17.117,17.117,16.819,16.904,1137329,0
2012-08-08,16.882,16.882,16.777,16.84,801525,0
2012-08-09,16.849,16.961,16.649,16.72,979445,0
2012-08-10,16.748,16.754,16.59,16.7,1486701,0
2012-08-13,16.713,16.754,16.587,16.713,885285,0
2012-08-14,16.798,16.863,16.685,16.748,985092,0
2012-08-15,16.7,16.792,16.563,16.67,1354443,0
2012-08-16,16.748,16.939,16.579,16.939,1356284,0
2012-08-17,16.912,16.975,16.798,16.975,1075113,0
2012-08-20,16.998,17.032,16.882,17.01,936939,0
2012-08-21,17.054,17.104,16.92,16.939,941128,0
2012-08-22,16.898,16.898,16.59,16.762,1197607,0
2012-08-23,16.784,16.792,16.604,16.685,726369,0
2012-08-24,16.7,16.777,16.649,16.748,676965,0
2012-08-27,16.754,16.969,16.754,16.947,722396,0
2012-08-28,16.931,16.982,16.805,16.87,1017956,0
2012-08-29,16.891,17.032,16.849,16.969,875116,0
2012-08-30,16.898,17.197,16.863,17.182,1129060,0
2012-08-31,17.261,17.303,16.939,17.054,1844486,0
2012-09-04,17.117,17.329,16.904,17.315,1105870,0
2012-09-05,17.265,17.329,17.189,17.315,1259879,0
2012-09-06,17.415,17.545,17.379,17.516,1629122,0
2012-09-07,17.621,17.621,17.365,17.395,1047588,0
2012-09-10,17.387,17.415,17.265,17.31,930998,0
2012-09-11,17.31,17.41,17.261,17.379,794234,0
2012-09-12,17.478,17.502,17.322,17.459,760731,0
2012-09-13,17.437,17.672,17.437,17.571,1402970,0
2012-09-14,17.635,17.75,17.395,17.453,1657151,0
2012-09-17,17.403,17.465,17.222,17.322,1188349,0
2012-09-18,17.215,17.215,17.061,17.104,1727456,0
2012-09-19,17.165,17.211,16.961,16.961,1311383,0
2012-09-20,16.925,16.982,16.661,16.706,1443289,0
2012-09-21,16.713,16.748,16.455,16.515,4230406,0
2012-09-24,16.522,16.598,16.398,16.48,2291781,0
2012-09-25,16.537,16.563,16.259,16.259,2091406,0
2012-09-26,16.309,16.414,16.217,16.244,1697870,0
2012-09-27,16.33,16.337,16.096,16.096,2782609,0
2012-09-28,16.089,16.244,16.009,16.139,1745767,0
2012-10-01,16.223,16.25,15.84,16.082,2192476,0
2012-10-02,16.161,16.35,16.153,16.337,1597357,0
2012-10-03,16.358,16.515,16.293,16.381,1463575,0
2012-10-04,16.48,16.507,16.3,16.392,1356006,0
2012-10-05,16.476,16.483,16.339,16.387,1030042,0
2012-10-08,16.372,16.487,16.33,16.392,1203578,0
2012-10-09,16.443,16.499,16.366,16.414,1219171,0
2012-10-10,16.431,16.531,16.414,16.531,905845,0
2012-10-11,16.649,16.7,16.547,16.598,1096944,0
2012-10-12,16.598,16.654,16.423,16.437,1022544,0
2012-10-15,16.437,16.642,16.33,16.604,1026068,0
2012-10-16,16.642,16.813,16.587,16.784,1100352,0
2012-10-17,16.733,16.792,16.542,16.727,1497411,0
2012-10-18,16.786,17.235,16.779,17.213,2204544,0
2012-10-19,17.173,17.287,17.061,17.123,1778672,0
2012-10-22,17.139,17.139,16.912,17.047,1001983,0
2012-10-23,16.833,16.961,16.661,16.693,1943381,0
2012-10-24,16.7,16.891,16.649,16.827,1118092,0
2012-10-25,16.961,16.975,16.587,16.784,1061081,0
2012-10-26,16.792,16.792,16.244,16.293,2170042,0
2012-10-31,16.635,16.75,16.467,16.604,1894915,0
2012-11-01,16.679,16.895,16.528,16.786,1775556,0
2012-11-02,16.901,16.924,16.629,16.629,1132295,0
2012-11-05,16.679,16.7,16.387,16.459,1066589,0
2012-11-06,16.569,16.648,16.408,16.604,1055877,0
2012-11-07,16.518,16.62,16.339,16.459,2210358,0
2012-11-08,16.434,16.439,16.035,16.035,1929836,0
2012-11-09,15.947,16.258,15.795,16.135,1549181,0
2012-11-12,16.185,16.207,15.997,16.1,904982,0
2012-11-13,16.061,16.128,16.011,16.069,1588618,0
2012-11-14,16.077,16.1,15.614,15.651,1532931,0
2012-11-15,15.614,15.686,15.418,15.562,2234784,0
2012-11-16,15.562,16.035,15.542,15.91,2884006,0
2012-11-19,16.054,16.112,15.873,15.961,1530703,0
2012-11-20,15.997,16.244,15.925,16.227,1647194,0
2012-11-21,16.316,16.382,16.185,16.236,1040833,0
2012-11-23,16.3,16.446,16.279,16.395,498600,0
2012-11-26,16.401,16.635,16.395,16.596,1587166,0
2012-11-27,16.561,16.764,16.434,16.578,2891472,0
2012-11-28,16.539,16.539,16.324,16.408,1218319,0
2012-11-29,16.539,16.561,16.25,16.496,1345090,0
2012-11-30,16.535,16.596,16.446,16.59,1714685,0
2012-12-03,16.611,16.679,16.512,16.67,1610039,0
2012-12-04,16.635,16.771,16.62,16.7,1188390,0
2012-12-05,16.728,16.743,16.503,16.62,1094440,0
2012-12-06,16.59,16.735,16.59,16.721,790424,0
2012-12-07,16.764,16.816,16.648,16.779,752552,0
2012-12-10,16.816,16.997,16.779,16.867,1026539,0
2012-12-11,16.901,16.968,16.828,16.88,906531,0
2012-12-12,16.873,16.937,16.62,16.648,1078106,0
2012-12-13,16.648,16.7,16.434,16.528,841903,0
2012-12-14,16.707,16.707,16.382,16.467,859614,0
2012-12-17,16.496,16.611,16.395,16.512,1550536,0
2012-12-18,16.503,16.552,16.368,16.512,2956576,0
2012-12-19,16.569,16.743,16.503,16.578,1713783,0
2012-12-20,16.62,16.968,16.59,16.888,1830466,0
2012-12-21,16.851,17.14,16.801,17.083,4894828,0
2012-12-24,17.048,17.111,16.968,17.098,828395,0
2012-12-26,17.098,17.227,17.009,17.156,1196077,0
2012-12-27,17.218,17.264,17.055,17.227,1301961,0
2012-12-28,17.135,17.244,17.018,17.075,1478012,0
2012-12-31,17.032,17.32,16.946,17.264,1372497,0
2013-01-02,17.791,17.799,17.466,17.589,1989693,0
2013-01-03,17.632,17.77,17.531,17.721,1326496,0
2013-01-04,17.799,17.872,17.64,17.849,1199268,0
2013-01-07,17.841,17.959,17.799,17.858,1102623,0
2013-01-08,17.887,17.918,17.777,17.894,800601,0
2013-01-09,17.974,18.001,17.823,17.909,1029180,0
2013-01-10,18.001,18.031,17.849,17.887,969446,0
2013-01-11,17.918,17.929,17.791,17.918,956011,0
2013-01-14,17.95,18.09,17.894,17.936,1018380,0
2013-01-15,17.929,18.025,17.894,17.966,1269259,0
2013-01-16,17.966,18.001,17.9,17.95,1211160,0
2013-01-17,18.046,18.279,18.025,18.227,1570866,0
2013-01-18,18.263,18.466,18.138,18.437,3216377,0
2013-01-22,18.473,18.741,18.408,18.711,2234321,0
2013-01-23,18.711,18.755,18.61,18.64,1718994,0
2013-01-24,18.711,18.819,18.64,18.749,1118870,0
2013-01-25,18.814,18.884,18.733,18.884,1086984,0
2013-01-28,18.935,19.174,18.908,19.124,1549832,0
2013-01-29,19.167,19.345,19.066,19.103,1835355,0
2013-01-30,19.11,19.161,18.755,18.794,1633970,0
2013-01-31,18.725,18.867,18.624,18.821,1408852,0
2013-02-01,18.932,19.11,18.852,19.05,1620171,0
2013-02-04,19.028,19.153,18.859,18.926,1427641,0
2013-02-05,19.036,19.036,18.815,18.829,1505039,0
2013-02-06,18.821,18.948,18.785,18.948,1394974,0
2013-02-07,18.999,19.028,18.845,18.963,1051832,0
2013-02-08,19.007,19.345,18.992,19.34,1884662,0
2013-02-11,19.34,19.433,19.257,19.391,1554337,0
2013-02-12,19.626,20.207,19.521,20.148,2892445,0
2013-02-13,20.332,20.455,20.156,20.404,2491069,0
2013-02-14,20.317,20.404,20.235,20.25,1400089,0
2013-02-15,20.243,20.435,20.243,20.435,3768218,0
2013-02-19,20.508,20.551,20.288,20.494,2172366,0
2013-02-20,20.546,20.589,20.281,20.288,1471241,0
2013-02-21,20.34,20.398,20.016,20.288,1797372,0
2013-02-22,20.384,20.488,20.288,20.479,1223838,0
2013-02-25,20.523,20.619,20.17,20.17,1105187,0
2013-02-26,20.178,20.404,20.17,20.362,932456,0
2013-02-27,20.332,20.664,20.324,20.488,1587798,0
2013-02-28,20.494,20.81,20.472,20.61,1776121,0
2013-03-01,20.539,20.635,20.362,20.584,1637045,0
2013-03-04,20.576,20.951,20.546,20.834,1591834,0
2013-03-05,20.934,21.119,20.84,21.114,1146274,0
2013-03-06,21.164,21.164,20.788,20.884,1290602,0
2013-03-07,20.914,21.068,20.817,20.972,1094906,0
2013-03-08,21.075,21.075,20.724,20.752,1583410,0
2013-03-11,20.744,21.003,20.584,20.884,1628730,0
2013-03-12,20.884,20.928,20.782,20.848,824717,0
2013-03-13,20.848,21.075,20.737,20.942,975429,0
2013-03-14,20.921,21.119,20.891,21.063,940495,0
2013-03-15,21.047,21.216,20.84,21.187,2412472,0
2013-03-18,20.987,21.157,20.834,20.942,1178476,0
2013-03-19,21.068,21.239,20.788,20.87,1916477,0
2013-03-20,20.978,21.038,20.788,21.01,1702277,0
2013-03-21,21.401,21.553,21.09,21.229,3317083,0
2013-03-22,21.347,21.406,21.252,21.361,1342796,0
2013-03-25,21.451,21.614,21.318,21.502,1970797,0
2013-03-26,21.598,21.906,21.592,21.899,1453813,0
2013-03-27,21.887,22.291,21.812,22.263,1742366,0
2013-03-28,22.343,22.483,22.203,22.358,2902775,0
2013-04-01,22.446,22.718,22.409,22.697,2306254,0
2013-04-02,22.858,23.278,22.844,23.187,2701899,0
2013-04-03,23.152,23.239,22.977,23.152,2147030,0
2013-04-04,23.227,23.713,23.195,23.564,2308953,0
2013-04-05,23.336,23.602,23.13,23.417,2382366,0
2013-04-08,23.469,23.579,23.212,23.57,2115167,0
2013-04-09,23.57,23.705,23.359,23.549,1682258,0
2013-04-10,23.57,24.096,23.514,24.038,2298264,0
2013-04-11,24.089,24.359,23.876,23.961,2337709,0
2013-04-12,23.896,23.934,23.544,23.858,2312827,0
2013-04-15,23.786,23.986,23.065,23.124,2455038,0
2013-04-16,23.386,24.029,23.136,23.72,2557170,0
2013-04-17,23.69,23.777,23.219,23.564,2191769,0
2013-04-18,23.57,23.602,23.195,23.329,1758203,0
2013-04-19,23.373,24.185,23.298,24.169,2474973,0
2013-04-22,24.16,24.198,23.793,24.154,1413251,0
2013-04-23,24.302,24.398,24.065,24.205,1981636,0
2013-04-24,24.198,24.433,24.16,24.389,1080012,0
2013-04-25,24.442,24.662,24.16,24.346,1415220,0
2013-04-26,24.435,24.456,23.911,24.001,1976683,0
2013-04-29,24.129,24.346,24.099,24.307,1234381,0
2013-04-30,24.369,24.549,24.307,24.549,1167033,0
2013-05-01,24.451,24.523,24.112,24.151,1809775,0
2013-05-02,24.315,25.264,24.315,25.136,2959958,0
2013-05-03,25.384,26.061,25.189,25.639,4113316,0
2013-05-06,25.629,26.108,25.629,25.89,2154617,0
2013-05-07,25.794,25.989,25.668,25.899,2509567,0
2013-05-08,26.294,26.616,25.689,26.025,2804420,0
2013-05-09,25.868,25.937,25.474,25.519,2318887,0
2013-05-10,25.555,25.877,25.526,25.837,1653026,0
2013-05-13,25.964,26.444,25.877,26.242,1793089,0
2013-05-14,26.205,26.93,26.205,26.878,1528711,0
2013-05-15,26.914,27.421,26.756,27.289,2438087,0
2013-05-16,27.207,27.46,27.137,27.332,2133702,0
2013-05-17,27.377,27.631,27.279,27.564,1246029,0
2013-05-20,27.579,27.766,27.505,27.669,1184003,0
2013-05-21,27.662,28.161,27.662,28.088,1104591,0
2013-05-22,28.192,28.684,26.555,26.914,4450177,0
2013-05-23,26.606,26.606,24.307,25.883,5150431,0
2013-05-24,25.689,25.75,24.915,25.421,2543535,0
2013-05-28,25.861,26.398,25.234,25.369,2208041,0
2013-05-29,25.352,25.36,23.98,24.563,3311346,0
2013-05-30,24.719,25.22,24.568,24.665,2250165,0
2013-05-31,24.566,24.909,24.196,24.203,1975062,0
2013-06-03,24.234,24.444,23.465,24.255,2432365,0
2013-06-04,24.286,24.487,23.785,23.83,1540677,0
2013-06-05,23.777,23.955,23.493,23.561,1746182,0
2013-06-06,23.502,24.269,23.231,24.255,2067611,0
2013-06-07,24.411,24.463,23.851,24.286,1357464,0
2013-06-10,24.321,24.472,23.972,24.052,1246525,0
2013-06-11,23.883,24.182,23.493,23.824,1031773,0
2013-06-12,23.943,23.989,23.284,23.324,1150490,0
2013-06-13,23.256,24.009,22.83,23.919,2257999,0
2013-06-14,23.877,24.644,23.83,24.062,1517085,0
2013-06-17,24.189,24.405,23.928,24.144,1246861,0
2013-06-18,24.189,24.712,23.943,24.444,1564849,0
2013-06-19,24.479,24.549,23.523,23.637,1780939,0
2013-06-20,23.351,23.351,21.707,21.985,3839959,0
2013-06-21,22.008,22.24,21.193,22.053,5078621,0
2013-06-24,21.804,22.301,21.15,21.739,2400077,0
2013-06-25,21.947,22.591,21.769,22.434,2164050,0
2013-06-26,22.717,23.167,22.717,22.965,1945204,0
2013-06-27,23.175,23.665,23.122,23.62,1927238,0
2013-06-28,23.627,23.817,23.151,23.167,11583913,0
2013-07-01,23.398,23.659,23.151,23.346,1441650,0
2013-07-02,23.324,23.859,23.273,23.68,1677074,0
2013-07-03,23.651,23.665,23.181,23.62,942765,0
2013-07-05,23.59,23.748,22.53,23.263,1934370,0
2013-07-08,23.284,23.553,23.083,23.175,1194553,0
2013-07-09,23.315,23.614,23.159,23.465,1117963,0
2013-07-10,23.502,23.836,23.418,23.74,1494385,0
2013-07-11,24.092,24.54,24.092,24.346,1588482,0
2013-07-12,24.405,24.523,24.085,24.381,778033,0
2013-07-15,24.487,24.802,24.39,24.607,940331,0
2013-07-16,24.628,24.869,24.549,24.786,1773582,0
2013-07-17,24.845,25.264,24.802,25.168,1732741,0
2013-07-18,25.264,25.495,25.116,25.293,1039498,0
2013-07-19,25.352,25.526,25.143,25.451,1275760,0
2013-07-22,25.509,25.608,25.308,25.501,910984,0
2013-07-23,25.509,25.599,25.315,25.467,921739,0
2013-07-24,25.509,25.577,24.196,24.568,3596237,0
2013-07-25,24.568,24.898,24.279,24.83,3328143,0
2013-07-26,24.77,24.973,24.517,24.725,944014,0
2013-07-29,24.743,24.839,24.324,24.553,904015,0
2013-07-30,24.725,24.863,24.308,24.484,746435,0
2013-07-31,24.597,24.689,23.763,24.111,1914869,0
2013-08-01,24.393,24.689,22.462,22.703,4293124,0
2013-08-02,22.755,22.953,22.612,22.719,1837822,0
2013-08-05,22.755,23.175,22.719,23.037,1597634,0
2013-08-06,23.059,23.239,22.833,22.907,1377094,0
2013-08-07,22.931,23.037,22.681,22.87,1259197,0
2013-08-08,22.977,23.194,22.78,23.175,1329235,0
2013-08-09,23.186,23.447,23.151,23.257,1488115,0
2013-08-12,23.274,23.408,23.121,23.383,1570015,0
2013-08-13,23.383,23.383,22.763,22.992,1963594,0
2013-08-14,22.917,23.121,22.847,22.893,993400,0
2013-08-15,22.749,22.8,21.932,21.954,2056827,0
2013-08-16,21.946,22.053,21.136,21.166,2006369,0
2013-08-19,21.136,21.212,20.862,21.074,1679109,0
2013-08-20,21.205,22.127,21.159,21.962,1400078,0
2013-08-21,21.834,22.8,21.467,22.242,2295402,0
2013-08-22,22.312,22.403,21.834,21.977,1787408,0
2013-08-23,21.977,22.213,21.872,22.059,1652448,0
2013-08-26,22.151,22.178,21.88,21.946,967092,0
2013-08-27,21.817,22.069,21.735,21.88,989032,0
2013-08-28,21.89,21.946,21.636,21.656,1187677,0
2013-08-29,21.613,21.701,21.346,21.649,1170839,0
2013-08-30,21.748,21.969,21.499,21.514,1584646,0
2013-09-03,21.675,21.827,20.733,21.015,2272355,0
2013-09-04,20.963,21.613,20.833,21.492,2147165,0
2013-09-05,21.467,21.613,20.763,20.84,1522158,0
2013-09-06,21.061,21.546,21.022,21.248,1371862,0
2013-09-09,21.378,21.514,21.212,21.431,1101812,0
2013-09-10,21.459,21.604,21.286,21.484,1779004,0
2013-09-11,21.447,21.546,21.18,21.402,1448637,0
2013-09-12,21.407,21.597,21.346,21.559,815402,0
2013-09-13,21.649,22.225,21.613,22.161,1721137,0
2013-09-16,22.719,23.088,22.161,22.213,1496627,0
2013-09-17,22.098,22.628,21.977,22.431,1543912,0
2013-09-18,22.376,23.415,22.277,22.917,2676064,0
2013-09-19,23.015,23.319,22.841,22.862,1782568,0
2013-09-20,22.931,22.953,22.384,22.484,1697835,0
2013-09-23,22.447,22.537,22.233,22.363,1026362,0
2013-09-24,22.363,22.886,22.258,22.475,1372279,0
2013-09-25,22.566,22.833,22.384,22.559,885336,0
2013-09-26,22.559,22.636,22.369,22.607,995904,0
2013-09-27,22.559,22.877,22.537,22.841,905567,0
2013-09-30,22.651,22.985,22.422,22.628,1225870,0
2013-10-01,22.719,23.551,22.628,23.227,1931300,0
2013-10-02,23.037,23.16,22.725,23.043,3333987,0
2013-10-03,23.075,23.194,22.741,22.977,2036143,0
2013-10-04,22.924,23.341,22.893,23.029,1069213,0
2013-10-07,22.917,23.319,22.824,23.121,1012694,0
2013-10-08,23.075,23.227,22.953,23.005,959337,0
2013-10-09,23.05,23.422,23.005,23.212,1399261,0
2013-10-10,23.469,23.786,23.431,23.763,1172333,0
2013-10-11,23.772,24.103,23.627,24.103,840878,0
2013-10-14,23.939,24.228,23.81,24.211,1021639,0
2013-10-15,24.099,24.317,23.967,24.03,794161,0
2013-10-16,24.263,24.651,24.173,24.545,1102250,0
2013-10-17,24.507,25.195,24.453,25.128,1067181,0
2013-10-18,25.293,25.317,24.863,25.09,1079361,0
2013-10-21,25.181,25.181,24.627,24.875,1045799,0
2013-10-22,24.909,25.339,24.909,25.287,1557966,0
2013-10-23,25.287,25.317,24.952,25.265,932954,0
2013-10-24,25.273,25.43,25.142,25.339,1006839,0
2013-10-25,25.447,25.711,25.248,25.671,843189,0
2013-10-28,25.759,25.759,25.188,25.559,1320829,0
2013-10-29,25.668,25.834,25.597,25.745,1541243,0
2013-10-30,25.668,25.843,25.29,25.69,1801083,0
2013-10-31,25.638,25.911,25.504,25.544,2019719,0
2013-11-01,25.413,25.866,25.068,25.175,1468034,0
2013-11-04,25.405,25.821,25.13,25.651,1298756,0
2013-11-05,25.482,25.551,24.753,24.899,1938606,0
2013-11-06,24.915,25.242,24.915,25.236,1463161,0
2013-11-07,25.344,25.444,25.076,25.236,2228894,0
2013-11-08,24.984,25.023,23.738,24.169,2278936,0
2013-11-11,24.207,24.475,24.085,24.213,1354828,0
2013-11-12,24.207,24.267,23.922,24.267,1250797,0
2013-11-13,24.207,24.784,24.015,24.753,1217609,0
2013-11-14,24.722,25.115,24.645,24.837,964899,0
2013-11-15,24.837,24.837,24.437,24.598,1508472,0
2013-11-18,24.683,24.683,24.213,24.291,961167,0
2013-11-19,24.207,24.291,23.915,24.023,807448,0
2013-11-20,24.039,24.514,23.915,24.13,1129310,0
2013-11-21,24.231,24.722,24.092,24.691,1181344,0
2013-11-22,24.615,24.654,24.346,24.591,1095551,0
2013-11-25,24.598,24.638,24.4,24.501,767963,0
2013-11-26,24.491,24.96,24.483,24.814,1513653,0
2013-11-27,24.821,25.376,24.708,25.261,1172433,0
2013-11-29,25.296,25.296,24.968,25.12,924569,0
2013-12-02,25.005,25.19,24.722,24.738,1075164,0
2013-12-03,24.429,24.615,24.076,24.405,1487467,0
2013-12-04,24.046,24.514,23.946,24.346,1096773,0
2013-12-05,24.267,24.437,24.051,24.346,1292448,0
2013-12-06,24.446,24.654,24.105,24.231,1312468,0
2013-12-09,24.213,24.882,23.837,24.729,2912202,0
2013-12-10,24.661,24.784,24.153,24.284,1442005,0
2013-12-11,24.307,24.338,23.547,23.553,2114974,0
2013-12-12,23.53,23.53,23.092,23.146,1978915,0
2013-12-13,23.272,23.609,22.978,23.2,1274397,0
2013-12-16,23.299,23.37,22.877,22.893,2085405,0
2013-12-17,22.924,23.263,22.795,23.23,1320081,0
2013-12-18,23.216,23.669,22.954,23.5,1949554,0
2013-12-19,23.437,23.591,23.017,23.024,1523854,0
2013-12-20,23.053,23.178,22.962,23.124,2841776,0
2013-12-23,23.146,23.245,23.017,23.085,1489786,0
2013-12-24,23.071,23.392,23.053,23.23,633126,0
2013-12-26,23.362,23.609,23.354,23.376,856764,0
2013-12-27,23.431,23.456,22.931,23.164,1053301,0
2013-12-30,23.155,23.331,23.062,23.164,1284524,0
2013-12-31,23.171,23.291,22.885,22.9,1377739,0
2014-01-02,22.9,22.924,22.531,22.716,1734052,0
2014-01-03,22.716,23.124,22.707,22.993,1379339,0
2014-01-06,23.092,23.437,22.978,23.354,1802504,0
2014-01-07,23.071,23.53,23.053,23.408,2967185,0
2014-01-08,23.362,23.431,23.071,23.383,1871709,0
2014-01-09,23.516,23.53,23.263,23.476,1720216,0
2014-01-10,23.23,23.8,23.23,23.792,2039646,0
2014-01-13,23.83,23.845,23.516,23.576,2611324,0
2014-01-14,23.63,23.898,23.584,23.852,1023835,0
2014-01-15,23.852,24.051,23.808,24.015,1085836,0
2014-01-16,23.898,24.377,23.898,24.346,1220275,0
2014-01-17,24.414,24.746,24.36,24.521,2445595,0
2014-01-21,24.675,24.76,24.453,24.645,2058829,0
2014-01-22,24.708,24.874,24.654,24.708,924327,0
2014-01-23,24.746,24.861,24.583,24.691,1560997,0
2014-01-24,24.708,24.774,24.483,24.607,2653376,0
2014-01-27,24.683,24.76,24.4,24.583,1422100,0
2014-01-28,24.667,24.935,24.661,24.861,1480841,0
2014-01-29,24.76,24.79,24.392,24.611,1611747,0
2014-01-30,24.766,24.773,24.462,24.611,2110504,0
2014-01-31,24.541,25.055,24.313,24.924,2687495,0
2014-02-03,25.008,25.016,24.211,24.448,2773219,0
2014-02-04,24.166,24.773,24.102,24.58,2375842,0
2014-02-05,24.58,24.602,24.064,24.102,1566150,0
2014-02-06,24.089,24.29,23.845,23.895,1770742,0
2014-02-07,23.97,23.995,23.58,23.743,2179660,0
2014-02-10,23.807,24.244,23.807,24.211,1864535,0
2014-02-11,24.275,24.329,23.947,24.064,1230059,0
2014-02-12,24.126,24.36,24.049,24.346,1135361,0
2014-02-13,24.32,24.558,24.204,24.346,1145062,0
2014-02-14,24.346,24.602,24.338,24.508,995584,0
2014-02-18,24.643,24.657,23.924,24.049,1934097,0
2014-02-19,24.042,24.558,24.042,24.244,1355074,0
2014-02-20,24.259,24.494,23.924,24.118,957882,0
2014-02-21,24.19,24.549,24.009,24.517,1330774,0
2014-02-24,24.549,25.125,24.549,24.916,1842162,0
2014-02-25,24.924,25.103,24.79,24.869,1037720,0
2014-02-26,24.79,25.112,24.79,24.985,925473,0
2014-02-27,25.008,25.157,24.625,24.813,1761226,0
2014-02-28,24.813,24.976,24.558,24.937,2268565,0
2014-03-03,24.9,25.103,24.712,25.103,1514677,0
2014-03-04,25.276,25.765,25.24,25.725,2420324,0
2014-03-05,25.787,25.937,25.446,25.937,1920832,0
2014-03-06,25.937,25.937,25.267,25.453,1581363,0
2014-03-07,25.376,25.391,24.697,25.187,1775478,0
2014-03-10,25.055,25.329,24.891,25.312,1479043,0
2014-03-11,25.391,25.828,25.329,25.813,1889927,0
2014-03-12,25.781,26.024,25.759,25.875,1635005,0
2014-03-13,25.875,25.937,25.525,25.688,1829147,0
2014-03-14,25.688,25.937,25.571,25.702,884304,0
2014-03-17,25.751,25.833,25.6,25.734,961970,0
2014-03-18,25.695,25.742,25.499,25.718,1083790,0
2014-03-19,25.765,25.828,25.063,25.329,2175582,0
2014-03-20,25.228,25.303,24.969,25.283,1933370,0
2014-03-21,25.295,25.734,25.25,25.718,2768578,0
2014-03-24,25.806,25.944,25.406,25.702,1427467,0
2014-03-25,25.806,26,25.647,25.875,1401808,0
2014-03-26,25.929,26.249,25.781,25.984,2393844,0
2014-03-27,25.954,26.382,25.82,26.257,2166098,0
2014-03-28,26.318,26.444,26,26.015,1225654,0
2014-03-31,26.054,26.196,25.833,26.155,1222748,0
2014-04-01,26.17,26.335,25.922,26.328,1576266,0
2014-04-02,26.335,26.412,26.031,26.21,1785137,0
2014-04-03,26.177,26.233,25.993,26.024,1964996,0
2014-04-04,26.108,26.242,25.922,26.024,1543142,0
2014-04-07,26.037,26.733,25.993,26.579,2319895,0
2014-04-08,26.579,27.013,26.498,26.896,1315780,0
2014-04-09,26.92,26.966,26.396,26.606,1514949,0
2014-04-10,26.672,26.959,26.389,26.444,1444318,0
2014-04-11,26.444,26.699,26.382,26.598,1281608,0
2014-04-14,26.779,26.802,26.552,26.773,912841,0
2014-04-15,26.756,27.178,26.725,27.075,1272728,0
2014-04-16,27.115,27.17,26.851,26.913,964168,0
2014-04-17,26.851,26.859,26.531,26.827,1624664,0
2014-04-21,26.952,27.209,26.802,27.123,1128989,0
2014-04-22,27.209,27.263,26.802,27.202,1189388,0
2014-04-23,27.239,27.513,27.083,27.295,1116448,0
2014-04-24,27.358,27.583,27.31,27.551,870293,0
2014-04-25,27.551,27.747,27.459,27.607,1570768,0
2014-04-28,27.669,27.796,27.394,27.694,1395965,0
2014-04-29,27.669,27.718,27.448,27.621,915315,0
2014-04-30,27.931,28.098,27.212,27.527,1278611,0
2014-05-01,27.621,27.686,27.306,27.662,967456,0
2014-05-02,27.545,28.011,27.512,27.882,1000976,0
2014-05-05,27.758,28.092,27.583,28.011,786921,0
2014-05-06,27.938,28.035,27.75,27.916,817554,0
2014-05-07,27.908,28.295,27.87,28.288,1023178,0
2014-05-08,28.27,28.587,28.065,28.304,939267,0
2014-05-09,28.279,28.658,28.233,28.613,1317459,0
2014-05-12,28.684,28.866,28.587,28.724,1116733,0
2014-05-13,28.764,28.874,28.24,28.288,975918,0
2014-05-14,28.31,28.8,28.184,28.594,842119,0
2014-05-15,28.594,28.613,28.175,28.54,1306101,0
2014-05-16,28.556,28.977,28.358,28.962,1490390,0
2014-05-19,28.952,29.077,28.715,28.887,1024015,0
2014-05-20,28.84,29.112,28.628,28.641,1079838,0
2014-05-21,28.737,28.779,28.446,28.531,939651,0
2014-05-22,28.575,28.793,28.437,28.636,732264,0
2014-05-23,28.724,29.158,28.69,29.008,812566,0
2014-05-27,29.166,29.26,29.016,29.094,984258,0
2014-05-28,29.057,29.205,28.587,29.119,1113639,0
2014-05-29,29.158,29.198,28.969,29.071,906187,0
2014-05-30,29.071,29.295,29.016,29.198,1087970,0
2014-06-02,29.166,29.349,28.977,29.333,918442,0
2014-06-03,29.23,29.547,29.103,29.522,794295,0
2014-06-04,29.531,29.792,29.361,29.736,793234,0
2014-06-05,29.736,30.338,29.642,30.157,1403902,0
2014-06-06,30.171,30.251,29.885,29.949,1261025,0
2014-06-09,29.981,30.1,29.276,29.409,1440725,0
2014-06-10,29.389,29.466,28.858,28.881,1686845,0
2014-06-11,28.887,28.999,28.167,28.724,2107771,0
2014-06-12,28.724,28.771,28.216,28.327,1843652,0
2014-06-13,28.358,28.375,27.765,28.049,3263006,0
2014-06-16,28.044,28.167,27.78,27.892,1547236,0
2014-06-17,27.892,28.098,27.741,28.011,1459732,0
2014-06-18,28.026,28.263,27.805,28.167,972481,0
2014-06-19,28.138,28.587,28.113,28.587,1101178,0
2014-06-20,28.603,28.984,28.431,28.962,1851242,0
2014-06-23,28.952,29.205,28.715,28.745,1339536,0
2014-06-24,28.737,28.991,28.668,28.833,630360,0
2014-06-25,28.8,29.119,28.731,28.887,863177,0
2014-06-26,28.922,28.991,28.779,28.936,568895,0
2014-06-27,28.929,29.379,28.84,29.314,2862899,0
2014-06-30,29.314,29.333,28.905,29.173,1304609,0
2014-07-01,29.205,29.893,29.135,29.617,2081591,0
2014-07-02,29.286,29.323,28.969,29.205,1290876,0
2014-07-03,29.126,29.173,28.518,28.929,1107537,0
2014-07-07,28.962,29.308,28.866,29.238,1302701,0
2014-07-08,29.247,29.475,29.212,29.418,1180804,0
2014-07-09,29.418,29.512,29.191,29.492,1021172,0
2014-07-10,29.286,29.838,29.212,29.648,1348610,0
2014-07-11,29.657,29.744,29.531,29.634,686676,0
2014-07-14,29.625,29.846,29.512,29.846,864045,0
2014-07-15,29.838,29.926,29.648,29.926,655915,0
2014-07-16,30.015,30.035,29.625,29.885,1228219,0
2014-07-17,29.863,30.052,29.752,29.933,892763,0
2014-07-18,30.035,30.646,29.94,30.521,1999571,0
2014-07-21,30.521,30.521,30.035,30.052,1510203,0
2014-07-22,30.13,30.472,30.118,30.416,952611,0
2014-07-23,30.472,30.521,30.298,30.431,909506,0
2014-07-24,30.567,31.114,30.118,30.449,2698436,0
2014-07-25,30.321,30.402,29.988,30.022,1289677,0
2014-07-28,30.118,30.266,29.846,30.028,1815939,0
2014-07-29,30.077,30.077,29.628,29.685,1334293,0
2014-07-30,29.805,29.868,29.513,29.739,1482551,0
2014-07-31,29.739,29.739,29.203,29.313,1412229,0
2014-08-01,29.283,29.763,29.226,29.341,1880646,0
2014-08-04,29.451,29.476,28.937,29.378,1071247,0
2014-08-05,29.36,29.403,28.971,28.993,1321492,0
2014-08-06,28.963,28.971,28.713,28.866,799232,0
2014-08-07,28.945,29.097,28.778,29.067,726933,0
2014-08-08,29.067,29.264,28.849,29.131,647205,0
2014-08-11,29.235,29.388,29.154,29.3,644914,0
2014-08-12,29.245,29.445,29.131,29.445,856362,0
2014-08-13,29.466,30.052,29.445,29.974,1129845,0
2014-08-14,30.035,30.317,29.996,30.172,886593,0
2014-08-15,30.317,30.367,30.062,30.245,1153552,0
2014-08-18,30.438,30.543,30.27,30.485,868451,0
2014-08-19,30.543,30.888,30.485,30.653,746836,0
2014-08-20,30.711,31.066,30.533,31.031,1157466,0
2014-08-21,31.024,31.24,30.814,30.824,818352,0
2014-08-22,30.806,30.846,30.379,30.502,676238,0
2014-08-25,30.679,30.679,30.085,30.132,1471621,0
2014-08-26,30.236,30.447,30.092,30.132,1176913,0
2014-08-27,30.245,30.398,30.132,30.245,1476563,0
2014-08-28,30.255,30.471,30.052,30.263,1550138,0
2014-08-29,30.351,30.447,30.141,30.221,2064330,0
2014-09-02,30.215,30.398,30.077,30.124,1656830,0
2014-09-03,30.101,30.263,29.9,30.005,1366728,0
2014-09-04,30.042,30.062,29.733,29.812,1326853,0
2014-09-05,29.812,30.092,29.667,30.035,1600542,0
2014-09-08,30.035,30.077,29.604,29.805,1394052,0
2014-09-09,29.788,29.883,29.596,29.604,1480058,0
2014-09-10,29.523,29.58,29.21,29.235,1504817,0
2014-09-11,29.203,29.348,29.05,29.154,1546491,0
2014-09-12,28.971,29.067,27.727,27.823,3804226,0
2014-09-15,27.838,28.04,27.686,27.759,1797576,0
2014-09-16,27.719,28.279,27.719,28.063,1824430,0
2014-09-17,28.127,28.433,27.974,28.256,1877642,0
2014-09-18,28.263,28.376,27.789,27.829,1360417,0
2014-09-19,27.943,27.943,27.655,27.838,2967385,0
2014-09-22,27.759,27.895,27.637,27.798,1143895,0
2014-09-23,27.775,27.967,27.478,27.487,1562292,0
2014-09-24,27.478,27.62,27.188,27.343,1506102,0
2014-09-25,27.366,27.452,27.133,27.293,1960726,0
2014-09-26,27.276,27.637,27.149,27.517,1733589,0
2014-09-29,27.373,27.428,27.092,27.276,1640521,0
2014-09-30,27.31,27.662,27.028,27.428,2779734,0
2014-10-01,27.445,27.838,27.381,27.62,2332970,0
2014-10-02,27.558,27.719,27.188,27.487,1421773,0
2014-10-03,27.655,27.911,27.414,27.798,1461223,0
2014-10-06,27.855,28.24,27.798,28.183,1473324,0
2014-10-07,28.166,28.447,27.982,28.136,2012791,0
2014-10-08,28.166,28.618,28.102,28.618,1148422,0
2014-10-09,28.633,29.122,28.599,28.763,1891774,0
2014-10-10,28.874,29.476,28.8,28.971,1789736,0
2014-10-13,29.05,29.403,28.971,29.216,1219719,0
2014-10-14,29.313,30.15,29.216,29.619,2310999,0
2014-10-15,29.409,29.996,29.3,29.828,1998088,0
2014-10-16,29.796,30.118,29.56,29.883,2139023,0
2014-10-17,30.15,30.15,29.57,29.877,1582022,0
2014-10-20,29.909,30.757,29.909,30.757,1524803,0
2014-10-21,30.832,31.142,30.519,30.984,1727835,0
2014-10-22,31.086,31.345,30.928,31.095,1548638,0
2014-10-23,31.273,31.353,30.967,31.288,1356116,0
2014-10-24,31.353,31.369,30.862,31.086,1404502,0
2014-10-27,31.057,31.321,30.967,31.321,1390918,0
2014-10-28,31.625,31.713,31.193,31.658,1589182,0
2014-10-29,31.649,31.851,31.324,31.566,1977213,0
2014-10-30,31.566,31.732,31.332,31.585,1395439,0
2014-10-31,31.219,31.811,30.691,31.024,9389715,0
2014-11-03,31.086,31.51,31.066,31.096,2746997,0
2014-11-04,31.096,31.315,30.926,31.038,2013851,0
2014-11-05,31.243,31.357,30.844,30.941,1643556,0
2014-11-06,30.966,31.259,30.486,30.535,1549483,0
2014-11-07,30.648,30.795,30.421,30.674,1752977,0
2014-11-10,30.745,30.917,30.691,30.837,1979100,0
2014-11-11,30.861,31.008,30.674,30.738,1336047,0
2014-11-12,30.852,30.852,30.528,30.723,1434753,0
2014-11-13,30.844,31.105,30.738,30.789,1413018,0
2014-11-14,30.771,30.91,30.486,30.568,1550264,0
2014-11-17,30.731,30.949,30.607,30.655,1714806,0
2014-11-18,30.723,30.753,30.388,30.559,1775479,0
2014-11-19,30.551,30.599,30.056,30.079,1683193,0
2014-11-20,29.999,30.358,29.989,30.315,1764903,0
2014-11-21,30.477,30.655,30.331,30.502,1713726,0
2014-11-24,30.559,30.762,30.454,30.528,1537247,0
2014-11-25,30.528,30.723,30.414,30.655,1536758,0
2014-11-26,30.665,30.893,30.648,30.852,1534094,0
2014-11-28,30.868,31.518,30.852,31.072,903019,0
2014-12-01,31.129,31.349,30.715,31.113,1409925,0
2014-12-02,31.129,31.406,30.917,31.226,1111325,0
2014-12-03,31.226,31.251,30.991,31.113,841368,0
2014-12-04,31.066,31.259,30.966,31.234,663098,0
2014-12-05,31.015,31.015,30.421,30.837,1601571,0
2014-12-08,31.381,31.56,30.983,31.086,1566747,0
2014-12-09,30.917,31.357,30.917,31.276,1189533,0
2014-12-10,31.234,31.373,30.811,30.91,1471290,0
2014-12-11,30.926,31.446,30.926,31.364,1218735,0
2014-12-12,31.315,31.878,31.267,31.673,1452441,0
2014-12-15,31.706,31.828,31.015,31.072,1650775,0
2014-12-16,31.038,31.332,30.674,30.959,1731697,0
2014-12-17,31.015,31.585,30.795,31.576,1312669,0
2014-12-18,31.811,31.811,31.136,31.357,1741424,0
2014-12-19,31.315,31.624,31.186,31.527,2495138,0
2014-12-22,31.593,32.332,31.585,32.309,988192,0
2014-12-23,32.332,32.429,31.927,32.055,1040977,0
2014-12-24,32.113,32.292,31.885,32.016,578127,0
2014-12-26,32.08,32.381,32.073,32.309,575575,0
2014-12-29,32.251,32.78,32.235,32.641,978935,0
2014-12-30,32.552,32.957,32.519,32.755,1524392,0
2014-12-31,32.764,33.121,31.747,31.762,1617667,0
2015-01-02,32.064,33,31.942,32.867,1518192,0
2015-01-05,32.731,33.405,32.519,33.397,2196225,0
2015-01-06,33.609,34.218,33.534,34.186,3633930,0
2015-01-07,34.265,34.999,33.803,34.828,3219860,0
2015-01-08,34.951,35.105,34.064,34.381,2835195,0
2015-01-09,34.381,34.552,33.982,34.071,2405556,0
2015-01-12,34.227,34.624,34.227,34.576,1413427,0
2015-01-13,34.642,34.925,34.46,34.802,1654749,0
2015-01-14,34.918,35.414,34.665,35.282,1711216,0
2015-01-15,35.339,35.631,35.185,35.324,1411263,0
2015-01-16,35.421,35.861,35.185,35.828,1771947,0
2015-01-20,36.104,36.3,35.828,36.096,1642184,0
2015-01-21,36.015,36.12,35.779,35.884,1316305,0
2015-01-22,36.096,36.722,35.9,36.715,1944158,0
2015-01-23,36.78,36.957,36.056,36.176,1728003,0
2015-01-26,36.064,36.283,35.893,36.201,2162544,0
2015-01-27,36.21,36.422,35.909,36.226,1594516,0
2015-01-28,36.373,36.845,36.201,36.551,1898042,0
2015-01-29,36.6,36.798,36.239,36.724,1605066,0
2015-01-30,36.733,36.798,36.083,36.083,1870549,0
2015-02-02,36.017,36.074,34.609,35.481,2421849,0
2015-02-03,35.491,35.928,34.914,35.901,1911890,0
2015-02-04,34.882,35.367,34.65,35.176,9466930,0
2015-02-05,35.212,35.54,34.89,35.465,2195515,0
2015-02-06,35.392,35.524,33.401,33.68,3464046,0
2015-02-09,33.705,33.961,33.146,33.475,2132250,0
2015-02-10,33.475,33.606,32.536,33.252,3416599,0
2015-02-11,33.409,33.729,32.949,33.211,2185945,0
2015-02-12,33.459,33.589,33.178,33.459,1348441,0
2015-02-13,33.416,33.475,32.932,33.409,1899173,0
2015-02-17,33.441,33.647,33.072,33.252,1884995,0
2015-02-18,33.318,33.714,32.808,33.714,1852175,0
2015-02-19,33.597,33.674,32.611,32.751,1712867,0
2015-02-20,32.849,33.278,32.726,33.186,1469487,0
2015-02-23,33.302,33.665,33.129,33.665,1433097,0
2015-02-24,33.286,33.425,32.562,32.956,2835669,0
2015-02-25,33.269,34.043,33.048,33.615,2577622,0
2015-02-26,33.623,33.665,32.785,32.892,1899683,0
2015-02-27,33.013,33.203,32.66,32.956,2332562,0
2015-03-02,33.178,33.828,33.113,33.35,1404567,0
2015-03-03,33.211,33.236,32.766,33.121,1322154,0
2015-03-04,33.162,33.359,32.856,32.999,956029,0
2015-03-05,33.039,33.401,32.906,32.914,1411253,0
2015-03-06,32.578,32.578,31.066,31.278,2978461,0
2015-03-09,31.565,31.821,31.41,31.797,2025955,0
2015-03-10,31.698,32.01,31.583,31.936,1514817,0
2015-03-11,32.002,32.133,31.714,32.034,1536574,0
2015-03-12,32.266,32.652,32.092,32.495,1232811,0
2015-03-13,32.365,32.603,31.985,32.224,1367736,0
2015-03-16,32.429,32.816,32.371,32.429,1182487,0
2015-03-17,32.437,32.545,32.183,32.397,1186255,0
2015-03-18,32.429,33.162,31.879,33.03,2189932,0
2015-03-19,32.923,33.293,32.816,32.842,2049780,0
2015-03-20,32.981,33.5,32.554,33.459,4470426,0
2015-03-23,33.491,33.911,33.302,33.803,2247427,0
2015-03-24,33.786,34.043,33.548,33.687,1542288,0
2015-03-25,33.722,34.011,33.072,33.244,1760238,0
2015-03-26,33.088,33.434,33.088,33.178,1830951,0
2015-03-27,33.344,33.485,33.078,33.378,2048516,0
2015-03-30,33.584,34.192,33.518,34.142,1903183,0
2015-03-31,34.083,34.199,33.443,33.677,3129600,0
2015-04-01,33.734,34.158,33.237,33.82,7337580,0
2015-04-02,34.049,34.541,33.701,34.432,2759843,0
2015-04-06,34.698,34.863,34.342,34.813,3393756,0
2015-04-07,33.701,33.82,33.287,33.403,7736112,0
2015-04-08,33.452,33.701,33.229,33.369,2663710,0
2015-04-09,33.244,33.329,31.999,32.117,4425595,0
2015-04-10,32.208,32.631,32.132,32.258,1710673,0
2015-04-13,32.273,32.282,31.933,31.942,1725008,0
2015-04-14,32.117,32.315,31.793,31.933,2106176,0
2015-04-15,31.942,32.082,31.75,31.75,2139970,0
2015-04-16,31.594,31.785,31.086,31.616,2287787,0
2015-04-17,31.616,31.793,31.303,31.377,2046662,0
2015-04-20,31.353,31.544,31.162,31.377,1725054,0
2015-04-21,31.486,31.967,31.452,31.793,2113345,0
2015-04-22,31.785,31.983,31.709,31.975,1963644,0
2015-04-23,31.975,32.058,31.75,31.785,1506477,0
2015-04-24,31.876,32.166,31.767,31.983,1730234,0
2015-04-27,31.666,31.999,31.228,31.501,3228287,0
2015-04-28,31.376,31.501,31.097,31.481,1619778,0
2015-04-29,31.335,31.444,30.069,30.568,3962411,0
2015-04-30,30.452,30.526,30.032,30.1,3222995,0
2015-05-01,30.16,30.493,30.069,30.267,2371355,0
2015-05-04,30.418,30.708,30.05,30.075,2175801,0
2015-05-05,30.025,30.091,29.356,29.484,2205413,0
2015-05-06,29.465,29.465,28.607,29.092,2899653,0
2015-05-07,29.166,29.649,29.124,29.484,2176691,0
2015-05-08,29.734,30.392,29.734,30.182,2328313,0
2015-05-11,29.95,30.26,29.615,29.734,1761190,0
2015-05-12,29.444,29.983,29.208,29.81,1351074,0
2015-05-13,29.882,30.025,29.143,29.215,1959981,0
2015-05-14,29.406,29.91,29.284,29.891,1595491,0
2015-05-15,30.025,30.459,29.841,30.252,1718144,0
2015-05-18,30.025,30.224,29.96,30.142,1639460,0
2015-05-19,29.976,30.383,29.976,30.342,1939601,0
2015-05-20,30.443,30.599,30.201,30.367,1577027,0
2015-05-21,30.418,30.418,30.041,30.182,1976529,0
2015-05-22,30.083,30.367,29.96,30.16,1091676,0
2015-05-26,30.16,30.242,29.968,30.151,1825990,0
2015-05-27,30.167,30.333,29.99,30.283,1860348,0
2015-05-28,30.302,30.526,30.069,30.242,1045111,0
2015-05-29,30.283,30.425,30,30.05,2053024,0
2015-06-01,30.069,30.509,30.06,30.359,1336095,0
2015-06-02,30.242,30.311,29.983,30.125,954188,0
2015-06-03,30.069,30.11,29.493,29.543,1697767,0
2015-06-04,29.525,29.725,29.258,29.575,1331234,0
2015-06-05,28.983,29.092,28.675,28.683,2380586,0
2015-06-08,28.625,29.215,28.507,28.949,1594531,0
2015-06-09,28.949,29.515,28.667,29.351,4183066,0
2015-06-10,29.384,30.75,29.384,30.224,7142599,0
2015-06-11,30.443,30.509,30,30.091,3343675,0
2015-06-12,29.99,30.325,29.918,30.267,2386583,0
2015-06-15,30.142,30.317,29.734,29.784,1738170,0
2015-06-16,29.833,30.06,29.657,29.99,1495856,0
2015-06-17,29.968,30.151,29.585,30.05,1821262,0
2015-06-18,30.041,30.593,30.041,30.425,1671626,0
2015-06-19,30.317,30.483,30.032,30.292,3298051,0
2015-06-22,30.501,30.501,29.81,29.868,1936362,0
2015-06-23,29.868,29.9,29.484,29.493,1503710,0
2015-06-24,29.556,29.734,29.243,29.264,1667791,0
2015-06-25,29.3,29.374,28.932,28.99,1477153,0
2015-06-26,28.99,29.251,28.833,29.124,2626019,0
2015-06-29,29.158,29.394,28.949,28.959,1589855,0
2015-06-30,29.083,29.233,28.576,28.633,2297534,0
2015-07-01,28.232,28.983,27.982,28.983,2915814,0
2015-07-02,29.108,29.455,28.967,29.018,1888764,0
2015-07-06,28.909,29.425,28.909,29.401,2723858,0
2015-07-07,29.484,30,29.406,29.882,2459241,0
2015-07-08,29.734,30.075,29.7,29.96,2132517,0
2015-07-09,30.069,30.133,29.264,29.444,1805073,0
2015-07-10,29.635,29.725,29.334,29.444,2207096,0
2015-07-13,29.607,29.933,29.451,29.493,1678102,0
2015-07-14,29.543,29.725,29.406,29.455,1048428,0
2015-07-15,29.406,29.556,29.224,29.451,1366261,0
2015-07-16,29.7,29.817,29.515,29.784,1543816,0
2015-07-17,29.685,29.876,29.625,29.775,1938160,0
2015-07-20,29.759,30.069,29.607,30.041,1759873,0
2015-07-21,30.041,30.242,30.01,30.133,1985041,0
2015-07-22,30.125,30.409,30.125,30.274,1432791,0
2015-07-23,30.283,30.283,29.868,30.05,1869221,0
2015-07-24,30.01,30.402,29.983,30.192,1107385,0
2015-07-27,30.125,30.599,30.125,30.383,1497055,0
2015-07-28,30.402,30.559,30.283,30.392,2142590,0
2015-07-29,30.402,30.612,30.12,30.579,1401125,0
2015-07-30,30.511,30.74,30.231,30.375,1127278,0
2015-07-31,30.596,31.019,30.571,30.704,1281264,0
2015-08-03,30.74,31.028,30.654,31.028,1568542,0
2015-08-04,31.028,31.537,30.909,31.062,2023570,0
2015-08-05,31.129,31.129,30.453,30.672,1830377,0
2015-08-06,30.646,30.672,29.927,30.579,1904203,0
2015-08-07,30.536,30.663,30.265,30.367,2220898,0
2015-08-10,30.434,30.495,29.86,29.927,1458988,0
2015-08-11,29.901,30.29,29.883,30.054,1820112,0
2015-08-12,29.985,30.324,29.774,30.29,1699064,0
2015-08-13,30.332,30.917,29.809,30.476,2035264,0
2015-08-14,30.383,30.917,30.231,30.884,1892848,0
2015-08-17,30.943,31.205,30.69,31.197,2412556,0
2015-08-18,31.113,31.357,30.858,31.349,1275362,0
2015-08-19,31.154,31.215,30.84,31.07,2091709,0
2015-08-20,30.968,31.4,30.756,31.104,1777594,0
2015-08-21,30.968,31.23,30.596,30.596,2024518,0
2015-08-24,29.547,30.31,29.121,29.13,2738211,0
2015-08-25,29.707,29.714,28.173,28.2,2511751,0
2015-08-26,28.588,28.697,28.029,28.495,2378549,0
2015-08-27,28.79,29.13,28.411,29.055,1751851,0
2015-08-28,29.071,29.258,28.748,29.089,1625139,0
2015-08-31,29.046,29.097,28.605,28.605,2574341,0
2015-09-01,28.192,28.428,27.775,27.988,2377958,0
2015-09-02,28.251,28.292,27.658,28.013,1821285,0
2015-09-03,28.071,28.233,27.809,28.055,1488157,0
2015-09-04,27.843,27.903,27.108,27.395,1805698,0
2015-09-08,27.708,27.768,27.234,27.505,2271913,0
2015-09-09,27.631,27.784,27.344,27.395,1931345,0
2015-09-10,27.285,27.7,27.242,27.463,2046774,0
2015-09-11,27.403,27.894,27.318,27.877,1093975,0
2015-09-14,27.928,28.173,27.86,27.978,1184196,0
2015-09-15,27.928,28.182,27.674,28.131,984036,0
2015-09-16,28.149,28.53,28.063,28.352,898893,0
2015-09-17,28.326,29.357,28.173,28.928,1934969,0
2015-09-18,28.605,29.783,28.605,29.427,3161950,0
2015-09-21,29.417,30.036,29.344,30.013,1499258,0
2015-09-22,29.833,30.027,29.648,29.799,1302403,0
2015-09-23,29.927,30.341,29.86,30.171,1010606,0
2015-09-24,30.171,30.392,29.993,30.115,1557736,0
2015-09-25,30.223,30.324,29.85,30.096,915072,0
2015-09-28,30.044,30.156,29.233,29.488,1196899,0
2015-09-29,29.539,30.239,29.335,30.147,2050969,0
2015-09-30,30.265,30.375,29.605,29.766,1320353,0
2015-10-01,29.783,30.137,29.57,29.85,1809833,0
2015-10-02,29.748,29.86,29.509,29.86,1414823,0
2015-10-05,29.934,30.358,29.791,30.316,1558515,0
2015-10-06,30.316,30.444,30.036,30.29,691649,0
2015-10-07,30.259,30.552,30.071,30.552,1516145,0
2015-10-08,30.579,30.747,30.223,30.469,1495478,0
2015-10-09,30.453,30.612,30.105,30.239,1266503,0
2015-10-12,30.332,30.74,30.332,30.511,1289726,0
2015-10-13,30.444,30.596,30.231,30.375,682438,0
2015-10-14,30.444,30.502,29.976,30.036,642167,0
2015-10-15,30.12,30.351,29.809,30.341,838903,0
2015-10-16,30.402,30.866,30.341,30.723,1932644,0
2015-10-19,30.704,30.993,30.552,30.96,1515033,0
2015-10-20,30.84,31.129,30.74,31.104,1107736,0
2015-10-21,31.188,31.341,30.96,31.273,1560308,0
2015-10-22,31.332,31.467,31.011,31.357,2041404,0
2015-10-23,31.265,31.374,30.663,30.96,2066438,0
2015-10-26,30.984,31.035,30.485,30.638,1647931,0
2015-10-27,30.596,30.774,30.383,30.646,1229661,0
2015-10-28,30.596,30.765,29.672,30.231,1765548,0
2015-10-29,30.127,30.334,29.895,30.113,1365781,0
2015-10-30,30.179,30.282,29.63,29.697,1551527,0
2015-11-02,29.655,30.179,29.526,30.135,1653784,0
2015-11-03,29.682,29.741,29.088,29.545,2273121,0
2015-11-04,29.714,29.957,29.662,29.749,1206859,0
2015-11-05,29.714,29.835,29.422,29.801,1464116,0
2015-11-06,29.516,29.588,27.771,27.976,3012387,0
2015-11-09,27.925,27.969,27.153,27.599,2250024,0
2015-11-10,27.651,28.028,27.513,27.831,1722859,0
2015-11-11,27.951,28.02,27.728,27.857,926987,0
2015-11-12,27.797,27.934,27.633,27.806,1180152,0
2015-11-13,28.047,28.21,27.703,27.84,2179203,0
2015-11-16,27.849,28.142,27.684,28.123,1679386,0
2015-11-17,27.96,28.288,27.918,27.986,4574956,0
2015-11-18,28.098,28.416,28.003,28.407,1116336,0
2015-11-19,28.477,28.761,28.373,28.588,979176,0
2015-11-20,28.699,29.036,28.647,29.036,1264190,0
2015-11-23,29.062,29.399,29.044,29.259,1083326,0
2015-11-24,29.164,29.412,28.949,29.296,934890,0
2015-11-25,29.286,29.455,29.164,29.328,774484,0
2015-11-27,29.328,29.828,29.296,29.759,560029,0
2015-11-30,29.766,29.974,29.296,29.63,3608448,0
2015-12-01,29.733,30.024,29.662,29.724,1483578,0
2015-12-02,29.62,29.69,28.924,28.968,1502644,0
2015-12-03,28.845,29.302,28.416,28.58,1261450,0
2015-12-04,28.683,29.276,28.605,28.94,1449005,0
2015-12-07,28.916,29.328,28.855,29.215,981850,0
2015-12-08,29.2,29.422,28.813,28.881,1606753,0
2015-12-09,28.726,29.148,28.484,28.761,1315449,0
2015-12-10,28.803,29.001,28.624,28.726,938030,0
2015-12-11,28.563,28.932,28.425,28.657,1313590,0
2015-12-14,28.563,28.778,28.399,28.751,1223697,0
2015-12-15,28.822,29.266,28.734,29.011,1283021,0
2015-12-16,29.088,29.929,29.062,29.835,1366944,0
2015-12-17,29.853,29.895,29.61,29.61,904437,0
2015-12-18,29.596,29.69,29.172,29.172,3429909,0
2015-12-21,29.37,29.501,29.088,29.276,896300,0
2015-12-22,29.338,29.639,29.338,29.45,965934,0
2015-12-23,29.45,29.682,29.38,29.655,1045314,0
2015-12-24,29.639,29.905,29.501,29.741,472035,0
2015-12-28,29.724,30.179,29.61,30.179,1001963,0
2015-12-29,30.215,30.438,30.207,30.421,973053,0
2015-12-30,30.386,30.447,30.215,30.326,754645,0
2015-12-31,30.405,30.454,30.093,30.093,1151950,0
2016-01-04,30.018,30.369,29.801,30.369,1431531,0
2016-01-05,30.36,30.944,30.249,30.783,1959571,0
2016-01-06,30.558,30.86,30.447,30.713,1191478,0
2016-01-07,30.301,30.584,29.69,29.697,2249926,0
2016-01-08,29.766,29.879,29.532,29.588,1249819,0
2016-01-11,29.662,30.318,29.61,30.103,1343356,0
2016-01-12,29.974,29.974,29.318,29.526,1778754,0
2016-01-13,29.655,29.835,28.888,28.924,1409079,0
2016-01-14,28.924,29.2,28.356,28.545,1985928,0
2016-01-15,27.823,28.624,27.823,28.605,1545596,0
2016-01-19,28.822,29.338,28.647,29.062,1272211,0
2016-01-20,28.888,29.2,27.462,28.279,1868424,0
2016-01-21,28.434,29.2,28.166,28.605,1209085,0
2016-01-22,28.873,29.655,28.829,29.558,1180866,0
2016-01-25,29.516,29.905,29.036,29.208,1171354,0
2016-01-26,29.328,29.682,29.011,29.286,2474624,0
2016-01-27,29.172,29.182,27.779,27.944,2873576,0
2016-01-28,28.09,28.184,27.117,27.143,4578192,0
2016-01-29,27.519,27.966,26.783,27.782,3901738,0
2016-02-01,27.599,27.966,27.519,27.712,1956765,0
2016-02-02,27.704,27.822,27.389,27.633,3432620,0
2016-02-03,27.791,28.047,27.336,27.984,2499187,0
2016-02-04,27.826,28.037,27.606,27.931,1529189,0
2016-02-05,27.826,27.979,27.625,27.73,1333305,0
2016-02-08,27.669,27.73,26.073,26.319,2334647,0
2016-02-09,25.75,25.819,23.624,24.111,5678910,0
2016-02-10,24.287,24.479,24.042,24.058,2132747,0
2016-02-11,24.68,25.408,23.77,25.163,4612477,0
2016-02-12,25.408,25.679,24.647,24.69,1847226,0
2016-02-16,25.014,25.54,24.584,25.33,2739690,0
2016-02-17,25.478,26.363,25.478,25.986,2380412,0
2016-02-18,26.108,26.797,25.9,26.565,1571168,0
2016-02-19,26.389,27.011,26.214,26.767,1654331,0
2016-02-22,26.863,27.143,26.793,27.011,1175298,0
2016-02-23,26.967,27.432,26.941,27.169,1105000,0
2016-02-24,27.063,27.164,26.808,27.108,814166,0
2016-02-25,27.589,27.974,27.502,27.958,1020979,0
2016-02-26,27.958,28.252,27.87,28.018,967430,0
2016-02-29,28.062,28.404,27.878,28.09,1170836,0
2016-03-01,28.211,28.755,28.047,28.737,1025692,0
2016-03-02,28.625,28.878,28.483,28.841,755521,0
2016-03-03,28.87,29.062,28.659,29.062,735386,0
2016-03-04,28.974,29.306,28.801,29.166,932311,0
2016-03-07,28.957,29.449,28.864,29.367,852687,0
2016-03-08,29.396,29.449,29.079,29.142,953263,0
2016-03-09,29.142,29.641,29.142,29.314,733445,0
2016-03-10,29.334,29.526,28.58,28.878,996980,0
2016-03-11,29.202,29.481,29.097,29.43,904728,0
2016-03-14,29.351,29.612,29.271,29.403,1086889,0
2016-03-15,29.41,29.569,29.247,29.396,922990,0
2016-03-16,29.291,29.597,28.947,29.483,1621067,0
2016-03-17,29.559,30.551,29.381,30.473,1512506,0
2016-03-18,30.42,30.761,30.331,30.376,1899106,0
2016-03-21,30.331,30.376,29.946,30.033,852980,0
2016-03-22,29.937,30.226,29.824,30.211,774283,0
2016-03-23,30.211,30.403,30.052,30.052,919862,0
2016-03-24,29.981,30.024,29.605,29.956,992614,0
2016-03-28,29.965,30.085,29.685,30.062,1067289,0
2016-03-29,30.07,30.919,30.062,30.848,1766967,0
2016-03-30,30.892,30.963,30.35,30.411,1071598,0
2016-03-31,30.411,31.225,30.34,30.929,1192343,0
2016-04-01,30.77,30.866,30.437,30.858,978020,0
2016-04-04,30.885,30.901,30.533,30.63,822582,0
2016-04-05,30.533,30.752,30.297,30.428,833024,0
2016-04-06,30.384,30.548,30.033,30.34,1192889,0
2016-04-07,30.315,30.586,30.148,30.287,1026221,0
2016-04-08,30.446,30.648,30.211,30.234,1364034,0
2016-04-11,30.42,30.752,30.358,30.49,981504,0
2016-04-12,30.569,30.796,30.533,30.569,950367,0
2016-04-13,30.665,30.84,30.569,30.7,1129009,0
2016-04-14,30.683,30.802,30.577,30.655,764056,0
2016-04-15,30.665,31.362,30.655,31.103,1603916,0
2016-04-18,31.103,31.278,31.007,31.182,936652,0
2016-04-19,31.278,31.445,31.112,31.34,736352,0
2016-04-20,31.314,31.489,30.529,30.665,1606552,0
2016-04-21,30.7,30.727,29.396,29.463,1947869,0
2016-04-22,29.657,30.358,29.645,30.138,2011173,0
2016-04-25,30.158,30.244,30.07,30.244,1216116,0
2016-04-26,30.393,30.752,30.384,30.752,1661786,0
2016-04-27,30.919,30.919,29.946,30.211,1461828,0
2016-04-28,30.113,30.415,30.059,30.279,973448,0
2016-04-29,30.128,30.299,29.799,30.093,1251119,0
2016-05-02,30.119,30.557,30.103,30.343,1158962,0
2016-05-03,30.299,30.601,30.123,30.549,1236084,0
2016-05-04,30.37,31.323,30.37,31.225,2256144,0
2016-05-05,30.984,31.1,30.113,30.182,2660735,0
2016-05-06,30.022,30.113,29.386,30.059,2623151,0
2016-05-09,30.211,30.931,30.103,30.806,1801673,0
2016-05-10,30.601,30.815,29.361,29.513,3742701,0
2016-05-11,29.551,29.603,28.881,29.016,2249481,0
2016-05-12,29.024,29.469,28.899,29.256,1870896,0
2016-05-13,29.149,29.166,28.579,29.121,1499549,0
2016-05-16,29.141,29.312,28.757,29.195,1892772,0
2016-05-17,29.016,29.042,28.365,28.507,2232095,0
2016-05-18,28.489,28.497,27.465,27.804,2825389,0
2016-05-19,27.545,27.661,27.251,27.51,1835412,0
2016-05-20,27.634,27.768,27.483,27.714,1483599,0
2016-05-23,27.804,27.874,27.571,27.616,1862147,0
2016-05-24,27.857,28.089,27.719,27.91,2306929,0
2016-05-25,27.937,28.035,27.491,27.839,1452973,0
2016-05-26,27.883,28.133,27.804,28.089,934530,0
2016-05-27,27.972,28.453,27.972,28.409,1428746,0
2016-05-31,28.463,28.546,28.062,28.445,1244533,0
2016-06-01,28.355,28.517,28.192,28.463,1630273,0
2016-06-02,28.32,28.935,28.32,28.703,1596622,0
2016-06-03,28.855,29.229,28.738,29.06,2116631,0
2016-06-06,29.175,29.229,28.738,28.943,1074825,0
2016-06-07,29.06,29.371,29.016,29.293,1321479,0
2016-06-08,29.229,29.523,29.114,29.489,1116456,0
2016-06-09,29.425,29.675,29.317,29.523,1204919,0
2016-06-10,29.406,29.503,29.264,29.4,1262545,0
2016-06-13,29.406,29.701,29.406,29.425,1015860,0
2016-06-14,29.479,29.533,29.248,29.273,955187,0
2016-06-15,29.327,29.523,29.308,29.337,1209435,0
2016-06-16,29.337,29.415,29.096,29.308,932347,0
2016-06-17,29.229,29.415,29.077,29.317,1954248,0
2016-06-20,29.347,29.497,28.918,28.953,1418697,0
2016-06-21,28.988,29.109,28.783,28.836,1164376,0
2016-06-22,28.791,28.828,28.526,28.526,1492392,0
2016-06-23,28.693,28.926,28.659,28.926,1486508,0
2016-06-24,28.507,29.301,28.285,29.06,2054394,0
2016-06-27,29.042,29.396,28.767,29.308,1754555,0
2016-06-28,29.497,30.235,29.317,30.093,2277122,0
2016-06-29,30.263,30.441,29.577,29.907,2111485,0
2016-06-30,29.933,30.272,29.577,30.255,1940927,0
2016-07-01,30.182,30.958,30.182,30.299,2232814,0
2016-07-05,30.299,30.743,30.093,30.743,1730056,0
2016-07-06,30.664,30.825,30.333,30.549,1355699,0
2016-07-07,30.441,30.451,29.888,30.031,1487939,0
2016-07-08,30.235,30.387,30.031,30.309,1529705,0
2016-07-11,30.37,30.73,30.084,30.451,2604226,0
2016-07-12,30.441,30.549,28.713,29.158,10397275,0
2016-07-13,29.406,29.719,29.024,29.587,3123435,0
2016-07-14,29.755,29.773,29.203,29.301,2687530,0
2016-07-15,29.479,30.103,29.381,30.022,2495832,0
2016-07-18,30.137,30.387,29.986,30.353,2025956,0
2016-07-19,30.512,30.904,30.299,30.904,3463374,0
2016-07-20,31.03,31.154,30.86,31.154,2368777,0
2016-07-21,31.189,31.412,31.051,31.412,1978843,0
2016-07-22,31.412,31.974,31.395,31.857,2276157,0
2016-07-25,31.885,31.992,31.484,31.538,1768376,0
2016-07-26,31.518,31.592,30.752,30.815,2446846,0
2016-07-27,30.86,30.879,30.343,30.601,2347786,0
2016-07-28,30.61,31.281,30.438,31.091,2667505,0
2016-07-29,31.064,31.562,31.019,31.291,1734297,0
2016-08-01,31.291,31.654,31.028,31.654,2351626,0
2016-08-02,31.491,31.745,30.974,31.182,2491071,0
2016-08-03,31.326,32.197,31.064,32.127,3809607,0
2016-08-04,32.179,32.652,32.142,32.615,2984492,0
2016-08-05,32.552,32.652,32.152,32.242,2935761,0
2016-08-08,32.362,32.768,32.252,32.66,2308719,0
2016-08-09,32.743,33.354,32.462,33.249,2708664,0
2016-08-10,33.332,33.784,33.223,33.684,3128544,0
2016-08-11,33.749,33.913,33.395,33.504,2197738,0
2016-08-12,33.649,33.967,33.559,33.784,1656556,0
2016-08-15,33.967,33.994,33.659,33.694,1844723,0
2016-08-16,33.532,33.577,33.232,33.368,1656990,0
2016-08-17,33.494,33.622,33.178,33.449,1935996,0
2016-08-18,33.058,33.341,32.923,33.242,2362323,0
2016-08-19,33.068,33.213,32.723,32.723,1515308,0
2016-08-22,32.814,32.988,32.743,32.833,1387034,0
2016-08-23,32.997,33.133,32.86,33.013,1138409,0
2016-08-24,33.051,33.146,32.783,33.051,1769680,0
2016-08-25,32.988,33.359,32.854,33.004,1733369,0
2016-08-26,33.103,33.404,32.397,32.76,2191593,0
2016-08-29,32.868,33.168,32.86,33.042,1128933,0
2016-08-30,33.042,33.087,32.678,33.023,1123117,0
2016-08-31,33.013,33.058,32.633,32.833,2099914,0
2016-09-01,32.814,32.843,32.28,32.768,1355421,0
2016-09-02,32.905,33.44,32.814,33.223,1933722,0
2016-09-06,33.332,34.103,33.242,34.075,1749145,0
2016-09-07,34.02,34.547,33.849,34.484,1543158,0
2016-09-08,34.238,34.311,33.829,33.894,1271346,0
2016-09-09,33.559,33.594,32.207,32.234,2940729,0
2016-09-12,32.134,32.84,32.026,32.588,2049846,0
2016-09-13,32.452,32.452,31.726,31.745,2015279,0
2016-09-14,31.835,32.172,31.681,31.708,1472540,0
2016-09-15,31.626,31.745,31.309,31.509,2397057,0
2016-09-16,31.536,31.762,31.291,31.681,6994943,0
2016-09-19,31.681,31.916,31.681,31.699,1454162,0
2016-09-20,31.972,32.007,31.581,31.6,1818724,0
2016-09-21,31.708,32.362,31.562,32.325,2583660,0
2016-09-22,32.615,33.078,32.515,32.678,2117417,0
2016-09-23,32.607,33.048,32.362,32.768,2139691,0
2016-09-26,32.733,33.196,32.552,33.087,1414924,0
2016-09-27,33.123,33.268,32.751,32.888,1914024,0
2016-09-28,32.888,33.268,32.76,33.258,1342165,0
2016-09-29,33.013,33.158,32.57,32.57,1815476,0
2016-09-30,32.768,32.843,32.142,32.152,2070470,0
2016-10-03,32.072,32.102,31.517,31.781,1914484,0
2016-10-04,31.745,31.745,30.955,31.109,1928068,0
2016-10-05,31.219,31.391,30.348,30.474,2926372,0
2016-10-06,30.383,30.548,29.976,30.229,1755329,0
2016-10-07,30.438,30.755,30.003,30.093,1597111,0
2016-10-10,30.093,30.548,30.048,30.203,1929147,0
2016-10-11,30.158,30.158,29.867,29.967,1445705,0
2016-10-12,30.003,30.148,29.84,29.885,1412602,0
2016-10-13,29.893,30.574,29.858,30.293,3072152,0
2016-10-14,30.311,30.784,30.12,30.129,1920153,0
2016-10-17,30.274,30.52,30.075,30.113,1518411,0
2016-10-18,30.311,30.61,30.213,30.502,1790096,0
2016-10-19,30.52,30.719,30.311,30.375,1889723,0
2016-10-20,30.42,30.529,30.058,30.068,2591751,0
2016-10-21,30.03,30.058,29.785,29.812,2142384,0
2016-10-24,30.148,30.293,29.922,30.003,1940401,0
2016-10-25,30.038,30.158,29.812,29.831,2315970,0
2016-10-26,29.794,29.833,29.068,29.242,3341638,0
2016-10-27,29.334,29.334,28.639,28.678,2544380,0
2016-10-28,28.732,28.982,28.623,28.909,3978467,0
2016-10-31,29.038,29.492,28.853,29.426,2601024,0
2016-11-01,29.176,29.416,28.363,28.428,4846912,0
2016-11-02,28.428,28.492,27.318,27.327,5481806,0
2016-11-03,27.327,27.503,26.828,26.994,3425936,0
2016-11-04,27.096,27.337,26.875,27.023,3471273,0
2016-11-07,27.447,28.215,27.18,28.159,3751959,0
2016-11-08,28.104,28.382,27.142,27.291,4222175,0
2016-11-09,26.948,27.503,26.486,26.948,6353667,0
2016-11-10,27.023,27.152,25.987,26.246,6660468,0
2016-11-11,26.264,26.782,26.171,26.227,5137623,0
2016-11-14,26.273,27.268,26.07,27.078,4076757,0
2016-11-15,27.161,27.54,26.588,26.708,2869488,0
2016-11-16,26.726,26.948,26.643,26.754,2477750,0
2016-11-17,26.81,26.994,26.334,26.347,2078635,0
2016-11-18,26.505,26.56,26.125,26.246,2966446,0
2016-11-21,26.375,26.718,26.135,26.171,3192354,0
2016-11-22,26.347,26.657,26.2,26.597,2844017,0
2016-11-23,26.44,26.726,26.357,26.708,2168018,0
2016-11-25,26.708,27.004,26.699,26.735,812788,0
2016-11-28,26.81,27.096,26.773,26.912,1997369,0
2016-11-29,27.023,27.614,27.023,27.373,2928939,0
2016-11-30,27.207,27.318,26.718,27.235,3526408,0
2016-12-01,27.059,27.086,26.421,26.597,2798854,0
2016-12-02,26.81,27.586,26.8,27.04,2296203,0
2016-12-05,27.013,27.725,26.912,27.679,2033787,0
2016-12-06,27.66,28.02,27.549,28.02,1905901,0
2016-12-07,28.076,28.596,28.066,28.39,2167000,0
2016-12-08,28.252,28.695,28.122,28.623,2349215,0
2016-12-09,28.623,28.999,28.28,28.317,1966471,0
2016-12-12,28.353,28.695,28.298,28.659,1864573,0
2016-12-13,28.669,28.741,28.298,28.659,1979971,0
2016-12-14,28.649,28.834,27.462,27.485,3168198,0
2016-12-15,27.494,27.863,27.217,27.365,2502819,0
2016-12-16,27.485,28.095,27.475,27.994,5222022,0
2016-12-19,28.353,29.12,28.27,29.019,2309070,0
2016-12-20,28.926,29.12,28.685,28.88,2039371,0
2016-12-21,28.817,29.222,27.909,27.948,3830113,0
2016-12-22,27.846,28.242,27.744,27.956,1630867,0
2016-12-23,28.058,28.095,27.909,28.03,1051000,0
2016-12-27,28.104,28.312,27.974,28.188,950694,0
2016-12-28,28.196,28.289,27.974,28.224,1523724,0
2016-12-29,28.196,28.766,28.011,28.593,1956570,0
2016-12-30,28.603,28.936,28.436,28.899,1599930,0
2017-01-03,29.166,29.546,28.807,29.538,2221347,0
2017-01-04,29.648,30.323,29.648,29.824,3648430,0
2017-01-05,29.795,30.225,29.453,30.119,2171064,0
2017-01-06,30.065,30.415,29.768,30.203,2683942,0
2017-01-09,30.267,30.377,29.824,29.953,1617862,0
2017-01-10,29.999,30.036,29.453,29.584,1359184,0
2017-01-11,29.584,29.718,29.411,29.472,1334985,0
2017-01-12,29.584,30.082,29.361,30.072,1704382,0
2017-01-13,30.055,30.249,29.759,30.009,976119,0
2017-01-17,30.128,30.499,30.065,30.499,1789151,0
2017-01-18,30.499,30.545,30.285,30.387,2012502,0
2017-01-19,30.276,30.415,29.528,29.703,2534012,0
2017-01-20,29.722,29.989,29.722,29.916,1365018,0
2017-01-23,30.018,30.304,29.814,30.285,1233425,0
2017-01-24,30.285,30.499,30.119,30.453,1460940,0
2017-01-25,30.453,30.637,30.174,30.313,1498756,0
2017-01-26,30.313,30.443,29.999,30.111,1997385,0
2017-01-27,30.158,30.279,29.908,30.017,1979811,0
2017-01-30,29.969,30.128,29.752,29.883,1860486,0
2017-01-31,29.922,30.317,29.771,30.223,2118811,0
2017-02-01,30.128,30.326,29.686,29.761,1578838,0
2017-02-02,29.809,30.252,29.809,30.223,1366947,0
2017-02-03,30.403,30.572,30.262,30.411,1660035,0
2017-02-06,30.421,30.638,30.312,30.44,1399517,0
2017-02-07,30.468,30.619,30.383,30.525,862441,0
2017-02-08,30.515,30.713,30.403,30.694,1315822,0
2017-02-09,30.837,31.215,28.932,28.988,7714836,0
2017-02-10,29.073,29.497,28.932,29.497,2757270,0
2017-02-13,29.846,30.021,29.545,29.977,2236686,0
2017-02-14,29.977,29.987,29.385,29.479,1795323,0
2017-02-15,29.348,29.492,28.79,29.395,3626988,0
2017-02-16,29.45,29.992,29.442,29.883,1746346,0
2017-02-17,29.875,30.044,29.573,29.883,1378442,0
2017-02-21,29.875,30.119,29.365,30.101,1902473,0
2017-02-22,30.158,30.515,30.034,30.215,1757684,0
2017-02-23,30.383,30.53,30.064,30.487,2175672,0
2017-02-24,30.44,30.676,30.279,30.676,1789912,0
2017-02-27,30.733,31.08,30.562,30.948,1824865,0
2017-02-28,30.968,31.062,30.76,30.76,1735446,0
2017-03-01,30.911,31.028,30.515,30.797,1840913,0
2017-03-02,30.713,30.888,30.458,30.844,1594360,0
2017-03-03,30.837,30.874,30.45,30.854,1504275,0
2017-03-06,30.733,30.78,30.218,30.346,1561331,0
2017-03-07,30.279,30.502,30.007,30.43,1329629,0
2017-03-08,30.252,30.331,29.65,29.799,1852378,0
2017-03-09,29.781,29.883,29.092,29.348,1671045,0
2017-03-10,29.545,29.818,29.169,29.385,1105410,0
2017-03-13,29.45,29.657,29.224,29.271,1348586,0
2017-03-14,29.234,29.3,28.998,29.083,2671920,0
2017-03-15,29.187,29.823,29.149,29.63,2083010,0
2017-03-16,29.648,29.809,29.545,29.733,969396,0
2017-03-17,29.705,30.111,29.642,29.799,2650840,0
2017-03-20,29.875,30.061,29.563,29.563,1519810,0
2017-03-21,29.686,29.771,29.378,29.442,1543567,0
2017-03-22,29.479,29.997,29.402,29.883,1389070,0
2017-03-23,29.836,30.43,29.82,30.223,1817737,0
2017-03-24,30.326,30.582,30.299,30.515,1215585,0
2017-03-27,30.525,30.938,30.45,30.582,1863178,0
2017-03-28,30.609,31.033,30.515,30.901,1686502,0
2017-03-29,30.891,31.119,30.827,31.08,1581947,0
2017-03-30,31.099,31.231,30.694,31.09,1487340,0
2017-03-31,31.09,31.26,30.986,31.09,1499383,0
2017-04-03,31.099,31.278,30.891,31.26,2449640,0
2017-04-04,31.194,31.57,31.128,31.402,1837064,0
2017-04-05,31.449,31.882,31.335,31.684,2264312,0
2017-04-06,31.656,31.674,31.231,31.543,2527921,0
2017-04-07,31.523,32.042,31.505,31.806,1432349,0
2017-04-10,31.882,32.014,31.731,31.929,1332563,0
2017-04-11,31.929,32.202,31.764,32.108,1944475,0
2017-04-12,32.127,32.325,32.071,32.145,1563049,0
2017-04-13,32.155,32.325,32.071,32.098,1295051,0
2017-04-17,32.259,32.693,32.259,32.476,1746500,0
2017-04-18,32.476,32.758,32.4,32.579,2362181,0
2017-04-19,32.589,32.994,32.495,32.664,1961563,0
2017-04-20,32.693,32.938,32.607,32.938,974565,0
2017-04-21,32.938,33.051,32.814,32.965,1339565,0
2017-04-24,33.022,33.116,31.985,32.363,3437894,0
2017-04-25,32.381,32.683,32.316,32.419,2224542,0
2017-04-26,32.437,32.607,32.136,32.41,2182154,0
2017-04-27,32.506,32.803,32.266,32.582,2012899,0
2017-04-28,32.515,32.515,31.575,31.68,2838824,0
2017-05-01,31.708,31.804,31.306,31.382,3113984,0
2017-05-02,31.382,31.536,31.008,31.228,3046925,0
2017-05-03,31.267,31.344,30.869,31.152,2411707,0
2017-05-04,31.267,31.276,30.124,30.412,4249222,0
2017-05-05,30.442,30.916,30.442,30.874,2538756,0
2017-05-08,31.066,31.076,30.72,30.97,3022137,0
2017-05-09,30.97,31.124,30.562,30.758,3810240,0
2017-05-10,30.816,31.238,30.7,31.046,2279832,0
2017-05-11,31.046,31.612,30.854,31.516,2654174,0
2017-05-12,31.594,32.083,31.555,31.978,2264852,0
2017-05-15,32.17,32.304,31.776,31.9,2438393,0
2017-05-16,31.92,32.083,31.526,31.708,1851043,0
2017-05-17,31.555,32.064,31.555,31.843,2107522,0
2017-05-18,31.862,32.17,31.488,32.074,1629466,0
2017-05-19,32.256,32.304,31.958,32.17,1764816,0
2017-05-22,32.17,32.275,32.007,32.198,1321692,0
2017-05-23,32.323,32.602,31.891,31.948,3033080,0
2017-05-24,32.044,32.342,31.809,31.978,3112907,0
2017-05-25,32.026,32.102,30.7,30.71,5782335,0
2017-05-26,30.566,30.692,30.096,30.298,5978464,0
2017-05-30,30.298,30.548,30.263,30.316,2172790,0
2017-05-31,30.374,30.442,30.01,30.068,2190999,0
2017-06-01,30.144,30.192,29.242,30.134,4908617,0
2017-06-02,30.26,30.416,30.058,30.212,3620886,0
2017-06-05,30.144,30.212,29.664,29.932,3287033,0
2017-06-06,30.028,30.182,29.894,29.914,2630847,0
2017-06-07,29.952,30.172,29.894,29.98,1872651,0
2017-06-08,29.99,30.096,29.44,30.058,2721118,0
2017-06-09,30.038,30.581,29.866,30.404,2362259,0
2017-06-12,30.432,31.382,30.422,31.363,4336573,0
2017-06-13,31.286,31.474,31.008,31.286,1849105,0
2017-06-14,31.507,31.651,31.084,31.172,3087646,0
2017-06-15,31.104,31.473,30.95,31.162,1567269,0
2017-06-16,31.2,31.642,31.094,31.612,3155164,0
2017-06-19,31.612,31.978,31.402,31.968,2000852,0
2017-06-20,31.978,32.188,31.9,32.064,1874574,0
2017-06-21,32.083,32.256,31.948,32.17,1548359,0
2017-06-22,32.179,32.467,32.083,32.304,1826507,0
2017-06-23,32.342,32.861,32.294,32.765,3396519,0
2017-06-26,32.832,33.355,32.774,33.274,2200925,0
2017-06-27,33.226,33.446,32.842,32.88,1959001,0
2017-06-28,32.88,33.37,32.832,33.139,2528001,0
2017-06-29,32.957,32.957,31.612,31.642,3918119,0
2017-06-30,31.804,31.93,31.411,31.699,1919282,0
2017-07-03,31.776,32.429,31.718,32.352,925519,0
2017-07-05,32.352,32.381,31.612,31.738,1919112,0
2017-07-06,31.612,31.647,31.018,31.056,2336307,0
2017-07-07,31.124,31.402,30.758,31.296,1526531,0
2017-07-10,31.334,31.43,30.874,30.912,1309536,0
2017-07-11,31.008,31.056,30.758,30.98,1725925,0
2017-07-12,31.286,31.622,31.276,31.612,1947018,0
2017-07-13,31.594,31.66,31.43,31.546,1469028,0
2017-07-14,31.776,32.102,31.699,32.035,1781685,0
2017-07-17,32.064,32.4,31.939,32.332,1733558,0
2017-07-18,32.314,32.493,32.131,32.16,1614909,0
2017-07-19,32.227,32.362,32.083,32.227,1491843,0
2017-07-20,32.352,32.362,32.074,32.112,1194817,0
2017-07-21,32.131,32.16,31.824,32.14,1252160,0
2017-07-24,32.14,32.179,31.9,31.939,1311879,0
2017-07-25,32.006,32.044,31.613,31.9,2314718,0
2017-07-26,31.968,32.193,31.891,32.112,1803987,0
2017-07-27,31.67,31.699,30.5,30.816,6585777,0
2017-07-28,31.031,31.09,30.365,30.424,3212439,0
2017-07-31,30.502,31.002,30.218,30.943,2754238,0
2017-08-01,31.09,31.12,30.406,30.542,2075192,0
2017-08-02,30.571,30.728,30.253,30.444,2208381,0
2017-08-03,30.405,30.424,29.925,30.336,2197478,0
2017-08-04,30.316,30.405,30.179,30.316,1190491,0
2017-08-07,30.365,30.571,30.276,30.512,1277625,0
2017-08-08,30.512,30.796,30.452,30.581,1770495,0
2017-08-09,30.522,30.649,29.944,29.964,3103468,0
2017-08-10,29.993,30.238,29.523,29.523,1994718,0
2017-08-11,29.523,29.699,29.366,29.67,1683935,0
2017-08-14,29.797,30.228,29.68,30.071,2086374,0
2017-08-15,30.228,30.232,29.689,30.052,1519232,0
2017-08-16,30.081,31.335,30.081,31.002,3683609,0
2017-08-17,31.002,31.355,30.765,31.129,2159025,0
2017-08-18,31.129,31.149,30.287,30.336,2692354,0
2017-08-21,30.385,30.733,30.297,30.6,2570277,0
2017-08-22,30.64,30.757,30.228,30.336,1524793,0
2017-08-23,30.307,30.542,30.071,30.463,1352403,0
2017-08-24,30.502,30.881,30.493,30.679,1516596,0
2017-08-25,30.767,30.792,30.571,30.649,1213221,0
2017-08-28,30.62,30.669,30.267,30.454,1744055,0
2017-08-29,30.405,30.708,30.405,30.6,925159,0
2017-08-30,30.6,31.08,30.414,31.031,1382540,0
2017-08-31,31.08,31.276,30.992,31.218,1655212,0
2017-09-01,31.247,31.766,31.237,31.639,1761185,0
2017-09-05,31.639,31.756,31.306,31.364,1568749,0
2017-09-06,31.482,32.212,31.482,31.678,2235700,0
2017-09-07,31.717,31.835,31.551,31.746,1089610,0
2017-09-08,31.746,32.075,31.639,31.795,1331429,0
2017-09-11,31.815,32.04,31.771,31.884,1284670,0
2017-09-12,31.884,32.202,31.789,31.991,1396407,0
2017-09-13,32.031,32.08,31.746,31.776,1254352,0
2017-09-14,31.766,31.991,31.619,31.962,1466829,0
2017-09-15,31.844,32.177,31.776,32.177,2197681,0
2017-09-18,32.168,32.3,31.962,31.982,1447088,0
2017-09-19,32.119,32.222,31.602,31.864,1672902,0
2017-09-20,31.933,31.967,31.698,31.825,1261383,0
2017-09-21,31.825,32.021,31.609,31.649,1619271,0
2017-09-22,31.884,31.884,31.364,31.433,1207180,0
2017-09-25,31.521,31.879,31.462,31.786,1106050,0
2017-09-26,31.462,31.513,30.708,31.041,3806094,0
2017-09-27,30.953,31.197,30.414,30.61,2562442,0
2017-09-28,30.659,31.315,30.659,31.276,1874606,0
2017-09-29,31.188,31.306,30.904,31.257,2055282,0
2017-10-02,31.1,31.169,30.767,30.836,1809918,0
2017-10-03,30.836,31.188,30.698,31.051,1472946,0
2017-10-04,31.061,31.12,30.855,30.973,1502463,0
2017-10-05,30.982,31.071,30.778,30.943,1680493,0
2017-10-06,30.826,30.924,30.493,30.512,1912487,0
2017-10-09,30.747,30.914,30.61,30.64,1372764,0
2017-10-10,30.708,30.708,30.463,30.61,1496360,0
2017-10-11,30.659,30.933,30.591,30.757,1741728,0
2017-10-12,30.777,30.885,30.6,30.767,1062186,0
2017-10-13,30.963,31.218,30.811,31.041,2726087,0
2017-10-16,31.1,31.187,30.909,31.012,2236422,0
2017-10-17,31.031,31.322,30.865,31.315,1525678,0
2017-10-18,31.315,31.57,31.227,31.531,1604242,0
2017-10-19,31.541,31.658,31.384,31.453,1405261,0
2017-10-20,31.453,31.541,31.315,31.541,1070405,0
2017-10-23,31.541,31.58,31.12,31.198,1738797,0
2017-10-24,31.198,31.286,30.963,31.002,1669638,0
2017-10-25,31.002,31.041,30.512,30.865,1871267,0
2017-10-26,31.051,31.071,30.649,30.679,1538007,0
2017-10-27,30.757,31.394,30.698,31.1,2415536,0
2017-10-30,31.13,31.22,30.81,30.97,2269409,0
2017-10-31,30.15,30.15,27.87,28.86,16210642,0
2017-11-01,28.48,28.59,28.02,28.06,8039464,0
2017-11-02,28.06,28.1,27.32,27.88,6068731,0
2017-11-03,28,28.46,27.73,28.39,3620907,0
2017-11-06,28.42,28.63,28.05,28.11,2471473,0
2017-11-07,28.11,28.31,28.07,28.12,2771692,0
2017-11-08,28.2,28.3866,28.1,28.2,1930011,0
2017-11-09,28.17,28.45,28.03,28.06,1796267,0
2017-11-10,28.07,28.38,28.02,28.05,1741428,0
