Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.78,30.687,29.78,30.687,317339,0
2005-02-28,30.648,30.724,29.914,29.914,264540,0
2005-03-01,29.914,30.457,29.914,30.315,177671,0
2005-03-02,30.207,30.45,29.964,30.089,102613,0
2005-03-03,30.089,30.315,30.009,30.098,316796,0
2005-03-04,30.243,31.04,30.098,30.944,243230,0
2005-03-07,30.944,31.57,30.774,31.142,160569,0
2005-03-08,31.09,31.09,30.584,30.804,118628,0
2005-03-09,30.648,30.648,29.589,29.596,281777,0
2005-03-10,29.692,30.275,29.573,30.125,352626,0
2005-03-11,29.986,30.131,29.558,29.692,159617,0
2005-03-14,29.692,30.059,29.603,30.059,130300,0
2005-03-15,30.282,30.709,29.794,29.801,239972,0
2005-03-16,29.809,30.207,29.713,29.994,211469,0
2005-03-17,30.139,30.363,30.139,30.315,123110,0
2005-03-18,30.538,30.538,29.773,29.773,300643,0
2005-03-21,29.817,29.817,29.324,29.478,457547,0
2005-03-22,29.619,30.022,29.324,29.418,293992,0
2005-03-23,29.36,29.631,28.968,29.188,221648,0
2005-03-24,29.324,29.847,29.242,29.432,222869,0
2005-03-28,29.366,29.441,29.139,29.249,115098,0
2005-03-29,29.285,29.787,29.204,29.558,218389,0
2005-03-30,29.619,29.89,29.566,29.839,151882,0
2005-03-31,29.839,29.986,29.619,29.706,392667,0
2005-04-01,29.89,29.949,29.337,29.692,323983,0
2005-04-04,29.581,29.581,29.219,29.36,246075,0
2005-04-05,29.507,29.839,29.441,29.764,139262,0
2005-04-06,29.824,30.131,29.824,29.897,159483,0
2005-04-07,29.882,30.051,29.72,29.914,126365,0
2005-04-08,29.86,29.876,29.646,29.735,143739,0
2005-04-11,29.764,29.986,29.514,29.905,101252,0
2005-04-12,29.764,30.332,29.551,30.302,151340,0
2005-04-13,30.302,30.45,30.207,30.309,175226,0
2005-04-14,30.282,30.282,29.654,29.692,113471,0
2005-04-15,29.7,29.914,29.536,29.742,144959,0
2005-04-18,29.742,30.131,29.543,30.002,132336,0
2005-04-19,29.994,30.531,29.994,30.503,116049,0
2005-04-20,30.391,30.648,30.009,30.106,204955,0
2005-04-21,30.243,30.737,30.111,30.655,136000,0
2005-04-22,30.621,30.664,30.067,30.385,102474,0
2005-04-25,30.315,30.701,30.234,30.701,118492,0
2005-04-26,30.576,30.695,30.428,30.678,141567,0
2005-04-27,30.633,30.944,30.413,30.893,126502,0
2005-04-28,30.893,31.142,30.724,30.88,172651,0
2005-04-29,31.165,31.209,30.687,31.054,195723,0
2005-05-02,31.054,31.319,30.88,31.319,133425,0
2005-05-03,31.319,31.386,30.929,31.09,91480,0
2005-05-04,31.09,31.496,30.905,31.394,125688,0
2005-05-05,31.394,31.659,31.237,31.57,182828,0
2005-05-06,31.556,31.607,30.995,31.275,115098,0
2005-05-09,31.275,31.851,31.054,31.851,128266,0
2005-05-10,31.755,31.755,31.348,31.755,152697,0
2005-05-11,31.755,32.091,31.348,32.019,146181,0
2005-05-12,32.019,32.019,31.237,31.386,122974,0
2005-05-13,31.386,31.607,30.621,30.871,154870,0
2005-05-16,30.981,31.607,30.981,31.607,91753,0
2005-05-17,31.421,31.829,31.048,31.68,136406,0
2005-05-18,31.864,32.344,31.814,32.336,107903,0
2005-05-19,32.336,32.785,32.269,32.564,126502,0
2005-05-20,32.675,32.948,32.386,32.903,102748,0
2005-05-23,32.903,33.028,32.58,32.785,216353,0
2005-05-24,32.785,32.785,32.344,32.52,158671,0
2005-05-25,32.418,32.425,32.019,32.099,289514,0
2005-05-26,32.16,32.572,32.091,32.123,214725,0
2005-05-27,31.974,31.99,31.718,31.959,166678,0
2005-05-31,31.829,32.608,31.829,32.418,207533,0
2005-06-01,32.418,32.896,32.344,32.881,561924,0
2005-06-02,32.822,32.903,32.696,32.712,212554,0
2005-06-03,32.785,33.131,32.661,33.067,407868,0
2005-06-06,33.155,34.075,33.155,33.955,436377,0
2005-06-07,34.141,34.576,33.874,34.017,254766,0
2005-06-08,33.943,35.181,33.936,34.148,268749,0
2005-06-09,34.185,34.407,33.89,34.392,231966,0
2005-06-10,34.518,34.524,33.856,34.185,297386,0
2005-06-13,34.185,34.622,34.06,34.614,281506,0
2005-06-14,34.811,35.13,34.634,35.122,360637,0
2005-06-15,35.011,35.011,34.473,34.775,168985,0
2005-06-16,34.775,35.122,34.458,34.995,185543,0
2005-06-17,35.181,35.41,34.898,35.328,296437,0
2005-06-20,35.217,35.437,35.099,35.149,67050,0
2005-06-21,35.217,35.252,34.622,34.628,119036,0
2005-06-22,34.694,34.804,34.295,34.634,117003,0
2005-06-23,34.554,35.019,34.524,34.752,181608,0
2005-06-24,34.702,34.702,34.06,34.331,349099,0
2005-06-27,34.259,34.347,34.081,34.185,101119,0
2005-06-28,34.185,34.811,34.185,34.797,121477,0
2005-06-29,34.855,35.181,34.775,34.973,74654,0
2005-06-30,34.973,35.062,34.702,34.995,127043,0
2005-07-01,34.995,35.149,34.641,35.034,84559,0
2005-07-05,35.034,35.85,34.995,35.844,206446,0
2005-07-06,35.836,35.836,35.201,35.348,194773,0
2005-07-07,34.96,35.291,34.775,35.107,130031,0
2005-07-08,35.107,36.306,35.084,36.05,303900,0
2005-07-11,36.086,36.566,36.086,36.513,270106,0
2005-07-12,36.368,36.58,36.161,36.182,115912,0
2005-07-13,36.102,36.175,35.609,35.629,107091,0
2005-07-14,35.705,35.807,34.326,34.487,268340,0
2005-07-15,34.318,34.915,34.259,34.906,166136,0
2005-07-18,34.898,34.965,34.554,34.767,220970,0
2005-07-19,34.811,35.053,34.752,34.923,263453,0
2005-07-20,34.848,35.947,34.664,35.938,233456,0
2005-07-21,35.844,35.895,35.076,35.321,419949,0
2005-07-22,35.107,35.541,34.96,35.437,291008,0
2005-07-25,35.252,35.681,35.136,35.518,164641,0
2005-07-26,35.586,35.917,35.444,35.577,156769,0
2005-07-27,35.395,35.865,34.995,35.858,122157,0
2005-07-28,35.821,36.455,35.792,36.455,320326,0
2005-07-29,36.32,36.617,35.99,36.035,253272,0
2005-08-01,36.102,36.395,35.88,36.027,143331,0
2005-08-02,35.954,36.763,35.954,36.763,108043,0
2005-08-03,36.742,36.984,36.463,36.483,126774,0
2005-08-04,35.917,35.924,34.804,34.811,678378,0
2005-08-05,34.886,34.886,33.19,33.479,492566,0
2005-08-08,32.602,32.776,31.017,31.592,698335,0
2005-08-09,31.687,32.18,31.644,31.844,716250,0
2005-08-10,32.211,32.536,31.504,31.741,526093,0
2005-08-11,31.607,31.822,31.311,31.607,372716,0
2005-08-12,31.532,31.659,31.15,31.496,362263,0
2005-08-15,31.57,32.123,31.084,31.755,317067,0
2005-08-16,31.789,32.748,31.789,32.269,659109,0
2005-08-17,32.16,32.232,31.311,31.607,371631,0
2005-08-18,31.421,31.421,31.09,31.201,261145,0
2005-08-19,31.209,31.421,30.959,31.18,280555,0
2005-08-22,31.364,31.741,31.364,31.718,181742,0
2005-08-23,31.673,31.768,31.402,31.504,366202,0
2005-08-24,31.614,32.292,31.585,32.058,246758,0
2005-08-25,32.16,32.367,31.916,31.954,149167,0
2005-08-26,31.974,31.974,31.452,31.548,185949,0
2005-08-29,31.496,32.091,31.232,31.68,207398,0
2005-08-30,31.407,31.614,31.209,31.541,304850,0
2005-08-31,31.46,31.797,31.445,31.789,391447,0
2005-09-01,31.789,32.668,31.782,32.263,417237,0
2005-09-02,32.263,32.373,31.789,31.856,108720,0
2005-09-06,31.968,32.978,31.968,32.969,313537,0
2005-09-07,32.969,32.969,32.557,32.682,178757,0
2005-09-08,32.608,32.776,32.322,32.483,98681,0
2005-09-09,32.528,32.728,32.38,32.721,135327,0
2005-09-12,32.741,32.962,32.564,32.809,106410,0
2005-09-13,32.721,32.721,32.211,32.219,91888,0
2005-09-14,32.3,32.602,31.829,31.902,96508,0
2005-09-15,31.974,32.13,31.718,31.856,168307,0
2005-09-16,32.027,32.05,31.614,31.776,316522,0
2005-09-19,31.702,31.836,31.245,31.319,126230,0
2005-09-20,31.311,31.666,30.88,30.936,353441,0
2005-09-21,30.936,30.936,30.051,30.059,216353,0
2005-09-22,29.927,30.531,29.177,30.385,361860,0
2005-09-23,30.207,30.792,30.002,30.687,116863,0
2005-09-26,30.687,30.974,30.495,30.974,124739,0
2005-09-27,30.898,31.017,30.481,30.871,729416,0
2005-09-28,30.871,30.913,30.406,30.648,199256,0
2005-09-29,30.678,31.245,30.315,31.237,145369,0
2005-09-30,31.224,31.348,30.959,31.075,445873,0
2005-10-03,30.959,31.386,30.929,31.017,275397,0
2005-10-04,31.062,31.136,30.302,30.309,188938,0
2005-10-05,30.385,30.385,29.285,29.292,269699,0
2005-10-06,29.292,29.514,28.734,29.212,273092,0
2005-10-07,29.031,29.271,28.741,28.927,250288,0
2005-10-10,29.624,29.624,28.439,28.513,253680,0
2005-10-11,28.497,28.719,28.269,28.322,524191,0
2005-10-12,28.291,28.33,27.554,27.747,962192,0
2005-10-13,27.695,27.739,27.326,27.408,1062363,0
2005-10-14,27.628,27.966,27.334,27.958,739868,0
2005-10-17,27.938,28.099,27.666,28.07,579704,0
2005-10-18,27.925,27.958,27.687,27.812,375432,0
2005-10-19,27.85,28.13,27.408,28.114,352493,0
2005-10-20,28.105,28.105,27.57,27.755,253272,0
2005-10-21,27.761,28.078,27.674,27.925,547537,0
2005-10-24,28.07,28.535,27.893,28.505,628298,0
2005-10-25,28.432,28.571,28.225,28.439,1355135,0
2005-10-26,28.439,28.697,28.343,28.513,754254,0
2005-10-27,28.513,28.513,28.123,28.296,689645,0
2005-10-28,28.439,29.36,28.367,29.242,646215,0
2005-10-31,29.235,29.242,28.367,28.367,635083,0
2005-11-01,28.336,28.336,27.724,27.925,1211260,0
2005-11-02,27.925,27.931,27.687,27.916,905322,0
2005-11-03,27.99,28.114,27.702,27.836,747875,0
2005-11-04,27.797,27.916,27.37,27.615,431352,0
2005-11-07,27.687,27.869,27.185,27.504,567077,0
2005-11-08,27.414,27.414,27.031,27.15,427961,0
2005-11-09,27.143,27.223,26.522,26.935,883740,0
2005-11-10,26.964,27.075,26.332,26.827,1017842,0
2005-11-11,26.732,26.907,26.551,26.766,455243,0
2005-11-14,26.839,26.942,25.964,26.45,517674,0
2005-11-15,26.403,26.634,26.169,26.347,562741,0
2005-11-16,26.377,26.501,26.014,26.162,318693,0
2005-11-17,26.235,26.979,26.235,26.884,579838,0
2005-11-18,27.038,27.143,26.724,26.927,453613,0
2005-11-21,27.004,27.511,26.832,27.386,408957,0
2005-11-22,27.319,27.622,27.185,27.591,303492,0
2005-11-23,27.591,27.789,27.511,27.628,291275,0
2005-11-25,27.622,27.622,27.319,27.421,92840,0
2005-11-28,27.533,27.599,26.958,27.459,538849,0
2005-11-29,27.134,27.282,27.075,27.15,402576,0
2005-11-30,27.055,27.401,27.038,27.208,571559,0
2005-12-01,27.421,28.056,27.26,27.755,658023,0
2005-12-02,27.812,27.812,27.488,27.812,410179,0
2005-12-05,27.812,27.812,27.171,27.561,330098,0
2005-12-06,27.731,28.056,27.695,27.82,342719,0
2005-12-07,27.869,27.981,27.642,27.869,303900,0
2005-12-08,27.878,28.639,27.844,28.138,333763,0
2005-12-09,28.145,28.379,27.812,28.138,140212,0
2005-12-12,28.175,28.234,27.716,27.85,285715,0
2005-12-13,27.769,28.8,27.769,28.672,459177,0
2005-12-14,28.63,28.838,28.432,28.672,275397,0
2005-12-15,28.542,28.639,27.946,27.997,240919,0
2005-12-16,28.07,28.358,27.716,27.958,455648,0
2005-12-19,27.916,27.925,27.622,27.628,305799,0
2005-12-20,27.622,28.15,27.326,27.812,328197,0
2005-12-21,27.931,28.062,27.687,27.909,142109,0
2005-12-22,27.909,28.123,27.583,28.018,132199,0
2005-12-23,28.018,28.322,28.018,28.07,104242,0
2005-12-27,28.085,28.367,27.938,28.085,270106,0
2005-12-28,28.15,28.254,27.679,27.925,234000,0
2005-12-29,27.931,27.997,27.547,27.591,268068,0
2005-12-30,27.518,27.628,27.334,27.524,215134,0
2006-01-03,27.695,28.182,27.223,28.07,358056,0
2006-01-04,27.916,28.012,27.666,27.856,786019,0
2006-01-05,27.695,27.99,27.695,27.958,615263,0
2006-01-06,28.07,28.078,27.805,27.997,503832,0
2006-01-09,27.836,28.182,27.812,28.175,250288,0
2006-01-10,27.997,28.571,27.828,28.549,297251,0
2006-01-11,28.549,28.889,28.296,28.785,429721,0
2006-01-12,28.8,28.954,28.593,28.748,211469,0
2006-01-13,28.741,28.776,28.291,28.645,317474,0
2006-01-17,28.593,28.66,28.379,28.652,377873,0
2006-01-18,28.563,28.814,28.513,28.776,361993,0
2006-01-19,28.83,29.36,28.713,29.301,182014,0
2006-01-20,29.494,29.494,28.77,28.961,240919,0
2006-01-23,28.984,29.441,28.948,29.324,191790,0
2006-01-24,29.324,29.824,29.309,29.631,416691,0
2006-01-25,29.661,29.89,29.398,29.596,159207,0
2006-01-26,29.692,29.72,29.398,29.654,304445,0
2006-01-27,29.764,30.067,29.654,30.044,156769,0
2006-01-30,29.949,30.022,29.638,29.868,194504,0
2006-01-31,29.876,30.155,29.661,29.957,198029,0
2006-02-01,29.964,30.282,29.801,30.214,247567,0
2006-02-02,30.139,30.139,29.735,29.882,297657,0
2006-02-03,29.801,29.949,29.47,29.566,339055,0
2006-02-06,29.566,29.868,29.406,29.868,192326,0
2006-02-07,29.801,30.022,29.412,29.463,308650,0
2006-02-08,29.47,29.692,29.153,29.558,264400,0
2006-02-09,29.654,29.801,29.337,29.47,197759,0
2006-02-10,29.463,29.713,29.16,29.573,247032,0
2006-02-13,29.612,29.654,29.344,29.619,146181,0
2006-02-14,29.619,29.83,29.212,29.72,203600,0
2006-02-15,29.839,29.994,29.543,29.72,215948,0
2006-02-16,29.801,29.941,29.661,29.817,285715,0
2006-02-17,29.124,30.009,29.124,29.964,223412,0
2006-02-21,29.964,30.443,29.817,30.406,342042,0
2006-02-22,30.464,31.311,30.288,31.267,255583,0
2006-02-23,31.291,31.34,30.207,30.243,315844,0
2006-02-24,30.139,30.406,29.986,30.207,190292,0
2006-02-27,29.949,30.179,29.543,29.75,238208,0
2006-02-28,29.692,29.78,29.344,29.764,433118,0
2006-03-01,29.794,29.971,29.463,29.971,339328,0
2006-03-02,29.692,29.764,29.057,29.324,459583,0
2006-03-03,29.309,29.78,29.204,29.501,333624,0
2006-03-06,29.47,30.131,29.292,30.131,304987,0
2006-03-07,30.131,30.131,29.619,29.735,299285,0
2006-03-08,29.728,30.059,29.441,30.059,276755,0
2006-03-09,30.059,30.251,29.949,30.243,189341,0
2006-03-10,30.355,31.201,30.315,31.201,368917,0
2006-03-13,31.201,31.483,30.413,30.67,314624,0
2006-03-14,30.612,30.974,30.428,30.944,286797,0
2006-03-15,31.09,31.702,30.959,31.702,242006,0
2006-03-16,31.886,32.616,31.844,32.358,312044,0
2006-03-17,32.433,32.741,32.203,32.351,640917,0
2006-03-20,32.33,32.33,31.504,31.755,182014,0
2006-03-21,31.57,32.123,31.165,31.452,595720,0
2006-03-22,31.402,31.924,31.275,31.851,117814,0
2006-03-23,31.789,31.886,31.496,31.789,102343,0
2006-03-24,31.864,31.939,31.607,31.755,168985,0
2006-03-27,31.687,31.741,31.421,31.599,179976,0
2006-03-28,31.532,31.68,31.237,31.629,507498,0
2006-03-29,31.607,32.514,31.592,32.322,216219,0
2006-03-30,32.269,32.351,31.644,31.851,204002,0
2006-03-31,32.232,32.587,31.789,32.418,516321,0
2006-04-03,32.344,32.351,31.386,31.445,313404,0
2006-04-04,31.46,31.576,31.084,31.201,323580,0
2006-04-05,31.209,31.437,30.871,31.254,179167,0
2006-04-06,31.165,31.348,30.966,31.224,186764,0
2006-04-07,31.216,31.254,30.832,30.871,321410,0
2006-04-10,30.871,31.026,30.627,30.797,354394,0
2006-04-11,30.804,30.966,30.268,30.268,289921,0
2006-04-12,30.296,30.545,30.131,30.428,318693,0
2006-04-13,30.436,30.487,29.868,30.106,136817,0
2006-04-17,30.03,30.081,29.631,29.905,119581,0
2006-04-18,29.957,30.995,29.949,30.792,162469,0
2006-04-19,30.797,31.305,30.648,31.098,246216,0
2006-04-20,31.017,31.062,30.481,30.737,185949,0
2006-04-21,31.18,31.18,30.545,30.724,183778,0
2006-04-24,30.538,30.591,30.059,30.131,329554,0
2006-04-25,30.059,30.139,29.536,29.914,247163,0
2006-04-26,29.824,30.037,29.72,29.801,294672,0
2006-04-27,29.764,30.118,29.596,29.676,452933,0
2006-04-28,29.654,30.075,29.521,29.882,257210,0
2006-05-01,29.927,30.075,29.521,29.801,417640,0
2006-05-02,29.801,29.809,29.022,29.412,337693,0
2006-05-03,29.324,29.514,28.977,29.494,192326,0
2006-05-04,29.543,29.847,29.316,29.713,266029,0
2006-05-05,29.824,30.503,29.661,30.234,141973,0
2006-05-08,30.259,30.568,30.147,30.309,159754,0
2006-05-09,30.214,30.315,30.017,30.075,99086,0
2006-05-10,29.986,30.201,29.839,30.163,185949,0
2006-05-11,30.089,30.179,29.139,29.147,351270,0
2006-05-12,28.961,29.115,28.322,28.83,426328,0
2006-05-15,28.821,29.463,28.77,29.337,339732,0
2006-05-16,29.398,29.728,29.285,29.285,197218,0
2006-05-17,28.954,29.139,28.66,28.918,481167,0
2006-05-18,29.031,29.271,28.578,28.645,273770,0
2006-05-19,28.652,29.285,28.33,28.807,213776,0
2006-05-22,28.734,28.77,28.186,28.505,275397,0
2006-05-23,28.734,29.013,27.836,27.85,297928,0
2006-05-24,27.739,28.269,27.591,28.13,337152,0
2006-05-25,28.313,28.889,28.182,28.763,224632,0
2006-05-26,28.807,29.212,28.697,28.697,195317,0
2006-05-30,28.105,28.425,27.812,27.812,305665,0
2006-05-31,27.628,28.004,27.075,27.481,496365,0
2006-06-01,27.554,28.33,27.37,28.33,433794,0
2006-06-02,28.401,28.927,28.234,28.63,312318,0
2006-06-05,28.513,29.249,28.513,28.889,290191,0
2006-06-06,28.88,28.927,28.305,28.52,221513,0
2006-06-07,28.593,28.999,28.351,28.66,234136,0
2006-06-08,28.585,28.968,28.218,28.776,262502,0
2006-06-09,28.814,29.139,28.734,28.999,300508,0
2006-06-12,29.05,29.05,28.425,28.52,227618,0
2006-06-13,28.513,28.77,27.901,27.909,301457,0
2006-06-14,28.092,28.202,27.695,27.82,273092,0
2006-06-15,27.739,28.705,27.739,28.563,281234,0
2006-06-16,28.563,28.748,28.269,28.748,805559,0
2006-06-19,28.821,28.852,28.33,28.439,195317,0
2006-06-20,28.408,28.563,27.981,28.078,164369,0
2006-06-21,28.145,28.608,28.034,28.535,190160,0
2006-06-22,28.439,28.571,28.225,28.291,389820,0
2006-06-23,28.218,28.225,27.776,27.931,235220,0
2006-06-26,27.997,28.505,27.844,28.367,282727,0
2006-06-27,28.401,28.578,28.263,28.445,435015,0
2006-06-28,28.475,28.741,28.408,28.624,175499,0
2006-06-29,28.807,29.543,28.807,29.47,579297,0
2006-06-30,29.47,29.773,29.366,29.742,390904,0
2006-07-03,29.78,30.227,29.654,30.207,92300,0
2006-07-05,29.986,30.067,29.412,29.817,206446,0
2006-07-06,30.522,30.522,29.581,29.941,196402,0
2006-07-07,30.059,30.348,29.735,29.773,317201,0
2006-07-10,29.654,29.957,29.654,29.801,823072,0
2006-07-11,29.764,29.89,29.581,29.764,356972,0
2006-07-12,29.728,29.868,29.619,29.764,211063,0
2006-07-13,29.692,29.817,28.984,29.094,385338,0
2006-07-14,29.031,29.065,28.513,28.705,240113,0
2006-07-17,28.705,28.918,28.527,28.66,133964,0
2006-07-18,28.807,28.961,28.367,28.734,263726,0
2006-07-19,28.734,29.139,28.713,29.031,373939,0
2006-07-20,29.022,29.115,28.66,28.672,257210,0
2006-07-21,28.681,28.681,27.776,28.026,393074,0
2006-07-24,28.114,28.727,28.114,28.63,192603,0
2006-07-25,28.549,29.065,28.505,29.031,162060,0
2006-07-26,28.954,29.219,28.807,29.072,191110,0
2006-07-27,29.212,29.441,28.549,28.99,230062,0
2006-07-28,29.031,29.514,29.031,29.285,359413,0
2006-07-31,29.139,29.337,28.889,29.013,244453,0
2006-08-01,29.022,29.022,28.549,28.763,220426,0
2006-08-02,28.844,28.88,28.571,28.821,257343,0
2006-08-03,28.549,29.102,28.549,28.99,420764,0
2006-08-04,29.177,29.514,29.177,29.441,363211,0
2006-08-07,29.441,29.619,29.169,29.432,256937,0
2006-08-08,29.432,29.455,28.69,28.697,166950,0
2006-08-09,28.88,28.968,28.667,28.927,317339,0
2006-08-10,28.934,29.494,28.667,29.432,348964,0
2006-08-11,29.264,29.264,28.895,29.109,187579,0
2006-08-14,29.285,29.914,29.204,29.455,200067,0
2006-08-15,29.839,30.017,29.764,29.949,218798,0
2006-08-16,29.921,30.363,29.921,30.302,176043,0
2006-08-17,30.243,30.797,30.201,30.648,168985,0
2006-08-18,30.724,30.855,30.391,30.716,147267,0
2006-08-21,30.576,30.804,30.509,30.766,106275,0
2006-08-22,30.687,31.267,30.67,31.267,125821,0
2006-08-23,31.34,31.34,30.648,30.944,180796,0
2006-08-24,31.017,31.305,30.886,31.237,196402,0
2006-08-25,31.201,31.445,30.944,30.944,100440,0
2006-08-28,30.871,31.541,30.871,31.541,128402,0
2006-08-29,31.496,31.666,31.165,31.564,143059,0
2006-08-30,31.275,31.487,31.04,31.193,205222,0
2006-08-31,31.311,31.437,31.165,31.18,184868,0
2006-09-01,31.275,31.275,30.898,31.033,146994,0
2006-09-05,30.974,31.311,30.974,31.201,272954,0
2006-09-06,31.017,31.026,30.621,30.832,350185,0
2006-09-07,30.724,30.724,30.207,30.419,273092,0
2006-09-08,30.391,30.495,30.017,30.487,140073,0
2006-09-11,30.339,30.584,30.089,30.436,109397,0
2006-09-12,30.436,30.862,30.059,30.862,366061,0
2006-09-13,30.797,31.445,30.737,31.379,289785,0
2006-09-14,31.201,31.261,30.944,31.165,162880,0
2006-09-15,31.386,31.421,31.18,31.237,425380,0
2006-09-18,31.129,31.348,30.959,31.142,205766,0
2006-09-19,31.142,31.364,30.839,31.311,197625,0
2006-09-20,31.421,31.982,31.327,31.57,209838,0
2006-09-21,31.607,31.607,30.758,30.804,174547,0
2006-09-22,30.749,31.283,30.481,31.254,199523,0
2006-09-25,31.237,31.421,30.871,31.216,145909,0
2006-09-26,31.311,31.629,31.237,31.429,134373,0
2006-09-27,31.34,31.694,31.261,31.673,128807,0
2006-09-28,31.747,31.789,31.504,31.614,149980,0
2006-09-29,31.614,31.814,31.364,31.364,172378,0
2006-10-02,31.275,31.283,30.797,30.825,126502,0
2006-10-03,30.797,31.599,30.797,31.437,207667,0
2006-10-04,31.467,31.747,31.311,31.548,947943,0
2006-10-05,31.487,31.782,31.098,31.621,453885,0
2006-10-06,31.532,31.532,30.913,31.008,455380,0
2006-10-09,30.936,31.386,30.678,31.379,153373,0
2006-10-10,31.379,31.46,30.825,31.216,114829,0
2006-10-11,31.216,31.386,30.73,30.974,197082,0
2006-10-12,31.129,31.261,30.981,31.142,280823,0
2006-10-13,31.142,31.46,31.129,31.421,186494,0
2006-10-16,31.386,32.083,31.311,32.019,383576,0
2006-10-17,31.939,32.8,31.851,32.344,332809,0
2006-10-18,32.38,32.756,32.344,32.602,208890,0
2006-10-19,32.418,32.809,32.241,32.322,144552,0
2006-10-20,32.402,32.402,31.532,31.659,230877,0
2006-10-23,31.548,31.829,31.357,31.797,111435,0
2006-10-24,31.755,31.755,31.201,31.327,991782,0
2006-10-25,31.311,31.607,31.017,31.311,250015,0
2006-10-26,31.421,31.564,31.173,31.532,209705,0
2006-10-27,31.532,31.856,31.414,31.429,171292,0
2006-10-30,31.311,31.68,31.201,31.666,212284,0
2006-10-31,31.761,31.768,31.496,31.755,240919,0
2006-11-01,31.747,31.814,31.297,31.386,201969,0
2006-11-02,31.165,31.165,30.03,30.214,468815,0
2006-11-03,30.214,30.214,28.794,29.344,470174,0
2006-11-06,29.529,29.603,28.961,29.102,422390,0
2006-11-07,29.102,29.177,28.616,28.697,333083,0
2006-11-08,28.705,29.094,28.652,29.05,451033,0
2006-11-09,29.05,29.094,28.367,28.475,636710,0
2006-11-10,28.33,28.852,28.33,28.8,937761,0
2006-11-13,28.844,28.954,28.705,28.734,332134,0
2006-11-14,28.844,29.147,28.734,29.094,240919,0
2006-11-15,29.094,29.212,28.948,28.984,309465,0
2006-11-16,29.102,29.188,28.8,29.16,430402,0
2006-11-17,29.16,29.278,28.918,29.177,368917,0
2006-11-20,29.258,30.163,29.196,30.044,442888,0
2006-11-21,29.941,30.125,29.75,30.03,375835,0
2006-11-22,30.207,30.419,29.742,29.957,189754,0
2006-11-24,29.882,30.03,29.773,29.914,172921,0
2006-11-27,29.801,29.914,29.337,29.47,411941,0
2006-11-28,29.47,29.654,28.977,29.285,469903,0
2006-11-29,29.177,29.566,29.043,29.352,366337,0
2006-11-30,29.366,29.501,28.895,29.102,2385601,0
2006-12-01,29.102,29.441,28.794,29.196,460671,0
2006-12-04,29.196,29.735,29.196,29.478,372175,0
2006-12-05,29.521,29.692,29.228,29.543,648928,0
2006-12-06,29.536,29.661,29.204,29.455,782893,0
2006-12-07,29.441,29.47,29.169,29.169,169120,0
2006-12-08,29.094,29.36,28.734,29.139,180927,0
2006-12-11,29.147,29.412,28.977,29.065,203052,0
2006-12-12,29.177,29.228,28.66,28.859,339871,0
2006-12-13,28.948,29.005,28.705,28.77,688694,0
2006-12-14,28.77,29.316,28.741,29.013,372716,0
2006-12-15,29.05,29.139,28.386,28.527,485238,0
2006-12-18,28.697,28.697,28.004,28.056,262640,0
2006-12-19,28.343,28.475,27.615,27.836,622054,0
2006-12-20,27.925,28.571,27.925,28.425,521068,0
2006-12-21,28.439,28.645,28.254,28.254,292498,0
2006-12-22,28.296,28.482,28.114,28.182,265217,0
2006-12-26,28.092,28.639,28.092,28.401,269699,0
2006-12-27,28.505,28.954,28.469,28.918,291008,0
2006-12-28,28.844,29.094,28.624,28.838,320868,0
2006-12-29,28.859,29.184,28.814,29.013,229112,0
2007-01-03,29.177,29.249,28.379,28.713,270377,0
2007-01-04,28.909,29.352,28.741,29.228,520935,0
2007-01-05,29.102,29.352,28.727,28.83,385475,0
2007-01-08,28.838,29.219,28.719,28.954,1050282,0
2007-01-09,28.954,29.692,28.954,29.619,255172,0
2007-01-10,29.432,29.758,29.366,29.692,387918,0
2007-01-11,29.692,30.002,29.692,29.949,575905,0
2007-01-12,29.876,30.03,29.809,29.905,322497,0
2007-01-16,30.017,30.315,29.941,30.221,372582,0
2007-01-17,30.221,30.275,29.89,30.251,326973,0
2007-01-18,29.589,30.37,29.589,30.171,302952,0
2007-01-19,30.131,30.503,29.809,30.309,247843,0
2007-01-22,30.251,30.391,30.207,30.243,196944,0
2007-01-23,30.179,30.678,30.131,30.487,216353,0
2007-01-24,30.503,30.92,30.406,30.913,129080,0
2007-01-25,30.893,31.008,30.503,30.621,342313,0
2007-01-26,30.591,30.898,30.428,30.898,223687,0
2007-01-29,30.944,31.129,30.627,31.062,421173,0
2007-01-30,31.062,31.487,30.987,31.467,239701,0
2007-01-31,31.467,31.673,31.165,31.46,318016,0
2007-02-01,31.487,31.68,31.386,31.548,377600,0
2007-02-02,31.585,31.947,31.487,31.741,242145,0
2007-02-05,31.702,32.18,31.659,32.123,375295,0
2007-02-06,32.232,32.608,32.18,32.491,908446,0
2007-02-07,32.491,33.169,32.418,33.169,617711,0
2007-02-08,33.169,33.376,32.896,33.036,858497,0
2007-02-09,32.969,33.051,31.947,32.514,814655,0
2007-02-12,32.528,32.668,32.019,32.344,554572,0
2007-02-13,32.336,32.816,32.173,32.721,254077,0
2007-02-14,32.602,32.881,32.336,32.741,441667,0
2007-02-15,32.772,33.345,32.564,33.116,418322,0
2007-02-16,33.116,33.204,32.794,33.198,460942,0
2007-02-20,33.169,33.639,32.838,33.552,531792,0
2007-02-21,33.522,33.529,33.183,33.353,409766,0
2007-02-22,33.353,33.426,33.162,33.339,492023,0
2007-02-23,33.332,33.419,33.059,33.162,434746,0
2007-02-26,33.19,33.228,32.138,32.845,524561,0
2007-02-27,32.425,32.425,30.995,31.275,767423,0
2007-02-28,31.232,32.138,31.084,31.797,509395,0
2007-03-01,31.311,32.285,30.855,31.864,624164,0
2007-03-02,31.931,32.475,31.902,32.336,664536,0
2007-03-05,32.012,32.196,31.364,31.437,760226,0
2007-03-06,31.68,32.632,31.68,32.499,872749,0
2007-03-07,32.594,32.594,31.782,31.916,527449,0
2007-03-08,32.115,32.772,32.115,32.549,523643,0
2007-03-09,32.741,32.956,32.608,32.859,307975,0
2007-03-12,32.748,33.116,32.625,33.006,233728,0
2007-03-13,32.712,32.712,32.33,32.402,772033,0
2007-03-14,32.336,32.549,31.659,32.304,744209,0
2007-03-15,32.232,32.594,32.232,32.425,473838,0
2007-03-16,32.425,32.433,31.829,32.187,878177,0
2007-03-19,32.196,32.564,32.058,32.344,458091,0
2007-03-20,32.285,32.483,32.18,32.461,444789,0
2007-03-21,32.461,33.08,32.263,32.845,257343,0
2007-03-22,32.889,33.013,32.712,32.829,418050,0
2007-03-23,32.829,33.116,32.748,33.095,279197,0
2007-03-26,33.123,33.169,32.829,32.94,953369,0
2007-03-27,32.919,32.991,32.608,32.838,808140,0
2007-03-28,32.756,33.02,32.541,32.675,983095,0
2007-03-29,32.919,33.036,32.461,32.712,402985,0
2007-03-30,32.675,33.006,32.336,32.661,433794,0
2007-04-02,33.279,33.529,33.006,33.434,678786,0
2007-04-03,33.522,34.775,33.464,34.502,1218726,0
2007-04-04,34.331,34.634,34.251,34.443,985267,0
2007-04-05,34.752,37.125,34.502,34.98,2377589,0
2007-04-09,35.019,35.114,34.672,34.863,506138,0
2007-04-10,34.797,35.053,34.614,34.898,320459,0
2007-04-11,34.923,34.923,34.288,34.392,574819,0
2007-04-12,34.372,34.378,33.963,34.172,375295,0
2007-04-13,34.155,34.562,33.817,34.518,696160,0
2007-04-16,34.648,34.878,34.473,34.758,342992,0
2007-04-17,34.758,35.348,34.73,34.988,461346,0
2007-04-18,34.863,34.906,34.524,34.546,443976,0
2007-04-19,34.364,34.392,33.948,34.392,767282,0
2007-04-20,34.915,35.011,34.724,34.886,545909,0
2007-04-23,34.886,35.444,34.848,35.217,394164,0
2007-04-24,35.291,35.37,34.995,35.144,492023,0
2007-04-25,35.404,35.423,34.641,34.923,429995,0
2007-04-26,34.767,35.194,34.724,35.053,328064,0
2007-04-27,35.026,35.091,34.664,34.672,472614,0
2007-04-30,34.628,34.848,34.222,34.229,580115,0
2007-05-01,34.214,34.392,33.714,34.378,495009,0
2007-05-02,34.378,34.378,33.198,33.546,1676816,0
2007-05-03,33.546,33.574,33.279,33.3,3060995,0
2007-05-04,33.501,33.501,32.772,32.991,664671,0
2007-05-07,33.02,33.315,32.845,32.925,408143,0
2007-05-08,32.741,32.859,32.506,32.772,371901,0
2007-05-09,32.587,33.155,32.58,32.948,380180,0
2007-05-10,32.8,32.999,32.336,32.386,292909,0
2007-05-11,32.394,32.851,32.05,32.721,321681,0
2007-05-14,32.638,32.866,32.425,32.499,260741,0
2007-05-15,32.541,32.851,32.232,32.344,879941,0
2007-05-16,32.418,32.528,32.05,32.344,576719,0
2007-05-17,32.33,32.33,31.822,31.902,616896,0
2007-05-18,31.916,31.968,31.487,31.607,674991,0
2007-05-21,31.512,32.019,31.437,31.437,500442,0
2007-05-22,31.46,32.108,31.437,31.91,678109,0
2007-05-23,32.019,32.506,31.893,31.893,668747,0
2007-05-24,31.916,32.019,31.517,31.747,783570,0
2007-05-25,31.931,32.425,31.822,32.071,978208,0
2007-05-29,32.227,32.919,32.227,32.859,874680,0
2007-05-30,33.67,35.533,33.655,35.21,3684585,0
2007-05-31,35.362,36.381,34.303,35.019,1737080,0
2007-06-01,35.314,35.725,34.783,35.069,845464,0
2007-06-04,35.034,36.065,35.034,36.065,958395,0
2007-06-05,36.065,36.065,35.602,35.622,1123305,0
2007-06-06,35.362,35.689,35.047,35.314,684355,0
2007-06-07,35.233,35.233,34.081,34.303,834335,0
2007-06-08,34.185,34.915,33.948,34.775,388462,0
2007-06-11,34.672,34.672,34.03,34.105,683539,0
2007-06-12,34.097,34.097,33.228,33.471,650966,0
2007-06-13,33.603,33.824,33.376,33.72,874106,0
2007-06-14,33.692,33.76,32.932,33.036,475737,0
2007-06-15,33.603,33.699,32.991,33.155,712994,0
2007-06-18,33.449,33.514,32.675,32.772,652864,0
2007-06-19,32.748,33.02,32.38,32.962,474787,0
2007-06-20,32.984,32.984,31.836,31.864,539933,0
2007-06-21,31.864,32.123,31.414,31.931,549167,0
2007-06-22,31.822,32.394,31.768,32.394,1335997,0
2007-06-25,32.394,32.608,32.077,32.386,1051913,0
2007-06-26,32.386,32.991,32.344,32.661,961111,0
2007-06-27,32.528,33.14,32.304,33.102,638884,0
2007-06-28,33.14,33.537,32.721,32.721,882110,0
2007-06-29,32.859,33.149,32.433,32.661,474109,0
2007-07-02,32.785,33.434,32.785,33.307,392260,0
2007-07-03,33.236,33.236,32.682,32.748,310958,0
2007-07-05,32.859,33.288,32.638,33.036,412350,0
2007-07-06,32.962,33.044,32.528,32.616,291275,0
2007-07-09,32.896,32.896,32.475,32.632,233184,0
2007-07-10,32.358,32.491,31.607,31.741,568984,0
2007-07-11,31.68,31.974,31.46,31.806,315030,0
2007-07-12,31.954,32.16,31.644,32.115,269424,0
2007-07-13,32.108,32.292,31.871,32.263,220970,0
2007-07-16,32.196,32.58,31.747,31.747,483607,0
2007-07-17,31.747,31.829,31.379,31.379,239296,0
2007-07-18,31.357,31.429,30.804,31.414,449269,0
2007-07-19,31.666,31.68,31.291,31.407,163555,0
2007-07-20,31.34,31.364,30.487,30.966,701050,0
2007-07-23,30.966,31.129,30.472,30.503,530840,0
2007-07-24,30.131,30.627,30.022,30.163,554458,0
2007-07-25,30.495,30.749,29.67,30.081,588530,0
2007-07-26,29.692,29.692,28.616,29.285,816688,0
2007-07-27,28.63,29.706,28.159,28.159,451033,0
2007-07-30,28.105,28.358,27.37,28.246,589207,0
2007-07-31,28.513,28.895,27.769,28.69,617302,0
2007-08-01,28.608,28.918,27.37,28.078,611332,0
2007-08-02,28.078,28.445,27.082,28.078,1242341,0
2007-08-03,27.805,28.099,26.847,26.847,839357,0
2007-08-06,26.19,27.01,25.32,26.19,1230670,0
2007-08-07,25.991,26.671,25.808,26.243,1220487,0
2007-08-08,26.531,27.789,26.169,27.695,957307,0
2007-08-09,27.414,28.713,27.185,28.624,1042816,0
2007-08-10,28.182,28.182,27.127,27.29,487408,0
2007-08-13,27.702,27.85,27.01,27.185,397287,0
2007-08-14,27.075,27.511,26.568,26.568,297521,0
2007-08-15,26.575,27.488,26.177,26.235,477366,0
2007-08-16,26.08,27.797,25.933,27.776,817096,0
2007-08-17,29.035,29.47,28.138,28.652,665216,0
2007-08-20,28.719,28.999,28.246,28.902,440040,0
2007-08-21,28.734,29.406,28.52,29.271,381267,0
2007-08-22,29.432,29.654,28.748,29.094,380993,0
2007-08-23,29.285,29.447,28.336,28.394,466777,0
2007-08-24,28.469,28.645,28.182,28.408,324260,0
2007-08-27,28.225,28.425,27.844,27.856,275534,0
2007-08-28,27.622,27.739,26.494,26.501,720187,0
2007-08-29,26.147,26.891,26.087,26.891,413706,0
2007-08-30,26.678,27.223,26.583,27.223,544009,0
2007-08-31,27.666,28.202,27.34,27.869,573869,0
2007-09-04,27.65,28.513,27.628,28.296,384255,0
2007-09-05,28.351,28.351,27.642,27.812,276617,0
2007-09-06,27.85,28.336,27.414,28.24,410856,0
2007-09-07,27.844,27.886,27.347,27.561,438950,0
2007-09-10,27.679,27.679,26.869,27.111,312182,0
2007-09-11,27.15,27.591,27.127,27.511,435967,0
2007-09-12,27.518,27.797,27.004,27.232,424835,0
2007-09-13,27.408,27.925,27.111,27.769,249608,0
2007-09-14,27.496,27.893,27.313,27.776,126639,0
2007-09-17,27.666,27.702,27.282,27.459,507905,0
2007-09-18,27.642,28.697,27.401,28.697,468949,0
2007-09-19,28.549,29.507,28.549,29.344,442213,0
2007-09-20,29.264,29.441,28.8,29.094,280689,0
2007-09-21,29.374,29.455,28.776,28.918,547403,0
2007-09-24,28.859,29.551,28.859,29.507,277704,0
2007-09-25,29.382,29.398,28.776,28.94,221648,0
2007-09-26,29.08,29.219,28.821,29.094,180927,0
2007-09-27,29.285,29.543,29.147,29.382,101932,0
2007-09-28,29.301,29.463,28.313,28.69,352901,0
2007-10-01,28.563,29.169,28.461,29.102,435015,0
2007-10-02,29.087,29.619,28.927,29.612,453067,0
2007-10-03,29.337,29.514,29.139,29.374,240113,0
2007-10-04,29.494,29.612,29.235,29.47,215404,0
2007-10-05,29.728,29.994,29.432,29.957,648250,0
2007-10-08,29.787,29.882,29.558,29.684,197082,0
2007-10-09,29.654,30.348,29.292,30.251,708108,0
2007-10-10,30.428,30.716,30.081,30.207,680010,0
2007-10-11,30.419,30.591,29.809,29.89,412350,0
2007-10-12,29.876,30.155,29.764,29.794,136682,0
2007-10-15,29.7,30.009,29.33,29.418,293858,0
2007-10-16,29.285,29.47,28.865,28.889,193006,0
2007-10-17,29.212,29.309,27.628,28.394,416014,0
2007-10-18,28.21,28.21,27.702,27.99,224906,0
2007-10-19,27.925,27.981,26.827,26.869,510076,0
2007-10-22,26.685,27.666,26.685,27.561,507091,0
2007-10-23,27.836,28.336,27.731,28.291,425106,0
2007-10-24,28.186,28.49,27.443,28.034,254493,0
2007-10-25,28.07,28.417,27.29,27.769,264267,0
2007-10-26,28.105,28.278,27.518,27.731,365794,0
2007-10-29,27.481,27.666,26.583,26.797,302003,0
2007-10-30,27.265,27.869,27.265,27.467,657208,0
2007-10-31,27.533,28.105,27.298,28.105,381133,0
2007-11-01,27.622,27.622,26.685,26.958,502202,0
2007-11-02,27.119,27.119,26.266,26.427,513198,0
2007-11-05,26.118,26.347,25.705,25.86,446282,0
2007-11-06,25.788,26.266,25.417,26.214,550659,0
2007-11-07,25.94,26.221,25.845,25.991,657071,0
2007-11-08,25.991,26.522,25.845,26.488,515220,0
2007-11-09,26.154,26.368,25.588,25.721,472887,0
2007-11-12,25.794,26.522,25.734,26.134,307564,0
2007-11-13,26.323,27.401,26.323,27.304,370680,0
2007-11-14,27.421,27.761,26.958,27.171,536123,0
2007-11-15,26.935,27.253,26.522,27.047,417780,0
2007-11-16,27.107,27.171,26.142,26.488,284085,0
2007-11-19,26.19,26.19,25.579,25.669,387535,0
2007-11-20,25.661,26.045,24.401,24.894,583508,0
2007-11-21,24.763,24.967,24.387,24.881,587578,0
2007-11-23,25.051,25.409,24.887,25.233,135327,0
2007-11-26,25.169,25.257,24.387,24.387,480079,0
2007-11-27,24.564,24.881,24.091,24.621,551880,0
2007-11-28,24.621,25.064,24.371,24.983,369594,0
2007-11-29,24.881,25.425,24.524,25.115,304987,0
2007-11-30,25.425,25.749,25.153,25.441,361446,0
2007-12-03,25.299,25.299,24.725,25.028,324533,0
2007-12-04,24.845,24.845,23.87,23.965,351260,0
2007-12-05,24.365,24.908,24.232,24.776,195044,0
2007-12-06,24.908,25.182,24.602,25.051,803929,0
2007-12-07,25.145,25.233,24.707,25.169,725207,0
2007-12-10,25.28,25.742,25.115,25.522,216626,0
2007-12-11,25.699,25.749,24.003,24.121,410313,0
2007-12-12,24.748,25.005,23.965,24.188,731189,0
2007-12-13,24.077,24.077,22.994,23.267,682995,0
2007-12-14,22.957,23.451,22.413,22.42,397693,0
2007-12-17,22.463,22.471,21.609,21.609,666300,0
2007-12-18,21.661,21.978,20.98,21.704,549845,0
2007-12-19,21.504,22.089,21.368,21.785,593480,0
2007-12-20,21.924,22.1,21.55,22.065,418322,0
2007-12-21,22.618,22.969,22.251,22.486,812074,0
2007-12-24,22.353,22.875,22.353,22.875,240652,0
2007-12-26,22.693,22.824,22.509,22.575,281643,0
2007-12-27,22.503,22.575,21.623,21.72,446577,0
2007-12-28,21.889,22.1,21.511,21.742,338480,0
2007-12-31,21.6,21.873,21.309,21.867,402694,0
2008-01-02,21.881,21.881,21.021,21.309,459311,0
2008-01-03,21.392,21.543,20.542,20.542,524589,0
2008-01-04,20.424,20.447,19.591,19.605,733220,0
2008-01-07,19.656,19.893,18.447,18.978,1306954,0
2008-01-08,19.163,19.598,18.176,18.2,915776,0
2008-01-09,18.103,18.404,17.439,18.315,649561,0
2008-01-10,18.13,18.447,17.659,17.939,1227971,0
2008-01-11,17.939,18.233,17.512,17.809,947271,0
2008-01-14,17.977,18.257,17.35,17.644,569833,0
2008-01-15,17.314,17.468,17.026,17.175,761722,0
2008-01-16,17.154,17.911,17.057,17.563,640601,0
2008-01-17,17.52,17.696,17.057,17.099,819068,0
2008-01-18,17.092,17.29,16.326,16.516,1027599,0
2008-01-22,16.275,17.824,16.209,17.337,1330770,0
2008-01-23,16.826,18.708,16.826,18.376,1202606,0
2008-01-24,18.527,18.612,17.777,17.993,984995,0
2008-01-25,18.286,18.527,17.331,17.572,511495,0
2008-01-28,17.638,18.049,17.175,17.954,586562,0
2008-01-29,18.029,18.927,17.696,18.535,642056,0
2008-01-30,18.582,19.738,18.367,18.677,969522,0
2008-01-31,18.412,19.804,18.412,19.634,886458,0
2008-02-01,19.701,20.901,19.48,20.592,834893,0
2008-02-04,20.711,20.746,19.93,20.568,701142,0
2008-02-05,20.439,20.614,19.686,19.686,1162610,0
2008-02-06,19.819,20.136,19.332,19.503,561585,0
2008-02-07,19.354,20.018,19.354,19.982,833424,0
2008-02-08,19.982,20.187,18.862,19.177,604509,0
2008-02-11,19.23,19.406,18.648,19.059,416460,0
2008-02-12,19.155,19.679,19.104,19.51,573369,0
2008-02-13,19.738,20,19.266,19.782,247429,0
2008-02-14,19.81,19.828,19.081,19.104,454581,0
2008-02-15,18.927,19.177,18.566,18.986,439701,0
2008-02-19,19.024,19.059,18.426,18.677,338593,0
2008-02-20,18.582,19.429,18.544,19.31,465936,0
2008-02-21,19.363,19.707,18.17,18.233,601445,0
2008-02-22,18.345,18.589,17.874,18.439,613468,0
2008-02-25,18.56,18.773,18.192,18.692,687137,0
2008-02-26,18.494,19.893,18.431,19.553,765113,0
2008-02-27,19.332,19.332,18.632,18.796,514254,0
2008-02-28,18.684,18.75,18.241,18.322,570644,0
2008-02-29,18.049,18.566,17.755,18.218,528264,0
2008-03-03,18.862,19.503,18.639,18.809,2001535,0
2008-03-04,18.648,18.714,18.241,18.669,1011102,0
2008-03-05,18.714,19.053,18.412,18.83,4929992,0
2008-03-06,18.83,18.83,17.6,17.6,737244,0
2008-03-07,17.357,18.029,17.129,17.616,761664,0
2008-03-10,17.755,17.755,17.255,17.357,738814,0
2008-03-11,17.881,18.257,17.453,18.257,902744,0
2008-03-12,18.419,18.765,17.491,17.512,539302,0
2008-03-13,17.314,17.977,16.974,17.838,674308,0
2008-03-14,17.904,18.063,16.877,17.439,516556,0
2008-03-17,16.96,17.842,16.96,17.453,516737,0
2008-03-18,18.049,18.286,17.35,18.212,577432,0
2008-03-19,18.383,18.527,17.933,18.006,547735,0
2008-03-20,18.376,18.663,17.977,18.439,981830,0
2008-03-24,18.447,19.613,18.447,19.429,579432,0
2008-03-25,19.398,19.767,19.104,19.363,778278,0
2008-03-26,19.346,19.385,18.804,18.978,296364,0
2008-03-27,19.089,19.14,18.412,18.412,435696,0
2008-03-28,18.404,18.582,17.777,17.838,533737,0
2008-03-31,17.8,18.728,17.755,17.968,649605,0
2008-04-01,18.152,19.089,18.035,19.089,640872,0
2008-04-02,19.192,19.319,18.574,19.319,532470,0
2008-04-03,19.104,19.707,18.935,19.553,308110,0
2008-04-04,19.738,19.835,19.133,19.442,739069,0
2008-04-07,19.619,19.619,19.045,19.2,611194,0
2008-04-08,19.207,19.207,18.75,18.875,428533,0
2008-04-09,18.935,18.97,18.233,18.404,660012,0
2008-04-10,18.527,18.822,18.233,18.535,386731,0
2008-04-11,18.353,18.456,18.072,18.28,364325,0
2008-04-14,18.152,18.612,18.097,18.345,336684,0
2008-04-15,18.439,18.519,17.8,17.904,722949,0
2008-04-16,18.11,18.431,17.904,18.431,709654,0
2008-04-17,18.383,18.735,17.927,18.623,421745,0
2008-04-18,18.935,19.119,18.353,18.456,522055,0
2008-04-21,18.419,18.519,17.809,18.161,747711,0
2008-04-22,18.049,18.463,17.904,18.28,510092,0
2008-04-23,18.358,18.509,18.2,18.367,436458,0
2008-04-24,18.337,19.045,18.337,18.721,532519,0
2008-04-25,18.787,18.935,18.527,18.773,351818,0
2008-04-28,18.816,19.282,18.742,19,308618,0
2008-04-29,18.839,19.222,18.663,19.155,326009,0
2008-04-30,19.244,19.31,18.544,18.551,484078,0
2008-05-01,18.515,19.363,18.502,19.171,366202,0
2008-05-02,19.23,19.584,18.978,19.155,450046,0
2008-05-05,19.326,19.414,18.935,19.288,275484,0
2008-05-06,19.288,19.819,19.288,19.398,744631,0
2008-05-07,19.338,19.466,19.163,19.398,981206,0
2008-05-08,19.406,19.48,19.081,19.14,780070,0
2008-05-09,19.104,19.45,19.073,19.326,256414,0
2008-05-12,19.537,19.796,19.326,19.796,348163,0
2008-05-13,19.854,20.283,19.642,20.239,432822,0
2008-05-14,20.193,20.542,20.041,20.2,351441,0
2008-05-15,20.129,20.358,19.665,20.263,311677,0
2008-05-16,20.302,20.302,19.914,20.187,477256,0
2008-05-19,20.084,20.505,19.93,20.283,495110,0
2008-05-20,20.068,20.288,19.9,20.231,384023,0
2008-05-21,20.336,20.488,19.714,19.893,530095,0
2008-05-22,19.847,19.965,19.577,19.591,437135,0
2008-05-23,19.544,19.656,19.37,19.577,343720,0
2008-05-27,19.577,20.472,19.544,20.472,648902,0
2008-05-28,20.269,20.327,19.707,19.952,458615,0
2008-05-29,19.914,20.231,19.745,20.056,431169,0
2008-05-30,20,20.068,19.656,19.782,321506,0
2008-06-02,19.429,19.537,18.978,19.363,564057,0
2008-06-03,19.51,19.673,19,19.354,344612,0
2008-06-04,19.326,19.745,19.2,19.51,456368,0
2008-06-05,19.531,20.041,19.531,19.982,508209,0
2008-06-06,19.841,19.886,19.038,19.038,585140,0
2008-06-09,18.97,19.096,18.265,18.353,614973,0
2008-06-10,18.137,18.294,17.933,18.088,1132207,0
2008-06-11,18.072,18.192,17.857,17.954,694013,0
2008-06-12,18.25,18.273,17.946,18.014,710582,0
2008-06-13,18.145,18.273,17.769,18.152,504740,0
2008-06-16,18.124,18.447,18.035,18.447,461778,0
2008-06-17,18.867,19.893,18.33,18.639,918527,0
2008-06-18,18.639,18.699,18.28,18.515,668110,0
2008-06-19,18.376,18.994,18.376,18.97,404788,0
2008-06-20,18.846,18.899,18.367,18.551,616608,0
2008-06-23,18.56,18.765,18.192,18.192,599319,0
2008-06-24,18.124,18.315,17.763,17.927,582838,0
2008-06-25,17.96,18.509,17.897,18.13,770824,0
2008-06-26,17.857,18.057,17.536,17.631,450449,0
2008-06-27,17.777,17.777,17.079,17.248,1001291,0
2008-06-30,17.154,17.322,16.948,17.049,533624,0
2008-07-01,16.939,17.004,16.394,16.948,933127,0
2008-07-02,16.886,17.019,16.475,16.563,809661,0
2008-07-03,16.621,16.651,16.121,16.259,613859,0
2008-07-07,16.387,16.387,15.494,15.774,1017806,0
2008-07-08,15.795,16.835,15.707,16.835,1230394,0
2008-07-09,16.835,16.886,15.567,15.626,774877,0
2008-07-10,15.626,16.349,15.465,15.679,1002116,0
2008-07-11,15.396,15.774,14.514,14.735,4354866,0
2008-07-14,14.845,15.03,14.028,14.065,784997,0
2008-07-15,14.044,14.219,13.159,13.159,1223320,0
2008-07-16,13.187,13.914,12.754,13.799,1806967,0
2008-07-17,15.103,15.192,13.143,14.028,1113035,0
2008-07-18,14.02,14.079,13.652,14.003,796240,0
2008-07-21,13.941,14.211,13.652,13.762,591343,0
2008-07-22,13.718,14.139,13.461,14.071,1127304,0
2008-07-23,14.058,14.889,13.932,14.772,1086278,0
2008-07-24,14.897,14.897,13.881,13.914,1286914,0
2008-07-25,14.052,14.58,13.914,13.998,854805,0
2008-07-28,13.963,14.338,13.778,13.786,752499,0
2008-07-29,13.932,14.463,13.794,14.101,1205489,0
2008-07-30,14.003,14.234,13.313,13.668,1110829,0
2008-07-31,13.813,13.813,13.343,13.571,797628,0
2008-08-01,13.512,13.732,13.278,13.689,416388,0
2008-08-04,13.689,13.689,12.797,12.835,1101141,0
2008-08-05,13.026,13.564,12.783,13.52,1180320,0
2008-08-06,13.526,14.003,13.306,13.902,682385,0
2008-08-07,12.208,15.103,12.208,14.101,1542382,0
2008-08-08,14.162,14.935,14.162,14.845,811749,0
2008-08-11,14.935,15.147,14.366,14.52,913637,0
2008-08-12,14.66,14.66,13.709,13.875,955581,0
2008-08-13,13.843,14.404,13.835,14.182,827324,0
2008-08-14,14.101,14.396,14.101,14.314,470306,0
2008-08-15,14.396,14.66,14.058,14.308,519385,0
2008-08-18,14.345,14.404,13.875,13.963,615624,0
2008-08-19,13.932,13.998,13.652,13.748,658699,0
2008-08-20,13.875,14.197,13.709,13.97,618295,0
2008-08-21,13.963,14.139,13.58,13.652,684134,0
2008-08-22,13.696,14.308,13.689,14.3,764893,0
2008-08-25,14.284,14.492,13.932,14.389,654365,0
2008-08-26,14.389,14.706,14.284,14.603,386838,0
2008-08-27,14.293,14.441,14.003,14.284,340654,0
2008-08-28,14.314,14.698,14.293,14.685,516575,0
2008-08-29,14.566,14.889,14.33,14.623,527967,0
2008-09-02,14.84,15.2,14.714,15.059,622628,0
2008-09-03,15.009,15.471,14.985,15.458,519940,0
2008-09-04,15.458,15.532,15.043,15.163,576939,0
2008-09-05,15.024,15.316,14.831,15.294,583235,0
2008-09-08,14.927,15.973,14.921,15.707,1342029,0
2008-09-09,15.442,16.136,15.324,15.354,977867,0
2008-09-10,15.664,15.826,15.396,15.782,865147,0
2008-09-11,15.532,15.664,15.294,15.574,526376,0
2008-09-12,15.288,15.751,15.288,15.707,374236,0
2008-09-15,15.214,15.804,14.994,15.177,1018963,0
2008-09-16,14.772,15.693,14.772,15.486,1195240,0
2008-09-17,14.978,15.558,14.412,14.412,741515,0
2008-09-18,14.211,16.952,13.416,16.762,1808495,0
2008-09-19,16.577,17.897,15.354,16.805,1914448,0
2008-09-22,16.798,16.798,14.954,14.954,558485,0
2008-09-23,14.603,15.221,14.425,14.714,605806,0
2008-09-24,14.492,14.921,13.778,14.052,758386,0
2008-09-25,14.242,14.935,13.932,14.412,581869,0
2008-09-26,14.094,15.03,13.914,14.978,359510,0
2008-09-29,14.455,14.794,13.121,13.799,737165,0
2008-09-30,13.799,14.124,13.335,13.889,934802,0
2008-10-01,13.866,14.079,13.335,13.954,565052,0
2008-10-02,13.932,13.932,12.524,12.651,798463,0
2008-10-03,13.017,14.632,10.976,11.133,1575855,0
2008-10-06,10.888,10.888,9.947,10.225,1605106,0
2008-10-07,10.749,10.772,8.1411,8.2662,2421753,0
2008-10-08,8.3106,8.7311,7.6183,7.8171,2379123,0
2008-10-09,8.082,8.8992,7.2273,7.2273,2000372,0
2008-10-10,7.1759,7.6917,6.2919,7.6917,2813898,0
2008-10-13,7.9424,9.2253,7.9349,9.2253,1716368,0
2008-10-14,9.601,9.725,8.2439,9.0334,1274082,0
2008-10-15,9.0466,9.0466,7.9568,8.06,1263089,0
2008-10-16,8.1554,8.4279,7.4707,7.8171,2053803,0
2008-10-17,7.4633,8.5756,7.4633,8.0085,1107765,0
2008-10-20,8.1333,8.6864,8.1265,8.6351,1145611,0
2008-10-21,8.6351,8.9884,8.4721,8.4802,1101224,0
2008-10-22,8.2439,8.7955,7.2644,7.6107,1882908,0
2008-10-23,7.6843,7.8316,6.7708,7.6843,1492643,0
2008-10-24,7.0949,7.7432,6.756,6.7708,2092482,0
2008-10-27,6.7339,7.2131,6.5129,6.5349,1561380,0
2008-10-28,6.8886,7.3234,6.1963,7.2572,2293223,0
2008-10-29,7.1835,7.6107,6.8886,7.2273,1488223,0
2008-10-30,7.4707,7.8758,7.2273,7.8462,1091472,0
2008-10-31,7.6623,9.542,7.6623,9.3185,1642020,0
2008-11-03,9.0618,9.159,7.9568,8.0673,1669232,0
2008-11-04,7.5518,8.3552,7.4558,8.3552,1530863,0
2008-11-05,8.2079,8.2079,6.9992,7.0433,1341762,0
2008-11-06,7.1835,7.1835,6.6897,6.6897,954225,0
2008-11-07,6.7339,7.2644,6.6014,7.2572,965237,0
2008-11-10,7.3899,7.6254,6.3873,6.4762,1287100,0
2008-11-11,6.4688,6.5349,5.8571,5.9161,1561236,0
2008-11-12,5.8942,5.8942,5.2015,5.2679,1829229,0
2008-11-13,5.3563,5.7026,4.9953,5.4522,2695942,0
2008-11-14,5.4963,5.5554,4.789,4.8404,1503179,0
2008-11-17,4.8626,4.8848,4.3983,4.4354,1992653,0
2008-11-18,4.6121,4.6414,3.6396,4.1185,2023033,0
2008-11-19,4.1552,4.1552,3.0871,3.0871,2809469,0
2008-11-20,3.0427,3.19,2.3945,2.4239,3301839,0
2008-11-21,2.5493,3.109,2.3945,2.9986,3659145,0
2008-11-24,3.2344,3.9858,3.146,3.728,2872734,0
2008-11-25,3.9194,5.0394,3.4112,3.8975,2491570,0
2008-11-26,3.4993,3.6983,2.726,3.5437,3281878,0
2008-11-28,3.6174,3.6174,3.2564,3.3155,829438,0
2008-12-01,3.249,3.3155,2.402,2.402,2453743,0
2008-12-02,2.6229,4.0152,2.3208,2.402,2962611,0
2008-12-03,2.343,2.689,2.2694,2.5786,2455897,0
2008-12-04,2.5051,3.3447,2.4387,2.7555,2462298,0
2008-12-05,2.7111,3.19,2.5566,3.1756,2116697,0
2008-12-08,3.2712,3.868,3.2197,3.8531,2233313,0
2008-12-09,3.8091,3.9639,3.3744,3.5732,1438027,0
2008-12-10,3.9565,4.0373,3.1974,3.3597,1815160,0
2008-12-11,3.3521,3.4186,1.6283,2.9542,2703060,0
2008-12-12,2.8071,3.3744,2.8071,3.3447,2265856,0
2008-12-15,3.4627,3.5585,3.19,3.5292,1286713,0
2008-12-16,3.6544,4.4206,3.6544,4.31,4075349,0
2008-12-17,4.2363,5.2529,4.2143,4.7371,3923872,0
2008-12-18,4.9583,4.9583,4.1552,4.1629,2690086,0
2008-12-19,4.2808,5.4889,4.2808,5.3858,3413964,0
2008-12-22,5.3192,5.5403,4.9732,5.3634,2280314,0
2008-12-23,5.3858,5.6215,5.1867,5.5919,1772820,0
2008-12-24,5.6289,6.1887,5.5993,5.7834,799420,0
2008-12-26,5.8942,5.8942,5.4446,5.835,582216,0
2008-12-29,5.7761,5.8202,5.2828,5.3341,1333522,0
2008-12-30,5.2828,5.4522,5.091,5.4298,1085923,0
2008-12-31,5.4522,5.5847,5.1941,5.4889,1601668,0
2009-01-02,5.5257,5.5257,5.1278,5.2384,1108428,0
2009-01-05,5.231,5.7319,5.1573,5.4522,1394779,0
2009-01-06,5.6068,6.1225,5.349,5.9234,1890179,0
2009-01-07,5.9382,6.4173,5.6433,5.7319,1777952,0
2009-01-08,5.7026,5.8571,5.5772,5.6433,785817,0
2009-01-09,5.6433,6.0267,5.5476,5.5476,1495023,0
2009-01-12,5.5476,5.7466,4.8329,4.929,1766242,0
2009-01-13,4.929,5.1722,4.5531,5.1278,1515049,0
2009-01-14,4.9583,4.988,4.391,4.4572,1694448,0
2009-01-15,4.3983,4.6856,4.0523,4.3617,1942739,0
2009-01-16,4.5308,4.6931,4.251,4.6268,1406327,0
2009-01-20,4.5308,4.6342,3.9416,3.9858,2021299,0
2009-01-21,4.0963,4.5014,3.728,4.5014,1664967,0
2009-01-22,4.4206,4.5236,4.0523,4.1552,1644671,0
2009-01-23,4.1037,4.1407,3.912,4.0963,1532400,0
2009-01-26,4.0448,4.1259,3.7869,3.868,985392,0
2009-01-27,3.9934,3.9934,3.5732,3.6983,914639,0
2009-01-28,3.8237,4.0669,3.6102,4.0448,1647718,0
2009-01-29,4.0669,4.0669,3.4627,3.5363,1700831,0
2009-01-30,3.6026,3.6249,3.2564,3.2638,1560021,0
2009-02-02,3.1756,3.3447,3.1165,3.3155,873001,0
2009-02-03,3.2197,3.3229,3.1165,3.1756,1167784,0
2009-02-04,3.1311,3.2934,2.844,2.8735,1129026,0
2009-02-05,2.947,3.1165,2.7555,2.9619,1181501,0
2009-02-06,2.9693,3.6026,2.9101,3.5585,1417193,0
2009-02-09,3.5585,4.0008,3.3447,3.9345,1203520,0
2009-02-10,3.9934,4.3027,3.5363,3.6174,1654730,0
2009-02-11,3.6544,3.6764,3.1829,3.4406,1093915,0
2009-02-12,3.4259,3.7427,3.1756,3.4332,1173991,0
2009-02-13,3.4993,3.7794,3.4332,3.4481,1255680,0
2009-02-17,3.4481,3.5657,2.8513,2.8513,1495972,0
2009-02-18,2.9101,3.2049,2.8586,3.1387,1265239,0
2009-02-19,3.2418,3.3447,2.9101,2.9399,1013985,0
2009-02-20,2.9542,3.19,2.8513,3.0503,2723975,0
2009-02-23,3.1756,3.1756,2.689,2.7037,1626355,0
2009-02-24,2.7776,3.2271,2.726,3.2271,2193683,0
2009-02-25,2.6819,3.2934,2.6153,2.9101,2558566,0
2009-02-26,2.9542,3.0503,2.5786,2.6153,1386886,0
2009-02-27,2.645,2.645,2.1147,2.2472,2199138,0
2009-03-02,2.2399,2.2399,1.82,1.9304,3142431,0
2009-03-03,1.9449,2.3728,1.9449,2.2176,2388355,0
2009-03-04,2.2987,2.3503,2.1369,2.284,1278328,0
2009-03-05,2.1954,2.2544,1.82,1.9523,1888134,0
2009-03-06,1.9449,2.0189,1.6209,1.82,2003826,0
2009-03-09,1.8346,2.1511,1.7903,2.004,1600499,0
2009-03-10,2.1221,2.7111,2.0848,2.6524,2664718,0
2009-03-11,2.829,3.006,2.4681,2.5493,2401867,0
2009-03-12,2.6081,2.8365,2.4165,2.8217,1900003,0
2009-03-13,2.7555,2.8954,2.3282,2.5712,1285231,0
2009-03-16,2.7628,2.9542,2.3728,2.3728,2375139,0
2009-03-17,2.402,2.6376,2.3728,2.6153,1596018,0
2009-03-18,2.5933,2.9764,2.4607,2.9764,1431813,0
2009-03-19,3.0798,3.0798,2.3869,2.4461,2242752,0
2009-03-20,2.4681,2.4827,2.0926,2.0996,2315475,0
2009-03-23,2.3573,2.7555,2.2619,2.7555,2328510,0
2009-03-24,2.7037,2.9542,2.5566,2.586,1804628,0
2009-03-25,2.645,2.8807,2.3945,2.6598,1302975,0
2009-03-26,2.8071,3.0132,2.6302,3.0132,1360792,0
2009-03-27,2.9101,2.947,2.7406,2.785,764886,0
2009-03-30,2.5786,2.689,2.4314,2.4755,784551,0
2009-03-31,2.5418,2.6598,2.4387,2.6153,1605003,0
2009-04-01,2.5418,2.8735,2.5418,2.7925,1553713,0
2009-04-02,2.8586,3.0503,2.8217,3.0503,2111787,0
2009-04-03,3.109,3.6102,2.947,3.6102,1739061,0
2009-04-06,3.8902,4.1259,3.5732,4.1259,1268379,0
2009-04-07,4.1112,4.1112,3.5954,3.8163,1029058,0
2009-04-08,3.868,3.9858,3.5292,3.5732,786072,0
2009-04-09,3.7353,4.3543,3.6174,4.2661,1833506,0
2009-04-13,4.1629,4.5091,3.9785,4.4059,1400667,0
2009-04-14,4.2661,4.9436,3.8531,3.868,2259495,0
2009-04-15,3.831,4.3617,3.8015,4.3617,1272718,0
2009-04-16,4.4059,4.8257,4.1259,4.7079,1349519,0
2009-04-17,4.6268,5.0026,4.4206,4.6712,1546219,0
2009-04-20,4.4354,4.5681,3.6837,3.691,1916905,0
2009-04-21,3.728,4.4206,3.6837,4.4206,1926071,0
2009-04-22,4.3027,4.5384,4.0743,4.5384,2121844,0
2009-04-23,4.4868,4.5826,4.1259,4.4059,1427345,0
2009-04-24,4.4206,5.0838,4.4206,4.9509,1843108,0
2009-04-27,4.7592,5.032,4.288,4.3983,1193192,0
2009-04-28,4.3394,4.811,4.1259,4.5899,806595,0
2009-04-29,4.6414,5.1131,4.5972,5.0982,1524877,0
2009-04-30,5.511,5.7912,5.2238,5.7096,2077135,0
2009-05-01,5.3045,5.3634,4.73,4.848,2064670,0
2009-05-04,4.929,5.0616,4.4572,4.9657,2415411,0
2009-05-05,5.01,5.0691,4.789,4.9436,1177327,0
2009-05-06,5.0247,5.1204,4.811,5.1204,1154001,0
2009-05-07,5.1204,5.231,4.5014,4.5165,1554205,0
2009-05-08,4.6931,4.9364,4.5899,4.9364,1674636,0
2009-05-11,4.7444,5.1427,4.6931,4.7592,1297158,0
2009-05-12,4.8185,4.8185,4.332,4.4647,1163722,0
2009-05-13,4.3466,4.3466,3.7058,3.7353,1796715,0
2009-05-14,3.7206,4.0079,3.3447,3.9639,1741525,0
2009-05-15,3.868,4.0817,3.507,3.5732,1204997,0
2009-05-18,3.6837,3.9934,3.6396,3.9639,1540337,0
2009-05-19,4.0008,4.0008,3.7649,3.7869,866020,0
2009-05-20,3.8531,4.0079,3.7649,3.8902,1669057,0
2009-05-21,3.8015,3.9416,3.6249,3.7721,1407436,0
2009-05-22,3.8015,3.9194,3.7353,3.8237,1143417,0
2009-05-26,3.8608,4.4206,3.7794,4.2587,1583591,0
2009-05-27,4.207,4.229,4.0227,4.0448,1543016,0
2009-05-28,4.0743,4.0743,3.9049,4.0448,994900,0
2009-05-29,4.0448,4.1918,4.0227,4.1112,1401967,0
2009-06-01,4.391,4.4795,4.1482,4.3543,1276511,0
2009-06-02,4.332,4.3466,4.1482,4.31,873008,0
2009-06-03,4.2661,4.288,4.0963,4.2143,414713,0
2009-06-04,4.2808,4.4942,4.1629,4.4499,802505,0
2009-06-05,4.4942,4.7153,4.4499,4.5606,1297110,0
2009-06-08,4.6931,4.6931,4.2435,4.391,710185,0
2009-06-09,4.4279,4.5308,4.0523,4.3027,1340317,0
2009-06-10,4.31,4.3691,4.0889,4.1918,819961,0
2009-06-11,4.1552,4.2733,4.0448,4.0743,484304,0
2009-06-12,4.0523,4.2733,4.0523,4.251,493253,0
2009-06-15,4.1407,4.3466,3.8608,3.8828,1124762,0
2009-06-16,4.0523,4.1332,3.6837,3.7721,728778,0
2009-06-17,3.7649,3.8828,3.6102,3.6471,644874,0
2009-06-18,3.6544,3.728,3.507,3.5585,572805,0
2009-06-19,3.6691,4.0889,3.4993,4.0008,2507376,0
2009-06-22,4.1848,4.2214,3.6471,4.0008,803132,0
2009-06-23,3.9416,3.9416,3.6471,3.6837,538047,0
2009-06-24,3.7058,3.8015,3.6026,3.6249,417747,0
2009-06-25,3.5808,3.7575,3.5585,3.728,376821,0
2009-06-26,3.691,4.0448,3.6544,3.9416,993580,0
2009-06-29,3.6396,3.7649,3.588,3.7502,5564335,0
2009-06-30,3.7649,3.8459,3.6544,3.6837,1535306,0
2009-07-01,3.7502,3.7869,3.6396,3.6544,2552695,0
2009-07-02,3.6544,3.6764,3.3744,3.5512,1103532,0
2009-07-06,3.4406,3.5363,3.3155,3.4627,778689,0
2009-07-07,3.4993,3.5363,3.249,3.308,670376,0
2009-07-08,3.33,3.33,2.947,3.0132,1123957,0
2009-07-09,3.0725,3.0725,2.8513,2.9693,921609,0
2009-07-10,2.9399,3.0503,2.8807,2.9399,537439,0
2009-07-13,3.0209,3.2934,2.9619,3.2858,703303,0
2009-07-14,3.2784,3.33,3.0871,3.2197,484920,0
2009-07-15,3.3155,3.5732,3.2123,3.4259,858371,0
2009-07-16,3.4036,3.4993,3.2712,3.4186,405212,0
2009-07-17,3.4112,3.4554,3.1311,3.19,674415,0
2009-07-20,3.2344,3.3447,3.2123,3.308,545636,0
2009-07-21,3.3597,3.4036,3.2858,3.3155,398693,0
2009-07-22,3.308,3.4701,3.2271,3.4701,610538,0
2009-07-23,3.4627,3.8753,3.4112,3.7206,955018,0
2009-07-24,3.691,3.8828,3.6249,3.8531,442499,0
2009-07-27,3.8828,4.0373,3.8091,4.0373,819660,0
2009-07-28,4.0152,4.0373,3.7502,3.8753,666116,0
2009-07-29,3.8237,3.9785,3.7206,3.7353,1045898,0
2009-07-30,3.8237,4.0079,3.7502,3.8531,760633,0
2009-07-31,3.8237,3.9345,3.7721,3.8975,394348,0
2009-08-03,3.9565,4.0669,3.9049,4.0373,647696,0
2009-08-04,3.9934,4.2808,3.9271,4.2661,926794,0
2009-08-05,4.251,4.4279,4.1482,4.4279,808118,0
2009-08-06,4.4206,4.789,4.3983,4.4354,1474707,0
2009-08-07,4.5681,5.2529,4.5308,4.8329,2003189,0
2009-08-10,4.789,4.789,4.5236,4.6342,732638,0
2009-08-11,4.5826,4.6342,4.3174,4.332,566694,0
2009-08-12,4.4059,4.6342,4.3174,4.5308,536555,0
2009-08-13,4.5681,4.6712,4.4942,4.6342,1215632,0
2009-08-14,4.6047,4.6414,4.391,4.6195,593953,0
2009-08-17,4.4354,4.4942,4.2733,4.3543,542553,0
2009-08-18,4.3983,4.5384,4.3394,4.4499,383541,0
2009-08-19,4.3839,4.5751,4.2733,4.5606,522739,0
2009-08-20,4.5899,4.6931,4.5606,4.6414,740128,0
2009-08-21,4.6931,4.848,4.6489,4.7371,719220,0
2009-08-24,4.7153,5.1427,4.7153,4.8698,988869,0
2009-08-25,4.9364,5.1427,4.9364,5.032,744125,0
2009-08-26,5.091,5.2087,4.9436,5.1204,1125483,0
2009-08-27,5.1941,5.2087,5.0616,5.1573,879309,0
2009-08-28,5.1131,5.1427,4.9732,5.1204,505941,0
2009-08-31,5.01,5.0247,4.8257,4.8848,901308,0
2009-09-01,4.8918,4.9364,4.5308,4.5531,956454,0
2009-09-02,4.5308,4.6047,4.3691,4.4134,477257,0
2009-09-03,4.4795,4.5014,4.2808,4.3839,619753,0
2009-09-04,4.3617,4.4059,4.251,4.3764,450114,0
2009-09-08,4.391,4.4572,4.3466,4.4279,573730,0
2009-09-09,4.4206,4.7444,4.4206,4.6931,455056,0
2009-09-10,4.6856,4.9583,4.6195,4.929,492062,0
2009-09-11,4.9583,5.0467,4.8329,4.9509,367939,0
2009-09-14,4.8848,5.1499,4.8037,5.091,608319,0
2009-09-15,5.091,5.3415,5.0467,5.3269,914987,0
2009-09-16,5.4298,6.1078,5.349,5.9308,1235526,0
2009-09-17,5.8571,6.7263,5.8571,6.3287,2128010,0
2009-09-18,6.3581,6.4466,5.8571,6.1299,1533316,0
2009-09-21,6.1078,6.2993,5.9676,5.9972,440608,0
2009-09-22,6.1004,6.4319,5.9896,6.1446,828977,0
2009-09-23,6.1815,6.1887,5.9527,6.0048,945282,0
2009-09-24,6.0487,6.1078,5.5329,5.7026,858830,0
2009-09-25,5.6511,5.7984,5.5993,5.717,391089,0
2009-09-28,5.7761,6.0413,5.7319,5.9896,570805,0
2009-09-29,5.9605,6.0413,5.8497,5.9896,856238,0
2009-09-30,5.9896,6.078,5.6068,5.6068,818816,0
2009-10-01,5.5847,5.717,5.2679,5.2828,897170,0
2009-10-02,5.1722,5.3118,5.0467,5.1722,717185,0
2009-10-05,5.2529,5.6731,5.2529,5.4963,1173343,0
2009-10-06,5.5847,5.7096,5.4372,5.6068,733071,0
2009-10-07,5.5847,5.7614,5.5036,5.5847,623508,0
2009-10-08,5.6215,5.7541,5.5697,5.6362,722363,0
2009-10-09,5.6433,5.7245,5.4889,5.6141,524833,0
2009-10-12,5.6877,5.7614,5.5772,5.5993,217965,0
2009-10-13,5.6215,5.7912,5.5993,5.6877,2494335,0
2009-10-14,5.835,6.1225,5.7834,6.0562,996337,0
2009-10-15,5.9896,6.1887,5.8865,6.1152,941987,0
2009-10-16,5.9605,6.0708,5.7834,5.7912,1255341,0
2009-10-19,5.8571,5.8865,5.717,5.7912,455105,0
2009-10-20,5.8276,5.8276,5.6068,5.6511,660857,0
2009-10-21,5.5993,5.7761,5.5257,5.5403,528523,0
2009-10-22,5.5847,5.8058,5.4152,5.6655,627316,0
2009-10-23,5.5919,5.8942,5.4594,5.6953,1163398,0
2009-10-26,5.7245,5.8865,5.5993,5.6953,810587,0
2009-10-27,5.7319,5.7912,5.4815,5.5036,727973,0
2009-10-28,5.7245,5.7245,5.2529,5.2973,1139885,0
2009-10-29,5.4594,5.9527,5.4594,5.6953,1646716,0
2009-10-30,5.6511,5.6803,5.3118,5.4004,1195665,0
2009-11-02,5.4522,5.5257,5.01,5.2238,2221634,0
2009-11-03,5.1573,5.3858,5.0691,5.2604,701100,0
2009-11-04,5.3341,5.4078,5.091,5.1353,634448,0
2009-11-05,5.2087,5.3709,5.1867,5.3415,433861,0
2009-11-06,5.2238,5.4741,5.1722,5.3045,561110,0
2009-11-09,5.3269,5.6731,5.3269,5.6584,556503,0
2009-11-10,5.6289,5.7319,5.4668,5.6433,559652,0
2009-11-11,5.7319,5.8571,5.6511,5.8276,443470,0
2009-11-12,5.7912,5.9382,5.6362,5.6511,376194,0
2009-11-13,5.7026,5.8276,5.7026,5.8202,493392,0
2009-11-16,5.9234,6.0118,5.7761,5.8645,665313,0
2009-11-17,5.8497,5.8865,5.6362,5.6803,876860,0
2009-11-18,5.6803,5.7319,5.5476,5.6433,570749,0
2009-11-19,5.5772,5.6289,5.3783,5.4004,829490,0
2009-11-20,5.3415,5.4889,5.3045,5.4225,594838,0
2009-11-23,5.5476,5.6584,5.5329,5.5697,523448,0
2009-11-24,5.5772,5.6511,5.5257,5.5697,330952,0
2009-11-25,5.5993,5.5993,5.4298,5.5036,553873,0
2009-11-27,5.2604,5.3563,5.1573,5.1794,382569,0
2009-11-30,5.1794,5.4522,5.1056,5.4446,1093574,0
2009-12-01,5.4815,5.5919,5.4522,5.5329,592105,0
2009-12-02,5.5257,5.7392,5.5257,5.7096,745385,0
2009-12-03,5.7689,5.8571,5.6877,5.7761,726868,0
2009-12-04,5.8942,5.9972,5.8497,5.9527,817369,0
2009-12-07,5.8942,5.9972,5.8571,5.8942,424760,0
2009-12-08,5.835,5.9161,5.7541,5.8128,490356,0
2009-12-09,5.8058,5.8424,5.6362,5.7096,377951,0
2009-12-10,5.7319,5.7912,5.5919,5.6655,251592,0
2009-12-11,5.7541,5.8202,5.5993,5.8128,309590,0
2009-12-14,5.8645,5.9824,5.6877,5.9824,411557,0
2009-12-15,5.9089,5.9824,5.8202,5.8865,394076,0
2009-12-16,5.9896,6.0118,5.835,5.9308,425419,0
2009-12-17,5.8942,5.9454,5.8058,5.8276,333780,0
2009-12-18,5.872,5.9234,5.7026,5.9015,986202,0
2009-12-21,5.9527,5.9972,5.835,5.8792,384775,0
2009-12-22,5.9089,6.0413,5.8424,6.0267,372989,0
2009-12-23,6.0636,6.2182,5.9308,6.1742,621664,0
2009-12-24,6.2109,6.4391,6.1742,6.4246,218061,0
2009-12-28,6.4538,6.5718,6.3509,6.4762,478695,0
2009-12-29,6.5055,6.594,6.4538,6.5202,371090,0
2009-12-30,6.5277,6.55,6.1592,6.4101,534584,0
2009-12-31,6.373,6.5129,6.2036,6.2328,370516,0
2010-01-04,6.373,6.4101,6.2406,6.4026,458918,0
2010-01-05,6.3509,6.8521,6.3435,6.6234,723946,0
2010-01-06,6.594,6.815,6.4466,6.4688,505361,0
2010-01-07,6.4907,6.594,6.4101,6.55,533857,0
2010-01-08,6.5349,6.7046,6.4613,6.6824,347392,0
2010-01-11,6.7339,6.7779,6.6381,6.7412,334599,0
2010-01-12,6.6602,6.7263,6.5202,6.6085,387578,0
2010-01-13,6.6307,6.9181,6.6162,6.9109,398624,0
2010-01-14,6.8521,7.1538,6.815,7.1096,613520,0
2010-01-15,7.1171,7.3161,7.0507,7.3014,566805,0
2010-01-19,7.3089,7.7136,7.2201,7.6917,534908,0
2010-01-20,7.6843,7.6917,7.3234,7.4412,495363,0
2010-01-21,7.4558,7.5151,7.0433,7.0507,501672,0
2010-01-22,7.0138,7.1023,6.5424,6.7119,849217,0
2010-01-25,6.8077,6.8664,6.7488,6.7779,532820,0
2010-01-26,6.7119,6.8222,6.6085,6.6307,399894,0
2010-01-27,6.594,6.7412,6.5202,6.7339,588349,0
2010-01-28,6.7636,6.7855,6.5864,6.7412,361317,0
2010-01-29,6.7708,6.8738,6.5277,6.6014,735864,0
2010-02-01,6.6456,6.7636,6.5718,6.7636,354927,0
2010-02-02,6.8077,6.8886,6.6456,6.7779,414143,0
2010-02-03,6.6897,6.7855,6.5793,6.6751,214022,0
2010-02-04,6.6014,6.6602,6.4982,6.5277,342011,0
2010-02-05,6.5424,6.6973,6.4982,6.6751,362587,0
2010-02-08,6.6602,6.7046,6.55,6.5644,436856,0
2010-02-09,6.6381,6.6973,6.3873,6.3873,906780,0
2010-02-10,6.4246,6.4688,6.2625,6.3212,552078,0
2010-02-11,6.3802,6.3802,6.1742,6.2993,552118,0
2010-02-12,6.2625,6.3656,6.1519,6.2549,468804,0
2010-02-16,6.3068,6.5644,6.3068,6.5349,761542,0
2010-02-17,6.6014,6.7046,6.594,6.6381,392910,0
2010-02-18,6.6456,6.8738,6.6456,6.7779,538246,0
2010-02-19,6.7412,7.2423,6.7412,7.0949,747543,0
2010-02-22,7.1612,7.2865,7.1096,7.2057,526591,0
2010-02-23,7.1466,7.353,7.1243,7.2273,813847,0
2010-02-24,7.2497,7.3676,7.2201,7.3307,704179,0
2010-02-25,7.2273,7.2865,7.0507,7.2497,538339,0
2010-02-26,7.2791,7.4929,7.1171,7.4043,758847,0
2010-03-01,7.4558,7.6551,7.4486,7.5002,665131,0
2010-03-02,7.5444,7.7358,7.5225,7.6327,749768,0
2010-03-03,7.6474,7.6917,7.5075,7.5592,455916,0
2010-03-04,7.5739,7.6623,7.5295,7.6183,343313,0
2010-03-05,7.6401,8.0231,7.5151,7.9865,732671,0
2010-03-08,7.9865,8.1554,7.8758,8.1487,578727,0
2010-03-09,8.1188,8.8038,8.111,8.6927,890678,0
2010-03-10,8.6791,8.7541,8.451,8.6646,565200,0
2010-03-11,8.6646,8.6927,8.407,8.4879,597686,0
2010-03-12,8.5325,9.1859,8.3623,8.9153,2734851,0
2010-03-15,8.9076,8.9076,8.4721,8.8038,1390563,0
2010-03-16,8.8269,8.8992,8.6505,8.7808,1102380,0
2010-03-17,8.8434,9.0618,8.7541,8.8434,1443624,0
2010-03-18,8.8768,9.136,8.7606,8.9659,1243702,0
2010-03-19,8.9809,8.9809,8.458,8.5094,1162609,0
2010-03-22,8.4721,9.2964,8.3475,9.2253,1408656,0
2010-03-23,9.283,9.3988,9.0025,9.1063,862087,0
2010-03-24,9.0703,9.343,9.0703,9.136,536084,0
2010-03-25,9.2897,9.621,9.1734,9.2321,806333,0
2010-03-26,9.3185,9.606,9.2167,9.2167,894260,0
2010-03-29,9.2378,9.4076,9.2253,9.3117,485891,0
2010-03-30,9.3655,9.4742,9.3273,9.4233,650038,0
2010-03-31,9.3802,9.439,9.1734,9.1859,845477,0
2010-04-01,9.2696,9.2964,9.1282,9.2253,439309,0
2010-04-05,9.2455,9.792,9.159,9.785,573380,0
2010-04-06,9.731,10.27,9.702,9.939,823544,0
2010-04-07,9.961,10.558,9.961,10.256,1233425,0
2010-04-08,10.205,10.205,9.989,10.005,642111,0
2010-04-09,10.028,10.44,9.924,10.366,574656,0
2010-04-12,10.417,10.417,10.093,10.137,424562,0
2010-04-13,10.122,10.573,9.989,10.528,516007,0
2010-04-14,10.653,11.035,10.594,10.888,580413,0
2010-04-15,10.896,10.971,10.573,10.758,761389,0
2010-04-16,10.726,10.816,10.469,10.499,646459,0
2010-04-19,10.366,10.722,10.366,10.715,574938,0
2010-04-20,10.779,10.927,10.632,10.927,299112,0
2010-04-21,10.976,11.117,10.88,11.088,425756,0
2010-04-22,11.035,11.072,10.868,11.053,448868,0
2010-04-23,11.066,11.313,11.008,11.193,514689,0
2010-04-26,11.23,12.016,11.176,11.669,920194,0
2010-04-27,11.605,11.7,10.983,11.023,1125964,0
2010-04-28,11.133,11.346,11.016,11.066,578793,0
2010-04-29,11.237,12.09,11.111,12.002,811562,0
2010-04-30,11.921,12.508,11.588,11.634,831737,0
2010-05-03,11.709,12.783,11.709,12.783,747381,0
2010-05-04,12.112,12.34,11.789,12.34,10291113,0
2010-05-05,12.223,12.597,11.243,11.986,2374060,0
2010-05-06,11.81,12.112,10.129,11.184,4248794,0
2010-05-07,11.257,11.353,10.277,10.351,2194027,0
2010-05-10,11.028,11.462,10.74,10.904,1399000,0
2010-05-11,10.853,11.375,10.682,11.141,1675351,0
2010-05-12,11.23,11.972,11.23,11.876,912461,0
2010-05-13,11.818,12.128,11.818,11.95,1033447,0
2010-05-14,11.797,11.833,11.198,11.5,1262349,0
2010-05-17,11.559,11.892,10.94,11.692,1357470,0
2010-05-18,11.913,12.12,10.88,11,1255737,0
2010-05-19,11.053,11.155,10.314,10.816,1479091,0
2010-05-20,10.382,10.499,9.675,9.976,1777824,0
2010-05-21,9.65,10.168,9.1436,9.771,2270493,0
2010-05-24,9.667,10.05,9.548,9.601,951653,0
2010-05-25,9.2772,9.628,9.0618,9.548,1027968,0
2010-05-26,9.836,9.908,9.3048,9.4742,1701192,0
2010-05-27,9.771,10.552,9.542,10.256,2835379,0
2010-05-28,10.172,10.422,10.07,10.162,2665406,0
2010-06-01,10.065,10.808,9.895,10.366,1495301,0
2010-06-02,10.477,10.83,10.41,10.793,1308070,0
2010-06-03,10.83,10.874,10.417,10.682,849176,0
2010-06-04,10.351,10.485,9.57,9.667,1844905,0
2010-06-07,9.88,9.924,9.136,9.2013,1569578,0
2010-06-08,9.2455,9.3724,8.7311,9.0466,2677359,0
2010-06-09,9.1668,9.606,9.0466,9.1514,692186,0
2010-06-10,9.3724,9.65,9.2013,9.586,948389,0
2010-06-11,9.4155,9.74,9.343,9.682,794760,0
2010-06-14,9.805,10.129,9.785,9.814,801632,0
2010-06-15,9.982,10.404,9.696,10.256,1399134,0
2010-06-16,10.137,10.632,10.116,10.455,885975,0
2010-06-17,10.565,10.689,10.285,10.624,1207255,0
2010-06-18,10.706,10.837,10.492,10.632,1234619,0
2010-06-21,10.823,10.983,10.544,10.653,685665,0
2010-06-22,10.682,10.88,10.234,10.314,992177,0
2010-06-23,10.277,10.389,9.932,10.086,825781,0
2010-06-24,10.005,10.154,9.753,9.858,480655,0
2010-06-25,9.777,10.137,9.702,10.005,1940003,0
2010-06-28,9.969,10.205,9.88,10.012,395725,0
2010-06-29,9.785,9.785,9.113,9.2542,909307,0
2010-06-30,9.2522,9.484,8.9444,9.0035,1024567,0
2010-07-01,9.0025,9.0551,8.3913,8.863,1477038,0
2010-07-02,8.9743,9.0466,8.5094,8.5838,941287,0
2010-07-06,8.8195,8.995,8.0085,8.0382,1243485,0
2010-07-07,8.0896,8.5014,7.9568,8.4802,1147634,0
2010-07-08,8.591,8.7606,8.2585,8.444,712052,0
2010-07-09,8.458,8.6351,8.2888,8.6351,562694,0
2010-07-12,8.555,8.6927,8.2811,8.4279,319841,0
2010-07-13,8.6045,9.0257,8.5612,8.8038,799454,0
2010-07-14,8.7228,8.9076,8.5973,8.7467,717765,0
2010-07-15,8.7882,8.7882,8.444,8.591,625113,0
2010-07-16,8.5014,8.5165,7.9494,8.0085,861952,0
2010-07-19,8.0673,8.1787,7.9128,8.0527,679008,0
2010-07-20,7.9128,8.3843,7.7873,8.3475,718526,0
2010-07-21,8.4359,8.4879,8.1045,8.1188,562255,0
2010-07-22,8.2888,8.7882,8.2662,8.6505,727383,0
2010-07-23,8.5756,8.7734,8.407,8.7311,563192,0
2010-07-26,8.7541,9.2455,8.6709,9.2378,803454,0
2010-07-27,9.3655,9.505,8.9377,9.2378,607638,0
2010-07-28,9.1734,9.439,9.1668,9.2618,661298,0
2010-07-29,9.3724,9.4311,8.8854,8.9575,715461,0
2010-07-30,8.7679,9.2253,8.7228,9.0551,624497,0
2010-08-02,9.3802,9.57,9.2013,9.511,955307,0
2010-08-03,9.4076,9.982,9.3724,9.4977,2151169,0
2010-08-04,9.586,9.771,9.4674,9.691,1340398,0
2010-08-05,9.586,9.874,9.586,9.785,1313831,0
2010-08-06,9.579,9.851,9.534,9.836,593657,0
2010-08-09,9.916,10.234,9.865,10.181,860408,0
2010-08-10,10.005,10.05,9.579,9.725,919095,0
2010-08-11,9.505,9.57,9.0025,9.0836,1031797,0
2010-08-12,8.8434,9.0391,8.6578,8.6992,633147,0
2010-08-13,8.627,8.7228,8.2662,8.274,1112788,0
2010-08-16,8.1709,8.4207,8.1709,8.3106,1147580,0
2010-08-17,8.451,8.5838,8.3323,8.3843,914323,0
2010-08-18,8.3913,8.4721,8.2888,8.3245,691736,0
2010-08-19,8.2888,8.3323,7.8535,7.9275,1019241,0
2010-08-20,7.8832,7.8907,7.6991,7.8023,926592,0
2010-08-23,7.9128,8.001,7.6843,7.6843,1053903,0
2010-08-24,7.6034,7.7358,7.3899,7.5225,1343759,0
2010-08-25,7.4266,7.9349,7.3971,7.8907,859624,0
2010-08-26,8.0156,8.0382,7.7066,7.7212,803654,0
2010-08-27,7.839,7.9568,7.5885,7.9349,542062,0
2010-08-30,7.7873,7.8758,7.5959,7.6034,805687,0
2010-08-31,7.6058,7.8086,7.4931,7.7032,664356,0
2010-09-01,7.898,8.1487,7.7799,8.1487,731663,0
2010-09-02,8.1787,8.3692,8.1411,8.3475,556849,0
2010-09-03,8.4952,8.6646,8.4279,8.6351,532409,0
2010-09-07,8.5973,8.5973,8.274,8.2888,538125,0
2010-09-08,8.3183,8.5245,8.2516,8.4359,960637,0
2010-09-09,8.5838,8.6116,8.407,8.4879,422544,0
2010-09-10,8.5165,8.6864,8.4359,8.6351,618517,0
2010-09-13,8.7679,8.9237,8.6927,8.8854,826072,0
2010-09-14,8.863,9.0466,8.7882,8.9444,751723,0
2010-09-15,8.9076,9.0466,8.8434,9.011,995691,0
2010-09-16,8.9575,8.9575,8.6425,8.8481,671018,0
2010-09-17,8.9499,8.9575,8.6351,8.8695,1225246,0
2010-09-20,8.8992,9.2772,8.7392,9.2455,1035929,0
2010-09-21,9.2253,9.3499,9.1514,9.2378,1076323,0
2010-09-22,9.2013,9.2013,8.7955,9.0334,1079336,0
2010-09-23,8.9153,9.0551,8.7311,8.7808,959650,0
2010-09-24,8.9743,9.209,8.8554,9.1936,824427,0
2010-09-27,9.1802,9.1859,8.9575,9.1734,629731,0
2010-09-28,9.1936,9.1936,8.8269,8.9312,1251439,0
2010-09-29,8.8768,8.9575,8.7311,8.8038,778078,0
2010-09-30,8.862,8.9444,8.6017,8.7366,765420,0
2010-10-01,8.8434,8.8434,8.539,8.7311,637468,0
2010-10-04,8.627,8.7467,8.5325,8.6505,965398,0
2010-10-05,8.7734,8.8695,8.5973,8.8481,1195705,0
2010-10-06,8.7882,8.995,8.7228,8.9884,513670,0
2010-10-07,9.0703,9.1436,8.9377,9.0191,717734,0
2010-10-08,8.9809,9.113,8.8768,9.0391,493070,0
2010-10-11,9.0466,9.0988,8.9076,8.9659,409081,0
2010-10-12,9.011,9.1802,8.8554,9.1514,693907,0
2010-10-13,9.2455,9.606,9.2253,9.519,801056,0
2010-10-14,9.542,9.586,9.3577,9.4586,1049433,0
2010-10-15,9.555,9.601,9.343,9.4811,780080,0
2010-10-18,9.4899,9.805,9.439,9.785,601967,0
2010-10-19,9.534,9.908,9.534,9.731,1109932,0
2010-10-20,9.799,10.162,9.762,10.058,748004,0
2010-10-21,10.137,10.264,9.947,10.05,1142014,0
2010-10-22,10.07,10.217,9.982,10.07,1203759,0
2010-10-25,10.198,10.389,10.122,10.307,741174,0
2010-10-26,10.19,10.512,10.102,10.485,860460,0
2010-10-27,10.366,10.505,10.241,10.389,610075,0
2010-10-28,10.464,10.528,10.181,10.314,595875,0
2010-10-29,10.231,10.595,10.194,10.512,704946,0
2010-11-01,10.58,10.726,10.359,10.455,695676,0
2010-11-02,10.589,10.648,10.345,10.568,662326,0
2010-11-03,10.587,10.94,10.565,10.853,1430461,0
2010-11-04,11.053,11.31,10.83,11.302,1226821,0
2010-11-05,11.302,11.737,11.281,11.551,852677,0
2010-11-08,11.471,11.559,11.205,11.462,597617,0
2010-11-09,11.524,11.597,10.758,10.853,1209713,0
2010-11-10,10.874,11.035,10.512,10.677,1148144,0
2010-11-11,10.544,10.816,10.41,10.505,1011227,0
2010-11-12,10.41,10.565,10.109,10.172,918083,0
2010-11-15,10.211,10.422,10.154,10.154,810281,0
2010-11-16,10.093,10.093,9.753,9.777,907882,0
2010-11-17,9.799,9.947,9.717,9.865,537949,0
2010-11-18,10.058,10.198,9.939,9.969,468946,0
2010-11-19,9.916,10.116,9.887,10.086,354044,0
2010-11-22,10.035,10.181,9.961,10.146,336173,0
2010-11-23,9.939,10.198,9.88,9.998,654463,0
2010-11-24,10.102,10.225,10.102,10.225,512272,0
2010-11-26,10.102,10.205,10.005,10.043,342062,0
2010-11-29,9.887,10.198,9.851,10.129,647720,0
2010-11-30,9.979,10.117,9.838,9.899,1155401,0
2010-12-01,10.146,10.154,9.814,9.908,1162185,0
2010-12-02,9.88,10.137,9.88,10.065,1390992,0
2010-12-03,9.976,10.396,9.976,10.314,984111,0
2010-12-06,10.307,10.715,10.27,10.624,974473,0
2010-12-07,10.823,11.044,10.764,10.983,1644859,0
2010-12-08,11.016,11.016,10.793,10.88,1260752,0
2010-12-09,10.94,11.103,10.868,11.059,1395596,0
2010-12-10,11.088,11.176,11.035,11.088,1474359,0
2010-12-13,11.133,11.161,10.779,10.785,1025362,0
2010-12-14,10.846,10.904,10.41,10.422,872499,0
2010-12-15,10.374,10.485,10.225,10.234,858965,0
2010-12-16,10.256,10.375,10.188,10.241,878260,0
2010-12-17,10.294,10.3,10.19,10.277,943123,0
2010-12-20,10.277,10.677,10.264,10.66,524265,0
2010-12-21,10.689,10.896,10.632,10.83,447593,0
2010-12-22,10.823,10.874,10.74,10.764,459496,0
2010-12-23,10.74,10.904,10.74,10.837,479038,0
2010-12-27,10.706,10.912,10.706,10.874,787569,0
2010-12-28,10.927,11.088,10.896,11.016,558199,0
2010-12-29,11.049,11.049,10.77,10.875,262950,0
2010-12-30,10.875,10.979,10.784,10.815,367287,0
2010-12-31,10.77,10.864,10.67,10.709,439750,0
2011-01-03,10.823,11.059,10.808,10.963,681951,0
2011-01-04,11.035,11.066,10.528,10.536,699957,0
2011-01-05,10.512,10.617,10.455,10.558,602229,0
2011-01-06,10.587,10.587,10.27,10.3,662923,0
2011-01-07,10.294,10.431,9.998,10.211,696514,0
2011-01-10,10.162,10.225,10.005,10.065,558125,0
2011-01-11,10.093,10.116,9.725,9.771,811557,0
2011-01-12,9.895,9.916,9.658,9.762,799171,0
2011-01-13,9.771,9.792,9.606,9.717,1084143,0
2011-01-14,9.691,10.181,9.667,10.093,866244,0
2011-01-18,10.04,10.114,9.92,10.075,601276,0
2011-01-19,10.032,10.062,9.755,9.787,421910,0
2011-01-20,9.74,9.887,9.717,9.747,342775,0
2011-01-21,9.792,9.814,9.667,9.691,240930,0
2011-01-24,9.858,9.858,9.667,9.777,264683,0
2011-01-25,9.717,10.005,9.65,10.005,500165,0
2011-01-26,10.012,10.198,10.012,10.122,392438,0
2011-01-27,10.198,10.464,10.109,10.382,640304,0
2011-01-28,10.366,10.422,9.908,9.998,991200,0
2011-01-31,10.041,10.087,9.87,10.064,700964,0
2011-02-01,10.116,10.19,9.874,10.109,463605,0
2011-02-02,10.137,10.404,10.129,10.277,610194,0
2011-02-03,10.256,10.314,10.16,10.294,420312,0
2011-02-04,10.277,10.417,10.116,10.351,1275741,0
2011-02-07,10.374,10.823,10.359,10.816,1341002,0
2011-02-08,10.801,10.874,10.722,10.86,589271,0
2011-02-09,10.846,11.184,10.793,11.184,1038438,0
2011-02-10,11.054,11.186,10.948,11.066,1307617,0
2011-02-11,11.036,11.186,10.887,11.156,697068,0
2011-02-14,11.08,11.237,11,11.125,405064,0
2011-02-15,11.111,11.286,11.035,11.198,1410569,0
2011-02-16,11.267,11.297,11.163,11.239,877381,0
2011-02-18,11.417,11.505,11.337,11.373,979254,0
2011-02-22,11.199,11.239,10.807,10.822,785643,0
2011-02-23,10.807,10.911,10.166,10.322,1306035,0
2011-02-24,10.307,10.397,10.106,10.3,1359069,0
2011-02-25,10.314,10.465,10.171,10.442,1199649,0
2011-02-28,10.574,10.763,10.409,10.755,920919,0
2011-03-01,10.798,10.836,10.285,10.345,720518,0
2011-03-02,10.359,10.501,10.204,10.256,567751,0
2011-03-03,10.418,10.694,10.359,10.694,729327,0
2011-03-04,10.665,10.68,10.418,10.561,554748,0
2011-03-07,10.605,10.657,10.241,10.294,514201,0
2011-03-08,10.294,10.636,10.269,10.471,602361,0
2011-03-09,10.449,10.596,10.405,10.494,350057,0
2011-03-10,10.359,10.405,10.127,10.171,555502,0
2011-03-11,10.127,10.294,10.092,10.224,359752,0
2011-03-14,10.122,10.241,9.958,10.009,1020469,0
2011-03-15,9.636,10.009,9.594,9.958,922527,0
2011-03-16,9.928,9.965,9.683,9.787,530348,0
2011-03-17,9.979,10.064,9.778,9.86,444754,0
2011-03-18,9.973,10.127,9.89,10.106,730569,0
2011-03-21,10.18,10.383,10.166,10.383,443405,0
2011-03-22,10.383,10.442,10.21,10.256,254221,0
2011-03-23,10.204,10.352,10.047,10.3,415025,0
2011-03-24,10.359,10.405,10.16,10.18,344545,0
2011-03-25,10.241,10.424,10.21,10.264,394205,0
2011-03-28,10.322,10.367,10.248,10.248,220223,0
2011-03-29,10.322,10.375,10.233,10.328,279549,0
2011-03-30,10.328,10.506,10.294,10.487,344830,0
2011-03-31,10.435,10.677,10.435,10.63,626954,0
2011-04-01,10.674,10.873,10.657,10.68,490003,0
2011-04-04,10.703,10.791,10.605,10.628,665199,0
2011-04-05,10.596,10.746,10.465,10.531,566949,0
2011-04-06,10.589,10.589,10.424,10.479,338544,0
2011-04-07,10.471,10.487,10.294,10.397,441728,0
2011-04-08,10.487,10.514,10.188,10.233,303621,0
2011-04-11,10.241,10.375,10.233,10.256,383660,0
2011-04-12,10.207,10.349,10.163,10.251,307185,0
2011-04-13,10.322,10.367,10.204,10.269,574467,0
2011-04-14,10.216,10.506,10.18,10.471,365002,0
2011-04-15,10.465,10.636,10.412,10.553,443784,0
2011-04-18,10.375,10.561,10.3,10.487,330694,0
2011-04-19,10.514,10.68,10.457,10.648,228937,0
2011-04-20,10.822,10.926,10.641,10.866,412858,0
2011-04-21,10.858,10.948,10.769,10.948,329953,0
2011-04-25,10.903,10.963,10.791,10.955,285748,0
2011-04-26,10.97,11.193,10.919,11.066,409476,0
2011-04-27,10.992,11.284,10.992,11.239,410663,0
2011-04-28,11.225,11.498,11.178,11.491,755833,0
2011-04-29,11.515,11.778,11.405,11.76,862259,0
2011-05-02,11.842,11.887,11.677,11.717,641754,0
2011-05-03,11.671,11.702,11.123,11.318,989754,0
2011-05-04,11.297,11.4,11.118,11.289,904522,0
2011-05-05,11.23,11.372,11.108,11.273,847334,0
2011-05-06,11.424,11.538,11.282,11.372,507128,0
2011-05-09,11.328,11.572,11.216,11.557,412278,0
2011-05-10,11.557,11.96,11.55,11.953,542336,0
2011-05-11,11.928,11.963,11.711,11.904,666344,0
2011-05-12,11.82,11.953,11.634,11.847,335184,0
2011-05-13,11.95,11.95,11.784,11.809,435154,0
2011-05-16,11.724,11.931,11.641,11.693,340835,0
2011-05-17,11.581,11.702,11.476,11.53,290065,0
2011-05-18,11.522,11.784,11.484,11.694,335240,0
2011-05-19,11.747,11.883,11.649,11.815,397120,0
2011-05-20,11.739,11.85,11.643,11.702,465489,0
2011-05-23,11.538,11.62,11.386,11.55,428786,0
2011-05-24,11.572,11.747,11.53,11.545,423126,0
2011-05-25,11.545,11.838,11.399,11.775,570167,0
2011-05-26,11.726,12.34,11.654,12.34,860922,0
2011-05-27,12.355,12.912,12.294,12.798,1248817,0
2011-05-31,12.938,13.029,12.73,12.899,1124200,0
2011-06-01,12.843,12.843,12.229,12.355,1101724,0
2011-06-02,12.327,12.506,12.204,12.258,417925,0
2011-06-03,12.055,12.244,11.963,12.229,505278,0
2011-06-06,12.166,12.416,12.13,12.19,773981,0
2011-06-07,12.303,12.423,12.236,12.236,888240,0
2011-06-08,12.166,12.378,12.026,12.108,983914,0
2011-06-09,12.137,12.137,11.643,11.643,1128246,0
2011-06-10,11.605,11.635,10.799,11.011,1647486,0
2011-06-13,11.062,11.25,10.837,10.936,670944,0
2011-06-14,11.069,11.237,11.011,11.175,715953,0
2011-06-15,11.056,11.167,10.905,10.972,831501,0
2011-06-16,10.993,11.276,10.948,11.191,559759,0
2011-06-17,11.237,11.484,11.213,11.237,833469,0
2011-06-20,11.175,11.454,11.175,11.379,509821,0
2011-06-21,11.491,11.628,11.372,11.588,565122,0
2011-06-22,11.505,11.588,11.318,11.335,456891,0
2011-06-23,11.147,11.175,10.905,11.062,615618,0
2011-06-24,11.108,11.213,10.905,10.986,659498,0
2011-06-27,10.986,11.183,10.986,11.077,905611,0
2011-06-28,11.108,11.213,11.056,11.213,791539,0
2011-06-29,11.273,11.538,11.198,11.491,392363,0
2011-06-30,11.532,11.854,11.532,11.804,970169,0
2011-07-01,11.838,12.01,11.802,11.866,524111,0
2011-07-05,11.858,11.963,11.654,11.936,478374,0
2011-07-06,11.902,12.213,11.804,12.145,718098,0
2011-07-07,12.28,12.436,12.19,12.378,511374,0
2011-07-08,12.166,12.362,12.101,12.319,282581,0
2011-07-11,12.137,12.287,11.83,11.972,436824,0
2011-07-12,11.883,12.265,11.815,11.956,337061,0
2011-07-13,12.002,12.137,11.898,11.963,310796,0
2011-07-14,12.055,12.055,11.654,11.815,442126,0
2011-07-15,11.844,11.979,11.747,11.972,364894,0
2011-07-18,11.898,12.048,11.538,11.628,347359,0
2011-07-19,11.719,11.894,11.612,11.861,410781,0
2011-07-20,11.858,12.055,11.759,11.994,399944,0
2011-07-21,12.04,12.137,11.942,12.069,517939,0
2011-07-22,12.084,12.153,11.956,12.084,269862,0
2011-07-25,11.883,12.048,11.739,11.963,584634,0
2011-07-26,11.992,12.092,11.902,12.023,306683,0
2011-07-27,11.928,11.963,11.44,11.44,825170,0
2011-07-28,11.451,11.604,10.948,11.132,1002243,0
2011-07-29,11.012,11.118,10.831,10.972,625858,0
2011-08-01,11.132,11.147,10.778,10.807,972675,0
2011-08-02,10.721,10.803,10.049,10.064,673377,0
2011-08-03,10.129,10.357,9.83,10.138,948529,0
2011-08-04,9.986,10.07,9.209,9.2638,1044330,0
2011-08-05,9.4468,9.4684,8.7457,8.889,1407185,0
2011-08-08,8.4696,8.6801,7.4403,7.4403,1307442,0
2011-08-09,7.6131,8.1921,7.3276,8.1846,1580833,0
2011-08-10,7.8688,8.1395,7.4403,7.5681,1680578,0
2011-08-11,7.6359,8.2145,7.5606,7.8312,2625285,0
2011-08-12,7.9362,8.2715,7.7458,8.0429,1407409,0
2011-08-15,8.1471,8.456,8.1318,8.456,742205,0
2011-08-16,8.3788,8.4093,8.1095,8.3201,773135,0
2011-08-17,8.4164,8.4932,8.2335,8.4009,583795,0
2011-08-18,8.0278,8.1495,7.5475,7.6314,838050,0
2011-08-19,7.4558,7.7078,7.273,7.3036,1056990,0
2011-08-22,7.5169,7.5323,7.0061,7.0669,2040506,0
2011-08-23,7.1281,7.3871,6.9606,7.2883,1139721,0
2011-08-24,7.2653,7.7304,7.2502,7.7226,926103,0
2011-08-25,8.0734,8.1188,7.2958,7.3341,1121812,0
2011-08-26,7.2577,7.6467,7.1509,7.5398,604579,0
2011-08-29,7.6845,8.0278,7.6619,7.9438,1145000,0
2011-08-30,7.7458,7.9209,7.6161,7.8296,862271,0
2011-08-31,7.8989,8.1009,7.8443,7.8601,930258,0
2011-09-01,7.8218,8.0429,7.5323,7.6084,863083,0
2011-09-02,7.3169,7.4721,7.123,7.1307,692483,0
2011-09-06,6.8691,7.113,6.8613,6.991,886989,0
2011-09-07,7.1358,7.5017,7.0137,7.4865,803066,0
2011-09-08,7.4254,7.5169,7.2196,7.2653,565325,0
2011-09-09,7.1741,7.2502,6.7928,6.8919,799008,0
2011-09-12,6.7395,6.9453,6.7087,6.93,634414,0
2011-09-13,6.9453,7.0593,6.8536,6.9606,402675,0
2011-09-14,6.9757,7.2653,6.8691,7.1509,472791,0
2011-09-15,7.2577,7.3722,7.1205,7.3036,315265,0
2011-09-16,7.3722,7.4254,7.2045,7.2883,577163,0
2011-09-19,7.0901,7.1662,6.9606,7.0901,564059,0
2011-09-20,7.1509,7.2424,7.0441,7.0748,488749,0
2011-09-21,7.0593,7.0901,6.4954,6.5104,774897,0
2011-09-22,6.2057,6.3961,6.0226,6.1979,1445640,0
2011-09-23,6.16,6.3961,6.0912,6.2973,736443,0
2011-09-26,6.3884,6.5335,6.1829,6.4194,665279,0
2011-09-27,6.625,6.7546,6.4194,6.5029,886491,0
2011-09-28,6.5104,6.5412,6.1829,6.2057,712768,0
2011-09-29,6.4194,6.4648,6.1524,6.32,612232,0
2011-09-30,6.1912,6.3245,5.8852,5.8931,864979,0
2011-10-03,5.8398,5.9618,5.4128,5.4282,847736,0
2011-10-04,5.344,5.6036,4.9553,5.5806,2560836,0
2011-10-05,5.5882,5.6416,5.23,5.5882,734591,0
2011-10-06,5.5882,5.8092,5.5499,5.7864,929311,0
2011-10-07,5.8016,5.8398,5.4585,5.5273,615274,0
2011-10-10,5.7026,5.817,5.6492,5.817,773649,0
2011-10-11,5.7558,5.9694,5.7175,5.8702,475620,0
2011-10-12,5.9389,6.2667,5.8855,6.0226,824796,0
2011-10-13,6.038,6.0912,5.8092,5.9389,783907,0
2011-10-14,6.0839,6.1297,5.8321,5.9159,1088432,0
2011-10-17,5.8702,5.9084,5.6949,5.7328,913232,0
2011-10-18,5.7636,6.2895,5.7254,6.2286,720322,0
2011-10-19,6.1297,6.3961,6.0226,6.1371,1115881,0
2011-10-20,6.1674,6.1904,5.9084,6.1674,606205,0
2011-10-21,6.3123,6.625,6.3123,6.625,535423,0
2011-10-24,6.6784,6.8768,6.5793,6.8768,585787,0
2011-10-25,6.7893,6.797,6.4867,6.5333,758062,0
2011-10-26,6.671,6.8536,6.4573,6.7697,711625,0
2011-10-27,7.3949,7.9057,7.2045,7.7763,1776062,0
2011-10-28,7.6007,8.0506,7.6007,7.7686,1042842,0
2011-10-31,7.5956,7.9959,7.5562,7.8231,677825,0
2011-11-01,7.4488,7.5884,7.2392,7.255,924968,0
2011-11-02,7.4254,7.6467,7.311,7.6161,870508,0
2011-11-03,7.6892,7.8754,7.433,7.7748,544937,0
2011-11-04,7.6972,7.7513,7.4565,7.6506,350905,0
2011-11-07,7.6236,7.7763,7.4327,7.5933,348677,0
2011-11-08,7.6542,7.7914,7.4025,7.7608,515579,0
2011-11-09,7.4721,7.5497,7.2239,7.2317,705293,0
2011-11-10,7.4103,7.433,7.1307,7.1927,463212,0
2011-11-11,7.3324,7.5032,7.2628,7.4409,323941,0
2011-11-14,7.3263,7.3722,7.0213,7.0441,387506,0
2011-11-15,6.9831,7.197,6.8691,7.1281,350793,0
2011-11-16,7.029,7.2272,6.9453,7.0137,423727,0
2011-11-17,7.0367,7.0901,6.8613,6.9529,640816,0
2011-11-18,6.9988,7.2163,6.9756,7.2003,461988,0
2011-11-21,6.9831,7.053,6.7425,6.828,560003,0
2011-11-22,6.828,6.8978,6.6264,6.7815,477211,0
2011-11-23,6.673,6.704,6.3938,6.4946,565965,0
2011-11-25,6.4635,6.572,6.3625,6.3702,318397,0
2011-11-28,6.572,6.6651,6.4635,6.5489,755102,0
2011-11-29,6.5099,6.5875,6.4324,6.5798,536974,0
2011-11-30,6.8869,7.2919,6.8631,7.2364,1220193,0
2011-12-01,7.247,7.3866,7.1151,7.3015,629287,0
2011-12-02,7.4103,7.7203,7.3944,7.4565,726596,0
2011-12-05,7.6117,7.767,7.5497,7.7513,712792,0
2011-12-06,7.7358,7.7825,7.604,7.7049,491993,0
2011-12-07,7.6352,7.8523,7.4877,7.8212,487553,0
2011-12-08,7.7125,7.7513,7.5261,7.5806,647210,0
2011-12-09,7.6427,8.0618,7.6195,7.8364,666934,0
2011-12-12,7.6738,7.7902,7.6117,7.6972,437950,0
2011-12-13,7.7902,7.8832,7.5032,7.5651,398025,0
2011-12-14,7.4643,7.6275,7.4103,7.433,540316,0
2011-12-15,7.5884,7.7281,7.433,7.7281,680924,0
2011-12-16,7.7979,8.0309,7.7513,7.8601,1030438,0
2011-12-19,7.891,7.9611,7.767,7.8134,451400,0
2011-12-20,7.9455,8.3412,7.9221,8.3183,683584,0
2011-12-21,8.2715,8.333,8.2017,8.302,370106,0
2011-12-22,8.3571,8.5352,8.1471,8.1623,375549,0
2011-12-23,8.224,8.2793,8.1088,8.1241,287924,0
2011-12-27,8.1165,8.1471,8.0618,8.0774,285447,0
2011-12-28,8.0695,8.0851,7.9221,7.9918,489871,0
2011-12-29,8.054,8.194,7.9687,8.1862,324063,0
2011-12-30,8.1395,8.2636,8.0851,8.1009,386226,0
2012-01-03,8.3641,8.4968,8.224,8.287,567217,0
2012-01-04,8.2715,8.6524,8.1395,8.5891,979828,0
2012-01-05,8.5432,8.6045,8.3719,8.5031,618494,0
2012-01-06,8.5192,8.5192,8.2396,8.3412,550669,0
2012-01-09,8.4101,8.6116,8.3492,8.5655,414447,0
2012-01-10,8.7292,8.876,8.7128,8.7606,407119,0
2012-01-11,8.6671,8.9697,8.5891,8.9076,425191,0
2012-01-12,8.9321,8.9453,8.7467,8.8918,326875,0
2012-01-13,8.7374,9.0799,8.7374,8.9453,409779,0
2012-01-17,9.0239,9.1955,8.9593,9.0799,464710,0
2012-01-18,9.1244,9.4027,9.1016,9.3499,512429,0
2012-01-19,9.4027,9.4899,9.3185,9.3881,460925,0
2012-01-20,9.3655,9.644,9.3655,9.521,417185,0
2012-01-23,9.529,9.62,9.3499,9.4899,287710,0
2012-01-24,9.4116,9.77,9.3881,9.693,463997,0
2012-01-25,9.693,9.972,9.66,9.886,463145,0
2012-01-26,9.893,10.159,9.815,10.141,544984,0
2012-01-27,10.049,10.225,10.002,10.171,447313,0
2012-01-30,10.049,10.111,9.685,9.714,563291,0
2012-01-31,9.8,9.895,9.487,9.526,1081966,0
2012-02-01,9.66,10.165,9.66,10.132,786169,0
2012-02-02,10.188,10.475,10.141,10.398,919609,0
2012-02-03,10.568,10.623,10.334,10.505,845265,0
2012-02-06,10.468,10.661,10.405,10.653,258509,0
2012-02-07,10.625,10.813,10.625,10.68,475863,0
2012-02-08,10.733,10.86,10.53,10.789,398155,0
2012-02-09,10.789,10.836,10.499,10.499,466785,0
2012-02-10,10.317,10.522,10.271,10.39,225241,0
2012-02-13,10.568,10.709,10.475,10.623,272925,0
2012-02-14,10.561,10.623,10.35,10.405,370477,0
2012-02-15,10.435,10.499,10.215,10.326,576686,0
2012-02-16,10.304,10.839,10.304,10.724,553768,0
2012-02-17,10.775,10.829,10.554,10.593,377501,0
2012-02-21,10.593,10.593,10.39,10.435,386676,0
2012-02-22,10.475,10.499,10.155,10.155,850268,0
2012-02-23,10.412,10.976,10.412,10.915,1205664,0
2012-02-24,10.953,10.992,10.334,10.334,979166,0
2012-02-27,10.279,10.646,10.201,10.435,823495,0
2012-02-28,10.475,10.625,10.334,10.554,647688,0
2012-02-29,10.564,10.747,10.383,10.533,762311,0
2012-03-01,10.633,11.152,10.633,11.118,1078088,0
2012-03-02,11.087,11.189,10.86,10.898,643484,0
2012-03-05,10.875,11.032,10.789,11.002,409929,0
2012-03-06,10.813,10.962,10.686,10.767,697572,0
2012-03-07,10.789,10.946,10.741,10.946,204907,0
2012-03-08,11.032,11.127,10.891,11.063,530209,0
2012-03-09,11.095,11.244,10.907,10.925,537085,0
2012-03-12,10.962,11.378,10.962,11.323,486834,0
2012-03-13,11.409,11.854,11.409,11.833,616638,0
2012-03-14,11.786,11.928,11.622,11.659,451121,0
2012-03-15,11.717,11.928,11.582,11.928,477611,0
2012-03-16,11.958,12.083,11.942,12.045,1052905,0
2012-03-19,12.067,12.313,11.965,12.201,469866,0
2012-03-20,12.108,12.248,12.006,12.161,653167,0
2012-03-21,12.218,12.241,12.006,12.006,330740,0
2012-03-22,11.863,12.108,11.582,11.958,707327,0
2012-03-23,11.974,12.006,11.7,11.863,453368,0
2012-03-26,11.998,12.131,11.942,12.045,462069,0
2012-03-27,12.075,12.35,12.013,12.131,445153,0
2012-03-28,12.124,12.148,11.825,11.99,352899,0
2012-03-29,11.84,11.904,11.614,11.747,547019,0
2012-03-30,11.847,12.083,11.614,11.981,748532,0
2012-04-02,11.958,12.169,11.91,12.148,538049,0
2012-04-03,12.101,12.313,12.021,12.101,668645,0
2012-04-04,11.91,11.95,11.462,11.606,874087,0
2012-04-05,11.488,11.803,11.48,11.606,350308,0
2012-04-09,11.346,11.462,11.144,11.346,442127,0
2012-04-10,11.323,11.371,11.032,11.063,636288,0
2012-04-11,11.237,11.84,11.144,11.84,700236,0
2012-04-12,11.803,11.854,11.544,11.731,471818,0
2012-04-13,11.644,11.644,11.4,11.462,368883,0
2012-04-16,11.572,11.777,11.434,11.566,332155,0
2012-04-17,11.683,11.986,11.581,11.844,320957,0
2012-04-18,11.717,12.083,11.717,11.965,724755,0
2012-04-19,11.965,12.101,11.614,11.833,736824,0
2012-04-20,12.006,12.083,11.795,11.904,378586,0
2012-04-23,11.614,11.863,11.362,11.84,581072,0
2012-04-24,11.442,12.059,11.323,11.51,1373965,0
2012-04-25,11.717,11.777,11.299,11.4,495497,0
2012-04-26,11.353,11.448,11.158,11.332,480161,0
2012-04-27,11.353,11.425,11.079,11.299,649843,0
2012-04-30,11.237,11.299,11.018,11.057,625077,0
2012-05-01,11.026,11.286,10.931,10.962,719417,0
2012-05-02,10.853,11.631,10.821,11.614,786075,0
2012-05-03,11.597,11.954,11.494,11.779,723579,0
2012-05-04,11.644,11.691,11.323,11.332,452259,0
2012-05-07,11.252,11.371,11.231,11.284,322172,0
2012-05-08,11.135,11.204,10.992,11.144,333285,0
2012-05-09,11.002,11.423,10.851,11.359,841054,0
2012-05-10,11.455,11.455,11.24,11.398,765198,0
2012-05-11,11.24,11.44,11.058,11.167,460861,0
2012-05-14,10.983,11.118,10.875,10.891,435483,0
2012-05-15,10.931,10.931,10.461,10.633,858973,0
2012-05-16,10.664,10.695,10.475,10.514,578102,0
2012-05-17,10.514,10.713,10.012,10.028,806819,0
2012-05-18,10.016,10.173,9.643,9.693,723611,0
2012-05-21,9.692,9.887,9.591,9.824,799996,0
2012-05-22,9.866,9.97,9.762,9.834,328107,0
2012-05-23,9.699,9.921,9.4762,9.881,457146,0
2012-05-24,9.912,9.976,9.802,9.976,155609,0
2012-05-25,9.976,10.016,9.826,10.016,363698,0
2012-05-29,10.088,10.334,10.001,10.317,554573,0
2012-05-30,10.24,10.326,10.12,10.162,795509,0
2012-05-31,10.162,10.162,9.89,10.071,473868,0
2012-06-01,9.866,9.929,9.626,9.65,932907,0
2012-06-04,9.699,9.746,9.4292,9.548,535489,0
2012-06-05,9.4684,9.729,9.3832,9.684,473862,0
2012-06-06,9.787,10.168,9.746,10.135,549269,0
2012-06-07,10.317,10.42,10.088,10.12,512567,0
2012-06-08,10.126,10.718,10.126,10.651,531209,0
2012-06-11,10.819,10.851,10.342,10.366,577447,0
2012-06-12,10.463,10.55,10.27,10.533,273580,0
2012-06-13,10.515,10.724,10.35,10.47,365675,0
2012-06-14,10.454,10.953,10.454,10.897,389618,0
2012-06-15,10.962,11.081,10.851,11.081,566478,0
2012-06-18,10.962,11.263,10.89,11.097,293115,0
2012-06-19,11.12,11.271,11.011,11.184,376778,0
2012-06-20,11.216,11.24,11.081,11.097,424498,0
2012-06-21,11.097,11.12,10.779,10.811,491955,0
2012-06-22,10.915,11.026,10.756,10.946,720797,0
2012-06-25,10.724,10.915,10.669,10.906,359439,0
2012-06-26,10.906,11.05,10.729,10.915,233656,0
2012-06-27,10.984,11.184,10.915,11.167,262443,0
2012-06-28,11.033,11.328,11.033,11.294,190336,0
2012-06-29,11.565,11.915,11.543,11.9,598199,0
2012-07-02,11.805,12.098,11.622,12.057,497645,0
2012-07-03,12.018,12.226,11.94,12.226,253914,0
2012-07-05,12.16,12.314,12.114,12.226,297206,0
2012-07-06,12.072,12.314,12.057,12.233,394793,0
2012-07-09,12.241,12.392,12.233,12.352,408794,0
2012-07-10,12.437,12.526,12.295,12.41,548199,0
2012-07-11,12.455,12.464,12.137,12.233,558824,0
2012-07-12,12.081,12.295,12.036,12.209,294306,0
2012-07-13,12.233,12.352,12.098,12.257,244217,0
2012-07-16,12.226,12.314,12.146,12.287,284389,0
2012-07-17,12.375,12.519,12.137,12.287,415992,0
2012-07-18,12.226,12.295,11.906,12.027,404368,0
2012-07-19,12.098,12.153,11.771,11.836,207658,0
2012-07-20,11.718,11.97,11.718,11.762,376674,0
2012-07-23,11.543,11.668,11.319,11.375,288314,0
2012-07-24,11.432,11.501,11.24,11.311,335619,0
2012-07-25,11.414,11.469,11.026,11.065,442417,0
2012-07-26,11.303,11.35,11.065,11.13,284524,0
2012-07-27,11.175,11.486,11.088,11.383,460998,0
2012-07-30,11.446,11.535,11.311,11.35,668180,0
2012-07-31,11.367,11.572,11.198,11.406,447697,0
2012-08-01,11.432,11.548,11.13,11.161,467769,0
2012-08-02,11.097,11.208,11.011,11.208,467779,0
2012-08-03,11.337,11.597,11.247,11.501,380766,0
2012-08-06,11.565,11.683,11.46,11.614,208633,0
2012-08-07,11.693,11.748,11.565,11.622,309469,0
2012-08-08,11.528,11.683,11.519,11.597,293861,0
2012-08-09,11.606,11.741,11.556,11.614,287510,0
2012-08-10,11.528,11.659,11.423,11.581,283437,0
2012-08-13,11.565,11.637,11.44,11.606,156951,0
2012-08-14,11.683,11.867,11.683,11.844,368465,0
2012-08-15,11.836,12.072,11.798,12.042,298058,0
2012-08-16,12.057,12.226,11.915,12.114,283435,0
2012-08-17,12.072,12.13,11.94,12.13,201089,0
2012-08-20,12.122,12.13,11.565,11.614,472355,0
2012-08-21,11.637,11.9,11.622,11.812,399278,0
2012-08-22,11.812,12.114,11.741,12.057,395567,0
2012-08-23,12.002,12.248,11.9,12.193,458463,0
2012-08-24,12.201,12.447,12.16,12.429,596984,0
2012-08-27,12.455,12.551,12.287,12.542,757457,0
2012-08-28,12.551,12.684,12.464,12.655,528149,0
2012-08-29,12.733,12.79,12.486,12.582,397756,0
2012-08-30,12.517,12.559,12.301,12.486,312786,0
2012-08-31,12.589,12.711,12.468,12.615,418475,0
2012-09-04,12.628,12.877,12.524,12.877,424993,0
2012-09-05,12.95,13.199,12.79,12.855,368807,0
2012-09-06,12.935,13.238,12.927,13.134,537529,0
2012-09-07,13.184,13.231,13.008,13.176,287234,0
2012-09-10,13.128,13.19,13.031,13.031,309198,0
2012-09-11,13.015,13.256,12.958,13.247,301698,0
2012-09-12,13.287,13.398,13.111,13.223,270331,0
2012-09-13,13.215,13.978,13.176,13.84,777971,0
2012-09-14,13.875,13.993,13.696,13.728,409580,0
2012-09-17,13.696,13.84,13.327,13.473,353194,0
2012-09-18,13.378,13.528,13.176,13.294,391205,0
2012-09-19,13.352,13.456,13.282,13.303,323187,0
2012-09-20,13.19,13.199,12.903,12.95,235399,0
2012-09-21,13.031,13.151,12.807,12.845,1206847,0
2012-09-24,12.807,13.102,12.685,12.942,485466,0
2012-09-25,13.023,13.176,12.743,12.758,664771,0
2012-09-26,12.766,12.814,12.54,12.606,440841,0
2012-09-27,12.676,13.063,12.567,12.87,730641,0
2012-09-28,12.773,12.862,12.693,12.725,287422,0
2012-10-01,12.79,12.895,12.637,12.798,441982,0
2012-10-02,12.855,12.895,12.703,12.862,274918,0
2012-10-03,12.877,13.223,12.782,12.966,405928,0
2012-10-04,13.063,13.238,12.942,13.231,296377,0
2012-10-05,13.273,13.505,13.19,13.473,255243,0
2012-10-08,13.385,13.496,13.184,13.369,242979,0
2012-10-09,13.378,13.433,13.247,13.318,327258,0
2012-10-10,13.311,13.528,13.238,13.496,189251,0
2012-10-11,13.601,13.601,13.265,13.265,316351,0
2012-10-12,13.273,13.385,13.19,13.231,222343,0
2012-10-15,13.247,13.496,13.184,13.481,272531,0
2012-10-16,13.577,13.696,13.528,13.631,295346,0
2012-10-17,13.631,13.705,13.361,13.535,254878,0
2012-10-18,13.512,13.657,13.44,13.586,299167,0
2012-10-19,13.496,13.705,13.447,13.528,316299,0
2012-10-22,13.52,13.601,13.207,13.361,373808,0
2012-10-23,13.223,13.352,13.023,13.303,555893,0
2012-10-24,13.294,13.543,13.08,13.352,393197,0
2012-10-25,13.465,13.528,12.991,13.303,999900,0
2012-10-26,13.361,13.505,13.054,13.231,812446,0
2012-10-31,12.942,13.287,12.596,13.265,720925,0
2012-11-01,13.294,13.543,13.19,13.44,525991,0
2012-11-02,13.489,13.64,12.991,13.391,880989,0
2012-11-05,13.44,13.44,13.128,13.385,377607,0
2012-11-06,13.505,13.505,13.265,13.398,296653,0
2012-11-07,13.238,13.256,13.054,13.168,375295,0
2012-11-08,13.184,13.231,12.877,12.991,419801,0
2012-11-09,12.885,13.102,12.845,12.975,225117,0
2012-11-12,13.054,13.054,12.703,12.862,315028,0
2012-11-13,12.766,13.031,12.733,12.981,238837,0
2012-11-14,13.008,13.134,12.462,12.55,503857,0
2012-11-15,12.532,12.685,12.372,12.532,511057,0
2012-11-16,12.496,12.615,12.381,12.589,706888,0
2012-11-19,12.725,12.79,12.55,12.725,574040,0
2012-11-20,12.743,12.862,12.606,12.862,538046,0
2012-11-21,12.927,12.942,12.773,12.87,449683,0
2012-11-23,12.903,13.128,12.839,13.008,228336,0
2012-11-26,12.92,13.273,12.91,13.111,557057,0
2012-11-27,12.839,13.215,12.427,13.16,660271,0
2012-11-28,13.143,13.388,13.029,13.32,486212,0
2012-11-29,13.418,13.547,13.248,13.435,291923,0
2012-11-30,13.547,13.653,13.393,13.5,418433,0
2012-12-03,13.573,13.758,13.491,13.687,274891,0
2012-12-04,13.695,13.776,13.539,13.671,341264,0
2012-12-05,13.687,13.702,13.565,13.645,225396,0
2012-12-06,13.709,13.767,13.556,13.734,268743,0
2012-12-07,13.767,13.799,13.695,13.767,294882,0
2012-12-10,13.793,13.904,13.743,13.807,343120,0
2012-12-11,13.904,14.221,13.807,14.14,498683,0
2012-12-12,14.132,14.148,13.987,14.007,739639,0
2012-12-13,14.068,14.18,13.962,14.027,430933,0
2012-12-14,13.971,14.091,13.793,13.832,475691,0
2012-12-17,13.904,14.148,13.839,14.106,366406,0
2012-12-18,14.098,14.359,14.007,14.284,444457,0
2012-12-19,14.255,14.326,14.124,14.277,439493,0
2012-12-20,14.246,14.382,14.164,14.335,367484,0
2012-12-21,14.228,14.489,14.228,14.343,1326704,0
2012-12-24,14.359,14.506,14.293,14.326,85135,0
2012-12-26,14.375,14.375,14.188,14.293,140831,0
2012-12-27,14.27,14.359,14.043,14.317,259554,0
2012-12-28,14.221,14.359,14.06,14.091,255284,0
2012-12-31,14.114,14.317,14.017,14.293,489692,0
2013-01-02,14.576,14.875,14.489,14.723,731746,0
2013-01-03,14.747,14.926,14.561,14.919,796402,0
2013-01-04,15.008,15.259,14.935,15.241,633232,0
2013-01-07,15.21,15.403,15.21,15.347,521632,0
2013-01-08,15.291,15.394,15.088,15.283,489488,0
2013-01-09,15.338,15.428,15.218,15.226,298445,0
2013-01-10,15.313,15.313,15.037,15.045,275315,0
2013-01-11,15.104,15.104,14.69,14.86,441108,0
2013-01-14,14.86,14.935,14.74,14.795,378273,0
2013-01-15,14.74,14.919,14.69,14.902,341053,0
2013-01-16,14.884,14.902,14.594,14.723,441489,0
2013-01-17,14.755,14.991,14.716,14.948,341427,0
2013-01-18,14.926,15.08,14.884,15,458632,0
2013-01-22,15.025,15.055,14.911,15.008,258586,0
2013-01-23,14.957,15.03,14.919,14.975,142415,0
2013-01-24,14.965,15.122,14.948,15.016,497552,0
2013-01-25,15.095,15.193,15.03,15.143,495062,0
2013-01-28,15.218,15.394,15.134,15.184,665099,0
2013-01-29,15.153,15.33,15.113,15.193,401676,0
2013-01-30,15.184,15.233,14.747,14.902,467775,0
2013-01-31,14.838,14.975,14.788,14.941,346470,0
2013-02-01,15.055,15.241,15.03,15.063,484325,0
2013-02-04,15.016,15.21,14.965,15,472640,0
2013-02-05,15.128,15.298,15.063,15.184,358616,0
2013-02-06,15.104,15.259,15.016,15.233,290695,0
2013-02-07,15.266,15.266,15.088,15.193,156023,0
2013-02-08,15.249,15.555,15.134,15.484,240404,0
2013-02-11,15.454,15.508,15.364,15.437,183907,0
2013-02-12,15.437,15.631,15.42,15.501,209415,0
2013-02-13,15.542,15.598,15.403,15.598,399820,0
2013-02-14,15.518,15.565,15.437,15.508,281051,0
2013-02-15,15.492,15.623,15.444,15.542,432377,0
2013-02-19,15.555,15.608,15.484,15.582,279720,0
2013-02-20,15.549,15.623,15.073,15.08,396773,0
2013-02-21,15.045,15.08,14.594,14.74,567658,0
2013-02-22,14.86,15.338,14.86,15.338,297476,0
2013-02-25,15.454,15.454,14.624,14.65,352757,0
2013-02-26,14.779,14.884,14.48,14.643,386348,0
2013-02-27,14.633,14.991,14.633,14.73,369268,0
2013-02-28,14.74,14.914,14.665,14.772,764174,0
2013-03-01,14.716,15.353,14.542,15.345,667628,0
2013-03-04,15.264,15.409,15.129,15.353,480538,0
2013-03-05,15.427,15.5,15.288,15.353,459800,0
2013-03-06,15.372,15.574,15.246,15.492,357297,0
2013-03-07,15.492,15.713,15.492,15.623,250851,0
2013-03-08,15.729,15.786,15.556,15.77,496626,0
2013-03-11,15.729,15.869,15.608,15.853,413243,0
2013-03-12,15.819,15.86,15.645,15.819,368678,0
2013-03-13,15.819,15.869,15.565,15.78,557064,0
2013-03-14,15.762,15.893,15.729,15.885,374564,0
2013-03-15,15.893,15.936,15.672,15.869,660985,0
2013-03-18,15.665,15.713,15.5,15.696,457681,0
2013-03-19,15.78,15.78,15.173,15.336,536608,0
2013-03-20,15.443,15.443,15.166,15.372,1000617,0
2013-03-21,15.222,15.608,15.158,15.518,1114899,0
2013-03-22,15.582,15.762,15.461,15.696,673025,0
2013-03-25,15.77,16.08,15.746,15.804,670562,0
2013-03-26,15.876,16.016,15.713,16.016,803708,0
2013-03-27,15.853,16.17,15.754,16.115,683195,0
2013-03-28,16.163,16.254,15.853,15.869,851810,0
2013-04-01,15.819,15.958,15.246,15.508,1080140,0
2013-04-02,15.608,15.64,15.319,15.353,586082,0
2013-04-03,15.386,15.453,15.077,15.166,1361801,0
2013-04-04,15.198,15.372,15.198,15.336,1231660,0
2013-04-05,15.118,15.418,14.959,15.345,710093,0
2013-04-08,15.401,15.565,15.206,15.542,822453,0
2013-04-09,15.591,15.599,15.272,15.313,743090,0
2013-04-10,15.328,15.409,15.272,15.304,506869,0
2013-04-11,15.272,15.591,15.272,15.591,2123289,0
2013-04-12,15.508,15.682,15.508,15.682,624645,0
2013-04-15,15.672,15.722,15.01,15.148,765508,0
2013-04-16,15.264,15.443,15.148,15.443,637984,0
2013-04-17,15.372,15.372,14.861,15.108,679081,0
2013-04-18,15.082,15.158,14.894,15.125,544792,0
2013-04-19,15.148,15.615,15.118,15.582,610367,0
2013-04-22,15.574,15.722,15.483,15.64,939793,0
2013-04-23,15.632,15.967,15.492,15.901,1124918,0
2013-04-24,15.885,16.311,15.819,16.259,476662,0
2013-04-25,16.254,16.605,16.163,16.425,830523,0
2013-04-26,16.343,16.587,16.327,16.499,537869,0
2013-04-29,16.587,16.761,16.484,16.622,682101,0
2013-04-30,16.597,17.014,16.597,16.965,916538,0
2013-05-01,16.514,16.522,16.286,16.409,9813970,0
2013-05-02,16.409,16.669,16.367,16.514,2180486,0
2013-05-03,16.63,16.744,16.549,16.614,1216371,0
2013-05-06,16.794,17.185,16.794,17.128,1642209,0
2013-05-07,17.185,17.482,16.981,17.482,1385813,0
2013-05-08,17.44,17.497,17.178,17.375,807710,0
2013-05-09,17.35,17.505,17.185,17.185,501000,0
2013-05-10,17.211,17.579,17.155,17.579,1199146,0
2013-05-13,17.523,17.644,17.245,17.562,926777,0
2013-05-14,17.587,17.8,17.448,17.489,634261,0
2013-05-15,17.497,17.62,17.375,17.595,721698,0
2013-05-16,17.579,17.711,17.318,17.424,325112,0
2013-05-17,17.595,17.774,17.505,17.554,648518,0
2013-05-20,17.523,17.908,17.456,17.864,590962,0
2013-05-21,17.9,18.097,17.857,18.097,491283,0
2013-05-22,18.079,18.445,17.489,17.579,677095,0
2013-05-23,17.375,17.513,17.104,17.513,735936,0
2013-05-24,17.383,17.448,17.164,17.341,574951,0
2013-05-28,17.628,17.915,17.201,17.269,1014671,0
2013-05-29,17.137,17.137,16.542,16.542,1019912,0
2013-05-30,16.533,16.766,16.303,16.303,864048,0
2013-05-31,16.253,16.627,16.175,16.418,2634455,0
2013-06-03,16.401,16.59,16.113,16.387,943685,0
2013-06-04,16.41,16.443,16.096,16.147,992838,0
2013-06-05,16.154,16.237,15.558,15.799,1212274,0
2013-06-06,15.758,16.087,15.575,16.087,466040,0
2013-06-07,16.161,16.205,15.799,15.849,906489,0
2013-06-10,15.865,16.077,15.725,15.988,814505,0
2013-06-11,15.849,15.988,15.593,15.732,509193,0
2013-06-12,15.865,15.89,15.393,15.437,453732,0
2013-06-13,15.419,15.94,15.327,15.873,409590,0
2013-06-14,15.849,16.057,15.732,15.955,404375,0
2013-06-17,16.103,16.22,15.865,16.041,326174,0
2013-06-18,16.041,16.336,15.873,16.161,478762,0
2013-06-19,16.186,16.286,15.815,15.84,436209,0
2013-06-20,15.55,15.567,14.819,15.089,764787,0
2013-06-21,15.129,15.188,14.652,15.115,1295733,0
2013-06-24,14.918,15.123,14.454,14.825,692931,0
2013-06-25,14.964,15.136,14.841,14.99,952294,0
2013-06-26,15.156,15.244,11.723,15.097,1199047,0
2013-06-27,15.074,15.618,14.955,15.601,502848,0
2013-06-28,15.558,15.708,15.379,15.585,1049846,0
2013-07-01,15.675,15.749,15.51,15.593,698982,0
2013-07-02,15.635,16.048,15.543,16.004,812335,0
2013-07-03,15.89,15.996,15.675,15.857,406014,0
2013-07-05,16.147,16.246,15.648,16.048,791859,0
2013-07-08,16.087,16.268,15.972,16.021,689298,0
2013-07-09,16.087,16.237,15.996,16.139,511846,0
2013-07-10,16.147,16.294,15.996,16.22,427595,0
2013-07-11,16.476,16.673,16.387,16.567,438867,0
2013-07-12,16.717,16.739,16.418,16.451,534706,0
2013-07-15,16.525,16.954,16.476,16.699,636720,0
2013-07-16,16.673,16.848,16.515,16.515,666014,0
2013-07-17,16.6,16.731,16.493,16.634,590730,0
2013-07-18,16.666,16.979,16.624,16.971,591653,0
2013-07-19,17.021,17.292,16.921,17.184,548537,0
2013-07-22,17.201,17.3,17.094,17.21,588472,0
2013-07-23,17.21,17.328,16.995,17.177,528861,0
2013-07-24,17.335,18.316,17.335,17.724,2097679,0
2013-07-25,17.673,17.905,17.499,17.746,1131059,0
2013-07-26,17.647,17.78,17.541,17.69,553427,0
2013-07-29,17.598,17.77,17.441,17.525,649187,0
2013-07-30,17.541,17.77,17.276,17.458,837139,0
2013-07-31,17.467,17.474,16.971,17.086,555358,0
2013-08-01,17.21,17.21,16.79,16.913,576110,0
2013-08-02,16.756,17.184,16.756,16.913,468305,0
2013-08-05,16.848,17.037,16.748,16.929,330049,0
2013-08-06,16.83,16.995,16.717,16.79,570285,0
2013-08-07,16.756,16.822,16.5,16.756,386176,0
2013-08-08,16.798,16.888,16.5,16.673,413925,0
2013-08-09,16.575,17.055,16.575,16.815,268404,0
2013-08-12,16.682,16.822,16.533,16.616,287366,0
2013-08-13,16.65,16.65,16.294,16.327,287156,0
2013-08-14,16.286,16.367,16.057,16.13,331028,0
2013-08-15,15.89,15.996,15.518,15.648,429453,0
2013-08-16,15.567,15.668,15.007,15.136,392782,0
2013-08-19,15.064,15.064,14.618,14.634,402780,0
2013-08-20,14.652,15.236,14.652,15.074,655336,0
2013-08-21,14.964,15.585,14.848,15.336,1137085,0
2013-08-22,15.362,15.444,15.188,15.428,217505,0
2013-08-23,15.437,15.527,15.319,15.454,514258,0
2013-08-26,15.444,15.484,15.303,15.428,323179,0
2013-08-27,15.254,15.502,15.254,15.493,515439,0
2013-08-28,15.586,15.594,15.343,15.493,530945,0
2013-08-29,15.437,15.719,15.437,15.669,466132,0
2013-08-30,15.643,15.802,15.343,15.462,575083,0
2013-09-03,15.627,15.727,14.959,15.161,639718,0
2013-09-04,15.177,15.519,15.011,15.335,864237,0
2013-09-05,15.352,15.352,14.912,14.927,793704,0
2013-09-06,15.02,15.286,14.936,15.085,1339520,0
2013-09-09,15.242,15.242,15.085,15.132,752309,0
2013-09-10,15.132,15.17,14.912,15.011,674280,0
2013-09-11,15.02,15.102,14.912,15.028,1412419,0
2013-09-12,15.06,15.269,15.028,15.161,346555,0
2013-09-13,15.234,15.462,15.142,15.343,355596,0
2013-09-16,15.586,15.719,15.392,15.502,699685,0
2013-09-17,15.558,15.937,15.427,15.769,667627,0
2013-09-18,15.785,16.395,15.576,16.387,870869,0
2013-09-19,16.377,16.693,16.277,16.493,499350,0
2013-09-20,16.562,16.584,15.984,16.203,1330380,0
2013-09-23,16.145,16.335,15.927,16.075,365414,0
2013-09-24,16.054,16.218,15.869,15.885,347008,0
2013-09-25,15.86,16.019,15.568,15.677,421914,0
2013-09-26,15.719,15.869,15.636,15.761,585839,0
2013-09-27,15.643,15.86,15.627,15.702,427753,0
2013-09-30,15.537,15.687,15.527,15.586,503258,0
2013-10-01,15.568,16.119,15.502,16,504917,0
2013-10-02,15.909,16.101,15.828,15.918,548045,0
2013-10-03,15.852,15.902,15.418,15.462,317019,0
2013-10-04,15.418,15.537,15.203,15.242,945358,0
2013-10-07,15.093,15.293,15.011,15.251,760477,0
2013-10-08,15.261,15.408,15.042,15.042,658563,0
2013-10-09,15.085,15.234,14.811,14.927,722154,0
2013-10-10,15.085,15.242,15.078,15.17,740798,0
2013-10-11,15.102,15.301,15.042,15.286,524219,0
2013-10-14,15.177,15.462,15.127,15.462,448579,0
2013-10-15,15.427,15.586,15.335,15.37,1350112,0
2013-10-16,15.51,15.627,15.453,15.493,908183,0
2013-10-17,15.437,15.937,15.392,15.927,767735,0
2013-10-18,16.027,16.129,15.918,16.084,432821,0
2013-10-21,16.062,16.066,15.702,15.769,481153,0
2013-10-22,15.769,16,15.769,15.909,538025,0
2013-10-23,15.844,15.927,15.761,15.818,736419,0
2013-10-24,15.828,15.852,15.719,15.778,528520,0
2013-10-25,15.828,15.869,15.687,15.793,677461,0
2013-10-28,15.809,15.809,15.602,15.727,1141024,0
2013-10-29,15.793,15.869,15.418,15.551,634215,0
2013-10-30,15.544,15.551,15.219,15.279,608367,0
2013-10-31,15.301,15.325,15.004,15.111,752069,0
2013-11-01,15.078,15.293,14.745,14.75,1027199,0
2013-11-04,14.801,14.977,14.543,14.959,898519,0
2013-11-05,14.875,14.875,14.626,14.668,499249,0
2013-11-06,14.821,14.827,14.36,14.503,873342,0
2013-11-07,14.526,14.568,14.311,14.326,494807,0
2013-11-08,14.277,14.277,13.843,14.185,653481,0
2013-11-11,14.118,14.385,14.085,14.277,248093,0
2013-11-12,14.235,14.269,14.007,14.269,213305,0
2013-11-13,14.168,14.503,14.118,14.468,511179,0
2013-11-14,14.511,14.686,14.411,14.46,294925,0
2013-11-15,14.434,14.727,14.411,14.659,613700,0
2013-11-18,14.677,14.836,14.503,14.634,412118,0
2013-11-19,14.602,14.776,14.494,14.677,460553,0
2013-11-20,14.702,14.968,14.602,14.727,747270,0
2013-11-21,14.801,14.994,14.735,14.893,337819,0
2013-11-22,14.927,14.994,14.75,14.977,457644,0
2013-11-25,15.069,15.127,14.851,14.893,831006,0
2013-11-26,14.902,15.011,14.801,14.959,773242,0
2013-11-27,15.004,15.23,14.959,15.23,288309,0
2013-11-29,15.245,15.321,14.959,15.163,264893,0
2013-12-02,15.122,15.122,14.783,14.884,394900,0
2013-12-03,14.819,14.95,14.767,14.892,263419,0
2013-12-04,14.783,15.145,14.656,15.033,307033,0
2013-12-05,14.977,15.129,14.867,15.078,322289,0
2013-12-06,15.221,15.33,15.135,15.29,473027,0
2013-12-09,15.297,15.414,15.122,15.255,300675,0
2013-12-10,15.273,15.306,15.086,15.179,493049,0
2013-12-11,15.214,15.221,14.649,14.732,795613,0
2013-12-12,14.732,14.912,14.717,14.826,739538,0
2013-12-13,14.867,15.214,14.799,15.163,363021,0
2013-12-16,15.338,15.769,15.33,15.693,1207294,0
2013-12-17,15.711,16.049,15.535,15.911,862595,0
2013-12-18,15.939,16.503,15.846,16.242,1293214,0
2013-12-19,16.157,16.157,15.819,16.022,736580,0
2013-12-20,15.996,16.124,15.904,15.939,991685,0
2013-12-23,15.963,16.172,15.837,15.93,498433,0
2013-12-24,15.949,16.181,15.911,16.106,195407,0
2013-12-26,16.181,16.292,16.032,16.057,285600,0
2013-12-27,16.042,16.063,15.837,15.996,231300,0
2013-12-30,15.955,16.157,15.955,16.032,280143,0
2013-12-31,16.013,16.207,15.904,15.996,479534,0
2014-01-02,15.949,15.971,15.727,15.862,534751,0
2014-01-03,15.862,16.401,15.862,16.283,916182,0
2014-01-06,16.317,16.401,16.164,16.265,909080,0
2014-01-07,16.275,16.487,16.057,16.079,761088,0
2014-01-08,16.079,16.41,15.895,16.386,811054,0
2014-01-09,16.478,16.511,16.049,16.275,429430,0
2014-01-10,16.308,16.57,16.283,16.469,700872,0
2014-01-13,16.386,16.503,16.15,16.301,325554,0
2014-01-14,16.352,16.401,16.2,16.242,309509,0
2014-01-15,16.326,16.478,16.124,16.207,940994,0
2014-01-16,16.283,16.418,16.124,16.242,809607,0
2014-01-17,16.233,16.317,15.862,15.904,965984,0
2014-01-21,16.004,16.032,15.72,15.837,482301,0
2014-01-22,15.795,16.116,15.795,16.004,817071,0
2014-01-23,15.939,16.106,15.862,16.004,495701,0
2014-01-24,15.904,16.042,15.33,15.535,1118203,0
2014-01-27,15.507,15.525,14.809,14.995,819224,0
2014-01-28,15.052,15.122,14.826,14.849,736133,0
2014-01-29,14.773,15.129,14.717,15.103,674128,0
2014-01-30,15.179,15.911,15.172,15.711,1344803,0
2014-01-31,15.466,15.819,15.433,15.72,690646,0
2014-02-03,15.711,15.803,15.221,15.306,627261,0
2014-02-04,15.396,15.525,15.23,15.255,1354566,0
2014-02-05,15.205,15.297,15.071,15.179,1678982,0
2014-02-06,15.221,15.752,15.221,15.72,971861,0
2014-02-07,15.779,16.014,15.72,15.987,661221,0
2014-02-10,16.014,16.257,15.904,16.124,903053,0
2014-02-11,16.124,16.275,16.032,16.032,517670,0
2014-02-12,16.042,16.079,15.711,15.819,663611,0
2014-02-13,15.744,16.032,15.659,15.949,260125,0
2014-02-14,15.93,15.996,15.803,15.955,680550,0
2014-02-18,15.955,16.032,15.785,15.846,552971,0
2014-02-19,16.358,16.57,16.257,16.334,1638223,0
2014-02-20,16.366,16.663,16.326,16.663,814259,0
2014-02-21,16.696,16.899,16.518,16.705,787883,0
2014-02-24,16.773,16.798,16.418,16.418,592327,0
2014-02-25,16.469,16.562,16.215,16.257,486408,0
2014-02-26,16.326,16.386,16.032,16.079,741325,0
2014-02-27,16.013,16.37,15.86,15.928,627924,0
2014-02-28,15.928,16.106,15.919,15.978,644935,0
2014-03-03,15.919,15.995,15.452,15.664,766102,0
2014-03-04,15.706,15.807,15.39,15.56,1850950,0
2014-03-05,14.787,16.142,14.787,16.041,2708069,0
2014-03-06,16.098,16.151,15.588,15.638,765316,0
2014-03-07,15.654,15.775,15.349,15.57,1883778,0
2014-03-10,15.51,15.644,15.077,15.245,869905,0
2014-03-11,15.229,15.331,14.932,14.983,902274,0
2014-03-12,14.964,15.171,14.854,15.143,3163358,0
2014-03-13,15.229,15.407,15.153,15.264,1289266,0
2014-03-14,15.178,15.358,14.991,15.162,794477,0
2014-03-17,15.282,15.349,14.955,15.032,1130545,0
2014-03-18,15.059,15.349,14.964,15.339,1282434,0
2014-03-19,15.407,15.475,14.845,14.845,509538,0
2014-03-20,14.787,14.839,14.6,14.794,367596,0
2014-03-21,14.888,15.39,14.888,15.322,1072999,0
2014-03-24,15.273,15.273,14.803,15.018,699832,0
2014-03-25,15.084,15.297,14.955,15.009,595988,0
2014-03-26,15.032,15.068,14.701,14.727,510947,0
2014-03-27,14.761,15.153,14.676,15.093,770716,0
2014-03-28,15.127,15.349,15.102,15.22,406446,0
2014-03-31,15.282,15.621,15.153,15.377,809998,0
2014-04-01,15.452,15.545,15.273,15.528,354928,0
2014-04-02,15.578,15.578,15.349,15.435,553841,0
2014-04-03,15.461,15.461,15.143,15.358,733439,0
2014-04-04,15.484,15.588,15.322,15.452,457879,0
2014-04-07,15.416,15.519,15.282,15.384,389986,0
2014-04-08,15.398,15.545,15.264,15.475,376360,0
2014-04-09,15.519,15.519,15.084,15.186,377263,0
2014-04-10,15.143,15.313,14.939,14.991,1279495,0
2014-04-11,14.897,14.946,14.686,14.692,940553,0
2014-04-14,14.839,14.964,14.557,14.657,447041,0
2014-04-15,14.667,14.701,14.489,14.686,1212365,0
2014-04-16,14.71,14.879,14.617,14.845,1227187,0
2014-04-17,14.845,15.009,14.72,14.974,691478,0
2014-04-21,15.018,15.068,14.83,14.845,495392,0
2014-04-22,14.77,14.83,14.608,14.77,549899,0
2014-04-23,14.72,14.727,14.455,14.548,793149,0
2014-04-24,14.292,14.428,14.055,14.336,2569773,0
2014-04-25,14.336,14.369,14.139,14.232,1100103,0
2014-04-28,14.251,14.301,13.97,14.07,789712,0
2014-04-29,14.087,14.165,13.925,13.987,538065,0
2014-04-30,13.987,14.139,13.925,14.096,2051574,0
2014-05-01,14.112,14.336,13.935,14.31,1281342,0
2014-05-02,14.301,14.48,14.198,14.446,758074,0
2014-05-05,14.317,14.498,14.276,14.463,545026,0
2014-05-06,14.386,14.463,14.259,14.344,651291,0
2014-05-07,14.344,14.657,14.292,14.65,841269,0
2014-05-08,14.623,14.822,14.617,14.667,747397,0
2014-05-09,14.633,14.845,14.608,14.72,782618,0
2014-05-12,14.77,15.059,14.77,14.916,1062600,0
2014-05-13,14.916,15.349,14.839,15.027,1619322,0
2014-05-14,15.001,15.032,14.745,14.813,535409,0
2014-05-15,14.761,14.845,14.582,14.735,512202,0
2014-05-16,14.735,15.358,14.727,15.349,917611,0
2014-05-19,15.331,15.442,15.068,15.245,1671191,0
2014-05-20,15.213,15.306,15.032,15.186,819977,0
2014-05-21,15.213,15.273,14.888,15.049,508502,0
2014-05-22,15.032,15.153,14.964,15.077,502077,0
2014-05-23,15.133,15.349,15.077,15.331,553632,0
2014-05-27,15.435,15.672,15.358,15.644,795674,0
2014-05-28,15.803,15.819,15.433,15.76,1014536,0
2014-05-29,15.621,15.673,15.45,15.631,540930,0
2014-05-30,15.56,15.768,15.414,15.459,1040355,0
2014-06-02,15.492,15.596,15.364,15.57,430030,0
2014-06-03,15.501,15.596,15.364,15.45,344309,0
2014-06-04,15.45,15.483,15.02,15.123,1589277,0
2014-06-05,15.174,15.544,15.029,15.492,635931,0
2014-06-06,15.588,15.673,15.509,15.509,394305,0
2014-06-09,15.501,15.621,15.225,15.233,1519227,0
2014-06-10,15.2,15.319,15.02,15.088,631122,0
2014-06-11,15.088,15.123,14.925,15.079,568040,0
2014-06-12,15.052,15.123,14.83,14.976,229557,0
2014-06-13,15.043,15.062,14.787,14.983,255955,0
2014-06-16,15.003,15.02,14.734,14.863,557150,0
2014-06-17,14.889,14.917,14.709,14.83,642078,0
2014-06-18,14.839,15.405,14.77,15.312,966780,0
2014-06-19,15.319,15.467,15.251,15.44,408935,0
2014-06-20,15.501,15.897,15.388,15.88,1372925,0
2014-06-23,15.863,16.067,15.655,15.733,1237605,0
2014-06-24,15.655,15.819,15.621,15.777,661094,0
2014-06-25,15.698,15.982,15.691,15.957,808025,0
2014-06-26,15.904,15.991,15.785,15.974,605213,0
2014-06-27,15.846,16.131,15.846,16.131,567873,0
2014-06-30,15.932,16.215,15.88,16.207,591909,0
2014-07-01,16.171,16.389,16.139,16.285,587792,0
2014-07-02,16.233,16.43,16.155,16.276,436038,0
2014-07-03,16.233,16.266,16.062,16.215,312117,0
2014-07-07,16.233,16.405,16.19,16.337,543712,0
2014-07-08,16.31,16.553,16.266,16.484,596621,0
2014-07-09,16.5,16.664,16.354,16.647,906984,0
2014-07-10,16.448,16.82,16.439,16.793,838790,0
2014-07-11,16.75,16.877,16.671,16.725,1138052,0
2014-07-14,16.717,16.758,16.465,16.492,602867,0
2014-07-15,16.525,16.612,16.319,16.43,819879,0
2014-07-16,16.525,16.525,16.38,16.465,252798,0
2014-07-17,16.405,16.439,16.285,16.37,719269,0
2014-07-18,16.361,16.638,16.354,16.562,439956,0
2014-07-21,16.612,16.688,16.515,16.585,650911,0
2014-07-22,16.664,16.707,16.515,16.62,376458,0
2014-07-23,16.647,16.768,16.562,16.74,437766,0
2014-07-24,16.75,16.801,16.397,16.448,972313,0
2014-07-25,16.397,16.525,16.319,16.337,467351,0
2014-07-28,16.354,16.475,16.354,16.413,300958,0
2014-07-29,16.43,16.515,16.337,16.413,421215,0
2014-07-30,17.052,17.156,16.655,16.783,1595699,0
2014-07-31,16.603,16.783,16.525,16.562,882999,0
2014-08-01,16.594,16.638,16.233,16.465,1095188,0
2014-08-04,16.448,16.465,16.18,16.448,848068,0
2014-08-05,16.354,16.671,16.302,16.422,731088,0
2014-08-06,16.285,16.448,16.163,16.251,846707,0
2014-08-07,16.276,16.638,16.215,16.448,700998,0
2014-08-08,16.465,16.844,16.422,16.793,805933,0
2014-08-11,16.826,17.138,16.783,17.061,532622,0
2014-08-12,16.973,17.084,16.768,16.836,275945,0
2014-08-13,16.906,17.12,16.74,17.043,179684,0
2014-08-14,17.061,17.172,16.982,17.052,278702,0
2014-08-15,17.172,17.172,16.82,16.887,385382,0
2014-08-18,17.008,17.267,17.008,17.267,352696,0
2014-08-19,17.299,17.567,17.196,17.439,505748,0
2014-08-20,17.413,17.559,17.299,17.394,328479,0
2014-08-21,17.422,17.49,17.283,17.309,410437,0
2014-08-22,17.299,17.473,17.093,17.224,724744,0
2014-08-25,17.243,17.353,17.069,17.258,327906,0
2014-08-26,17.258,17.465,17.258,17.431,317610,0
2014-08-27,17.447,17.465,17.267,17.431,211815,0
2014-08-28,17.343,17.422,17.298,17.403,320416,0
2014-08-29,17.394,17.535,17.36,17.535,221128,0
2014-09-02,17.517,17.63,17.36,17.465,244910,0
2014-09-03,17.542,17.63,17.422,17.517,831429,0
2014-09-04,17.535,17.646,17.387,17.394,182243,0
2014-09-05,17.36,17.621,17.36,17.595,518169,0
2014-09-08,17.535,17.614,17.431,17.604,218563,0
2014-09-09,17.569,17.604,17.335,17.55,369382,0
2014-09-10,17.5,17.535,17.202,17.439,511304,0
2014-09-11,17.394,17.517,17.281,17.5,351685,0
2014-09-12,17.5,17.5,16.621,16.709,487653,0
2014-09-15,16.726,16.866,16.655,16.751,584209,0
2014-09-16,17.665,18.109,17.542,17.787,1501095,0
2014-09-17,17.84,18.013,17.587,17.823,621098,0
2014-09-18,17.833,17.918,17.604,17.777,677864,0
2014-09-19,17.795,18.388,17.718,18.308,2460723,0
2014-09-22,18.266,18.308,17.742,17.777,890610,0
2014-09-23,17.742,17.901,17.439,17.473,716364,0
2014-09-24,17.439,17.638,17.308,17.483,738651,0
2014-09-25,17.456,17.491,17.212,17.369,521210,0
2014-09-26,17.36,17.777,17.265,17.76,480378,0
2014-09-29,17.621,17.76,17.542,17.56,611966,0
2014-09-30,17.595,17.614,17.281,17.343,862957,0
2014-10-01,17.378,17.63,17.256,17.289,1743189,0
2014-10-02,17.222,17.394,16.978,17.248,778954,0
2014-10-03,17.431,17.527,17.212,17.403,882614,0
2014-10-06,17.387,17.5,17.327,17.447,606412,0
2014-10-07,17.369,17.403,16.961,16.969,452621,0
2014-10-08,16.986,17.212,16.648,17.135,919420,0
2014-10-09,17.135,17.318,16.925,16.944,419586,0
2014-10-10,16.839,17.289,16.681,16.742,562307,0
2014-10-13,16.751,16.994,16.639,16.648,726254,0
2014-10-14,16.726,16.994,16.515,16.733,1154298,0
2014-10-15,16.796,16.961,16.491,16.655,917768,0
2014-10-16,16.438,16.986,16.438,16.925,928229,0
2014-10-17,17.075,17.163,16.813,16.891,531145,0
2014-10-20,16.866,17.56,16.866,17.56,551556,0
2014-10-21,17.665,17.987,17.535,17.943,670033,0
2014-10-22,17.978,18.15,17.882,18.055,719031,0
2014-10-23,18.238,18.316,18.013,18.188,463213,0
2014-10-24,18.256,18.275,17.959,18.133,340968,0
2014-10-27,18.117,18.179,17.882,18.093,320583,0
2014-10-28,18.073,18.324,18.013,18.291,584612,0
2014-10-29,18.22,18.569,18.117,18.352,406797,0
2014-10-30,18.324,18.587,18.1,18.457,537489,0
2014-10-31,18.648,18.797,18.457,18.638,567799,0
2014-11-03,18.656,19.022,18.543,18.777,498926,0
2014-11-04,18.777,18.908,18.613,18.752,277884,0
2014-11-05,18.821,18.945,18.613,18.717,338699,0
2014-11-06,18.674,18.9,18.569,18.613,259662,0
2014-11-07,18.656,18.848,18.465,18.683,360749,0
2014-11-10,18.674,18.908,18.492,18.9,220553,0
2014-11-11,18.917,18.969,18.701,18.787,270359,0
2014-11-12,18.797,18.917,18.613,18.733,437592,0
2014-11-13,18.797,19.255,18.787,19.247,621319,0
2014-11-14,19.204,19.414,19.144,19.24,681793,0
2014-11-17,19.213,19.542,19.153,19.482,424266,0
2014-11-18,19.482,19.804,19.351,19.629,662520,0
2014-11-19,19.57,19.812,19.422,19.438,1026809,0
2014-11-20,19.414,19.735,19.319,19.716,421481,0
2014-11-21,19.96,20.022,19.726,19.855,848468,0
2014-11-24,19.943,20.144,19.796,20.117,620557,0
2014-11-25,20.187,20.586,19.979,20.517,879120,0
2014-11-26,20.527,20.85,20.517,20.649,651104,0
2014-11-28,20.649,21.01,20.491,20.501,229261,0
2014-12-01,20.527,20.624,20.265,20.315,533720,0
2014-12-02,20.315,20.79,20.287,20.781,574409,0
2014-12-03,20.835,21.01,20.737,20.86,558411,0
2014-12-04,20.86,21.034,20.729,20.948,574523,0
2014-12-05,20.86,21.167,20.675,20.879,833230,0
2014-12-08,20.85,21.077,20.508,20.545,386304,0
2014-12-09,20.457,21.087,20.353,20.79,633643,0
2014-12-10,20.842,20.956,20.606,20.693,485118,0
2014-12-11,20.815,20.903,20.517,20.517,1559048,0
2014-12-12,20.353,20.615,19.974,19.974,979360,0
2014-12-15,20.14,20.247,19.718,19.895,968697,0
2014-12-16,19.912,19.992,19.649,19.668,776077,0
2014-12-17,19.702,19.931,19.526,19.807,1292747,0
2014-12-18,20.008,20.018,19.474,19.931,1860847,0
2014-12-19,19.859,20.027,19.71,19.887,2391815,0
2014-12-22,19.877,20.394,19.877,20.353,649026,0
2014-12-23,20.464,20.56,20.256,20.431,263124,0
2014-12-24,20.517,20.684,20.369,20.597,284240,0
2014-12-26,20.703,20.815,20.324,20.421,308389,0
2014-12-29,20.44,20.913,20.44,20.903,435216,0
2014-12-30,20.835,21.341,20.781,21.077,480304,0
2014-12-31,21.116,21.36,20.482,20.579,550185,0
2015-01-02,20.615,20.825,20.281,20.799,345461,0
2015-01-05,20.624,21,20.385,20.966,667763,0
2015-01-06,20.99,21.193,20.762,20.869,969707,0
2015-01-07,21.07,21.78,20.744,21.78,1311161,0
2015-01-08,21.826,21.973,21.632,21.71,1061826,0
2015-01-09,21.754,21.826,20.966,21.062,837004,0
2015-01-12,21.123,21.37,21.062,21.235,1269557,0
2015-01-13,21.41,21.65,20.974,21.148,1041959,0
2015-01-14,20.931,21.632,20.931,21.492,1071754,0
2015-01-15,21.516,22.095,21.467,21.614,1042064,0
2015-01-16,21.632,22.062,21.553,22.055,408208,0
2015-01-20,22.062,22.062,21.341,21.544,750946,0
2015-01-21,21.475,21.632,21.254,21.492,513646,0
2015-01-22,21.659,21.772,21.492,21.666,953998,0
2015-01-23,21.701,21.78,21.492,21.544,447530,0
2015-01-26,21.563,21.948,21.484,21.913,370362,0
2015-01-27,21.746,21.965,21.605,21.929,238980,0
2015-01-28,22.062,22.229,21.763,21.817,299329,0
2015-01-29,21.85,21.983,21.666,21.826,694803,0
2015-01-30,21.772,21.772,20.98,20.99,679295,0
2015-02-02,21.026,21.026,20.482,20.825,556695,0
2015-02-03,20.913,21.807,20.825,21.754,712551,0
2015-02-04,21.632,21.85,21.492,21.632,386739,0
2015-02-05,21.65,22.055,21.65,22.036,509940,0
2015-02-06,21.991,21.991,21.516,21.817,805699,0
2015-02-09,21.798,21.973,21.563,21.754,1184004,0
2015-02-10,21.869,21.869,21.235,21.419,951543,0
2015-02-11,21.398,21.605,20.948,21.044,423867,0
2015-02-12,21.167,21.588,21.116,21.579,327964,0
2015-02-13,21.65,21.666,21.351,21.516,495627,0
2015-02-17,21.467,21.798,21.398,21.499,844469,0
2015-02-18,21.475,21.614,20.44,21.131,1009062,0
2015-02-19,21.026,21.062,20.657,20.879,751468,0
2015-02-20,20.85,20.99,20.693,20.85,762473,0
2015-02-23,20.79,21.131,20.597,20.966,888631,0
2015-02-24,20.903,20.903,20.411,20.632,806821,0
2015-02-25,20.675,20.835,20.545,20.632,696855,0
2015-02-26,20.657,20.712,20.136,20.27,822627,0
2015-02-27,20.252,20.331,20.039,20.163,822991,0
2015-03-02,20.145,20.606,20.109,20.154,867588,0
2015-03-03,20.109,20.198,19.649,19.95,812565,0
2015-03-04,19.95,19.967,19.428,19.454,1289573,0
2015-03-05,19.606,19.967,19.551,19.597,1034687,0
2015-03-06,19.401,19.401,18.765,18.825,483789,0
2015-03-09,18.959,19.188,18.791,19.002,668739,0
2015-03-10,18.905,19.393,18.801,19.338,653939,0
2015-03-11,19.338,19.435,19.163,19.259,391145,0
2015-03-12,19.411,19.676,19.33,19.649,491131,0
2015-03-13,19.639,19.87,19.401,19.852,530109,0
2015-03-16,19.844,20.173,19.63,19.747,622981,0
2015-03-17,19.658,19.827,19.526,19.658,550786,0
2015-03-18,19.685,20.5,19.533,20.49,678003,0
2015-03-19,20.351,20.552,20.154,20.312,382218,0
2015-03-20,20.429,21.072,20.331,21.023,834144,0
2015-03-23,21.038,21.209,20.817,21.126,468421,0
2015-03-24,21.12,21.179,20.801,21.004,589540,0
2015-03-25,20.994,21.092,20.48,20.536,494183,0
2015-03-26,20.463,20.606,20.321,20.351,229465,0
2015-03-27,20.392,20.536,20.198,20.455,310927,0
2015-03-30,20.48,20.745,20.41,20.694,293865,0
2015-03-31,20.559,20.721,20.448,20.559,373525,0
2015-04-01,20.507,20.624,20.198,20.392,350695,0
2015-04-02,20.331,20.694,20.279,20.429,1022938,0
2015-04-06,20.438,20.649,20.401,20.419,511016,0
2015-04-07,20.419,20.419,20.002,20.047,305437,0
2015-04-08,20.057,20.109,19.87,19.905,537456,0
2015-04-09,19.852,19.852,19.082,19.206,503394,0
2015-04-10,19.347,19.738,19.304,19.58,532370,0
2015-04-13,19.526,19.756,19.428,19.702,411365,0
2015-04-14,19.772,20.021,19.676,19.897,419613,0
2015-04-15,19.959,19.959,19.606,19.615,863803,0
2015-04-16,19.57,19.639,19.323,19.615,407126,0
2015-04-17,19.472,19.516,19.021,19.029,472828,0
2015-04-20,19.127,19.127,18.878,18.923,332413,0
2015-04-21,19.029,20.206,18.808,19.615,3092913,0
2015-04-22,19.597,19.668,19.454,19.533,610704,0
2015-04-23,19.542,19.817,19.49,19.791,385042,0
2015-04-24,19.817,20.1,19.702,19.977,579241,0
2015-04-27,20.047,20.214,19.765,19.827,629307,0
2015-04-28,19.765,20.083,19.711,20.064,781834,0
2015-04-29,19.685,20.641,19.304,20.252,808383,0
2015-04-30,20.118,20.206,19.817,20.012,1355326,0
2015-05-01,19.986,20.302,19.685,19.844,1102137,0
2015-05-04,19.915,20.233,19.844,19.915,780027,0
2015-05-05,19.861,19.967,19.729,19.915,905210,0
2015-05-06,19.897,20.021,19.719,19.994,1484584,0
2015-05-07,19.977,20.27,19.879,20.233,1103810,0
2015-05-08,20.438,20.843,20.373,20.632,795617,0
2015-05-11,20.516,20.808,20.27,20.373,875044,0
2015-05-12,20.223,20.366,19.924,20.27,507969,0
2015-05-13,20.359,20.49,19.702,19.729,1414643,0
2015-05-14,19.87,20.302,19.791,20.261,496780,0
2015-05-15,20.302,20.419,20.198,20.373,350323,0
2015-05-18,20.27,20.429,20.064,20.261,452836,0
2015-05-19,20.136,20.279,20.03,20.047,290588,0
2015-05-20,20.127,20.261,19.934,20.074,459948,0
2015-05-21,20.136,20.49,20.039,20.252,1049262,0
2015-05-22,20.198,20.41,20.064,20.214,266863,0
2015-05-26,20.127,20.233,19.994,20.181,362357,0
2015-05-27,20.214,20.321,20.074,20.302,281776,0
2015-05-28,20.312,20.312,20.098,20.222,348455,0
2015-05-29,20.205,20.321,19.876,19.938,812627,0
2015-06-01,20.009,20.294,19.812,20.279,479650,0
2015-06-02,20.188,20.492,20.116,20.457,681089,0
2015-06-03,20.41,20.546,19.955,20.072,900396,0
2015-06-04,20.09,20.188,19.999,20.054,461335,0
2015-06-05,19.902,20.152,19.661,19.946,714451,0
2015-06-08,19.984,20.162,19.812,20.045,618847,0
2015-06-09,20.09,20.116,19.777,19.856,529209,0
2015-06-10,19.938,20.188,19.741,19.999,635217,0
2015-06-11,20.081,20.197,19.984,20.143,382071,0
2015-06-12,20.081,20.286,19.847,19.955,408385,0
2015-06-15,19.902,19.92,19.429,19.502,579663,0
2015-06-16,19.518,19.652,19.429,19.544,445215,0
2015-06-17,19.553,19.946,19.357,19.92,570372,0
2015-06-18,20.009,20.528,20.009,20.41,618623,0
2015-06-19,20.402,20.402,20.126,20.152,504547,0
2015-06-22,20.188,20.341,19.999,20.009,356329,0
2015-06-23,19.984,20.172,19.841,20.019,434195,0
2015-06-24,20.036,20.197,19.841,19.856,355100,0
2015-06-25,19.847,19.93,19.741,19.841,501189,0
2015-06-26,19.847,20.162,19.732,20.036,685009,0
2015-06-29,19.938,20.331,19.233,19.249,673811,0
2015-06-30,19.502,19.502,19.009,19.063,541714,0
2015-07-01,19.08,19.482,19.055,19.429,710420,0
2015-07-02,19.623,19.92,19.402,19.572,440290,0
2015-07-06,19.455,19.714,19.455,19.642,639892,0
2015-07-07,19.714,20.351,19.714,20.279,1027790,0
2015-07-08,20.063,20.321,19.93,20.126,414989,0
2015-07-09,20.302,20.331,19.93,20.063,538020,0
2015-07-10,20.172,20.59,20.172,20.439,538356,0
2015-07-13,20.528,20.778,20.331,20.464,223670,0
2015-07-14,20.457,20.59,20.384,20.464,246506,0
2015-07-15,20.42,20.554,20.312,20.42,518180,0
2015-07-16,20.528,20.626,20.321,20.502,286251,0
2015-07-17,20.402,20.502,20.242,20.312,254456,0
2015-07-20,20.27,20.286,20.152,20.251,200721,0
2015-07-21,20.242,20.439,20.143,20.152,135904,0
2015-07-22,20.107,20.472,20.107,20.294,413982,0
2015-07-23,20.294,20.321,19.623,19.787,362488,0
2015-07-24,19.714,19.841,19.599,19.661,332372,0
2015-07-27,19.688,19.777,19.553,19.623,225014,0
2015-07-28,19.723,19.723,19.473,19.652,302481,0
2015-07-29,19.436,19.527,18.991,19.314,769864,0
2015-07-30,19.285,19.323,19.027,19.205,394391,0
2015-07-31,19.402,19.68,19.233,19.582,466932,0
2015-08-03,19.608,19.75,19.347,19.429,288488,0
2015-08-04,19.429,19.618,19.153,19.196,203970,0
2015-08-05,19.294,19.323,18.999,19.063,451708,0
2015-08-06,19.098,19.285,18.821,19.268,604733,0
2015-08-07,19.125,19.402,19.055,19.294,260837,0
2015-08-10,19.338,19.367,18.768,18.91,452380,0
2015-08-11,18.812,19.161,18.687,19.153,554596,0
2015-08-12,19.027,19.17,18.804,18.955,541266,0
2015-08-13,18.849,19.089,18.616,18.867,377599,0
2015-08-14,18.785,19.098,18.696,19.027,308864,0
2015-08-17,19.027,19.357,18.939,19.357,678178,0
2015-08-18,19.258,19.314,19.116,19.249,247517,0
2015-08-19,19.098,19.384,19.027,19.205,371664,0
2015-08-20,19.009,19.304,18.964,19.161,785200,0
2015-08-21,18.858,19.161,18.731,18.867,929277,0
2015-08-24,17.321,18.179,16.991,17.552,1334265,0
2015-08-25,18.133,18.133,17.242,17.258,1049285,0
2015-08-26,17.552,17.832,17.331,17.813,432675,0
2015-08-27,17.874,18.33,17.749,18.16,582014,0
2015-08-28,18.079,18.269,17.97,18.206,387768,0
2015-08-31,18.179,18.368,17.88,17.909,1191338,0
2015-09-01,17.645,17.818,17.392,17.474,813983,0
2015-09-02,17.673,17.781,17.339,17.466,465656,0
2015-09-03,17.591,17.664,17.366,17.456,454354,0
2015-09-04,17.212,17.392,16.878,17.041,170730,0
2015-09-08,17.248,17.284,17.069,17.193,240528,0
2015-09-09,17.366,17.384,17.06,17.086,440949,0
2015-09-10,17.069,17.293,16.906,16.932,451336,0
2015-09-11,16.897,17.392,16.833,17.339,1330381,0
2015-09-14,17.375,17.384,17.212,17.302,406935,0
2015-09-15,17.302,17.537,17.169,17.474,373143,0
2015-09-16,17.456,17.799,17.401,17.7,410925,0
2015-09-17,17.728,18.142,17.611,17.818,438623,0
2015-09-18,17.618,17.944,17.591,17.637,733882,0
2015-09-21,17.737,17.998,17.627,17.828,283958,0
2015-09-22,17.664,17.828,17.42,17.438,238202,0
2015-09-23,17.537,17.645,17.466,17.546,312652,0
2015-09-24,17.474,17.627,17.222,17.331,465029,0
2015-09-25,17.447,17.583,17.276,17.474,310327,0
2015-09-28,17.366,17.728,17.276,17.719,601817,0
2015-09-29,17.745,17.89,17.645,17.79,489475,0
2015-09-30,17.953,18.016,17.781,17.899,448482,0
2015-10-01,17.917,18.16,17.852,17.97,518171,0
2015-10-02,17.871,17.917,17.53,17.828,657102,0
2015-10-05,17.899,18.468,17.899,18.439,800995,0
2015-10-06,18.439,18.649,18.251,18.549,435077,0
2015-10-07,18.593,18.981,18.52,18.971,478839,0
2015-10-08,18.991,19.197,18.865,19.163,293485,0
2015-10-09,19.217,19.217,18.981,19.145,344560,0
2015-10-12,19.136,19.441,19.108,19.388,500799,0
2015-10-13,19.334,19.487,18.938,18.954,266674,0
2015-10-14,19.019,19.072,18.773,18.81,469312,0
2015-10-15,18.891,19.252,18.828,19.245,317859,0
2015-10-16,19.287,19.514,19.153,19.432,381674,0
2015-10-19,19.397,19.713,19.397,19.687,281316,0
2015-10-20,19.62,19.811,19.601,19.704,301682,0
2015-10-21,19.786,19.847,19.406,19.406,303789,0
2015-10-22,19.549,19.956,19.549,19.893,350099,0
2015-10-23,19.993,20.083,19.704,19.821,247174,0
2015-10-26,19.811,19.847,19.397,19.639,292820,0
2015-10-27,19.63,19.803,19.46,19.559,424109,0
2015-10-28,19.731,20.579,19.731,20.535,631066,0
2015-10-29,20.282,20.455,20.02,20.38,370929,0
2015-10-30,20.363,20.426,20.128,20.289,516841,0
2015-11-02,20.246,20.797,20.155,20.697,296343,0
2015-11-03,20.598,20.813,20.416,20.741,362065,0
2015-11-04,20.778,20.894,20.668,20.813,330480,0
2015-11-05,20.841,21.094,20.659,21.066,260914,0
2015-11-06,20.759,20.94,19.831,19.856,763682,0
2015-11-09,19.821,19.821,19.406,19.497,271640,0
2015-11-10,19.487,19.866,19.478,19.856,263130,0
2015-11-11,19.939,19.975,19.739,19.866,398071,0
2015-11-12,19.767,20.146,19.658,19.687,641037,0
2015-11-13,19.639,19.893,18.692,18.737,712941,0
2015-11-16,18.72,18.81,18.449,18.675,573565,0
2015-11-17,18.692,18.928,18.593,18.612,585643,0
2015-11-18,18.629,18.838,18.486,18.782,321848,0
2015-11-19,18.819,19.287,18.819,19.279,220365,0
2015-11-20,19.416,19.597,19.245,19.559,279858,0
2015-11-23,19.54,19.704,19.351,19.388,365056,0
2015-11-24,19.252,19.46,19.009,19.46,561935,0
2015-11-25,19.451,19.749,19.397,19.668,357855,0
2015-11-27,19.63,19.983,19.505,19.959,187652,0
2015-11-30,19.959,20.004,19.376,19.649,660425,0
2015-12-01,19.704,19.849,19.62,19.777,448672,0
2015-12-02,19.713,19.804,19.012,19.057,482841,0
2015-12-03,19.021,19.139,18.446,18.519,738298,0
2015-12-04,18.475,19.084,18.355,18.857,488598,0
2015-12-07,18.839,18.874,18.648,18.811,294389,0
2015-12-08,18.692,19.039,18.628,18.92,266695,0
2015-12-09,18.848,19.222,18.747,19.084,288902,0
2015-12-10,19.066,19.158,18.729,18.811,396103,0
2015-12-11,18.519,18.93,18.509,18.848,358357,0
2015-12-14,18.82,18.93,18.648,18.82,673235,0
2015-12-15,18.974,19.495,18.974,19.449,539400,0
2015-12-16,19.567,19.995,19.513,19.978,467971,0
2015-12-17,19.968,20.205,19.914,20.004,493974,0
2015-12-18,19.923,19.968,19.303,19.395,1154291,0
2015-12-21,19.467,19.596,19.293,19.449,278479,0
2015-12-22,19.567,19.639,19.449,19.467,340818,0
2015-12-23,19.577,19.959,19.567,19.95,474005,0
2015-12-24,19.877,20.114,19.777,19.904,162665,0
2015-12-28,19.823,19.945,19.713,19.833,240860,0
2015-12-29,19.914,20.087,19.813,20.004,278539,0
2015-12-30,19.987,20.05,19.877,19.887,218221,0
2015-12-31,19.887,20.16,19.605,19.933,600306,0
2016-01-04,19.658,19.695,18.811,19.093,759285,0
2016-01-05,19.139,19.995,19.089,19.933,445804,0
2016-01-06,19.759,19.923,19.649,19.759,288892,0
2016-01-07,19.467,19.732,19.403,19.596,522706,0
2016-01-08,19.658,19.695,18.92,18.984,806219,0
2016-01-11,19.057,19.248,18.965,19.139,1129801,0
2016-01-12,19.284,19.284,18.839,19.121,903498,0
2016-01-13,19.102,19.267,18.475,18.502,506652,0
2016-01-14,18.574,18.793,17.844,17.982,893611,0
2016-01-15,17.589,17.744,17.326,17.727,889977,0
2016-01-19,17.954,18.192,17.79,17.818,748751,0
2016-01-20,17.635,17.909,16.846,17.681,1250111,0
2016-01-21,17.809,18.201,17.589,17.962,969886,0
2016-01-22,18.099,18.4,17.909,18.227,956717,0
2016-01-25,18.208,18.291,17.794,18.054,869466,0
2016-01-26,17.818,18.237,17.69,17.991,1599984,0
2016-01-27,17.9,17.9,17.262,17.562,780396,0
2016-01-28,17.673,17.736,17.007,17.163,1147051,0
2016-01-29,17.334,17.872,17.079,17.844,877503,0
2016-02-01,17.681,17.9,17.481,17.799,1012600,0
2016-02-02,17.781,17.818,17.572,17.673,1173849,0
2016-02-03,17.771,17.781,17.178,17.635,744395,0
2016-02-04,17.635,17.844,17.462,17.481,412552,0
2016-02-05,17.381,17.499,16.892,16.924,457408,0
2016-02-08,16.841,16.897,15.466,15.941,744619,0
2016-02-09,15.766,15.886,15.338,15.594,762383,0
2016-02-10,15.676,15.739,15.415,15.466,760234,0
2016-02-11,15.219,15.329,14.964,15.219,496024,0
2016-02-12,15.338,15.758,15.247,15.73,691605,0
2016-02-16,15.877,16.351,15.776,16.323,1069507,0
2016-02-17,16.388,16.841,16.388,16.732,1168862,0
2016-02-18,16.623,16.851,16.541,16.841,684408,0
2016-02-19,16.798,16.902,16.587,16.824,572245,0
2016-02-22,16.933,17.144,16.933,16.961,438344,0
2016-02-23,16.952,17.088,16.806,16.888,328275,0
2016-02-24,16.888,17.271,16.725,17.125,448707,0
2016-02-25,17.197,17.891,17.144,17.799,1580227,0
2016-02-26,17.956,17.956,17.587,17.587,380185,0
2016-02-29,17.587,18.021,17.524,17.651,651215,0
2016-03-01,17.771,18.73,17.753,18.712,807259,0
2016-03-02,18.638,19.282,18.526,19.117,940229,0
2016-03-03,19.034,19.246,18.996,19.107,437340,0
2016-03-04,19.107,19.291,18.915,19.189,749572,0
2016-03-07,19.024,19.384,18.96,19.311,895499,0
2016-03-08,19.366,19.384,18.573,18.795,740029,0
2016-03-09,18.841,19.154,18.708,18.775,513811,0
2016-03-10,18.821,18.996,18.324,18.536,494242,0
2016-03-11,18.775,18.988,18.5,18.978,823053,0
2016-03-14,18.978,19.126,18.785,19.034,291265,0
2016-03-15,18.886,19.107,18.831,19.016,289929,0
2016-03-16,18.914,19.43,18.795,19.394,561488,0
2016-03-17,19.375,19.964,19.375,19.862,471669,0
2016-03-18,19.964,19.964,19.485,19.513,836342,0
2016-03-21,19.43,19.578,19.164,19.246,532807,0
2016-03-22,19.173,19.394,19.024,19.328,833307,0
2016-03-23,19.107,19.269,18.996,19.164,507875,0
2016-03-24,19.053,19.145,18.859,19.126,786930,0
2016-03-28,19.189,19.189,18.693,18.951,1068244,0
2016-03-29,18.996,20.02,18.951,19.862,807172,0
2016-03-30,19.9,20.065,19.762,20,575855,0
2016-03-31,20,20.221,19.938,20.13,369192,0
2016-04-01,20.02,20.398,19.862,20.279,657505,0
2016-04-04,20.25,20.398,20.139,20.158,462257,0
2016-04-05,20.01,20.212,19.992,20.112,400099,0
2016-04-06,20.444,20.609,20.038,20.425,646222,0
2016-04-07,20.343,20.507,20.13,20.241,622446,0
2016-04-08,20.388,20.711,20.361,20.628,502098,0
2016-04-11,20.663,21.107,20.663,20.951,809187,0
2016-04-12,20.932,21.07,20.711,20.804,728878,0
2016-04-13,20.904,20.914,20.637,20.914,529719,0
2016-04-14,20.932,20.968,20.765,20.877,353781,0
2016-04-15,20.84,21.199,20.765,20.986,307091,0
2016-04-18,20.877,21.052,20.794,20.951,398959,0
2016-04-19,20.976,21.024,20.683,20.885,375221,0
2016-04-20,21.245,21.268,20.738,20.775,1196737,0
2016-04-21,20.821,21.222,20.646,20.914,1021570,0
2016-04-22,20.968,21.282,20.923,20.959,615017,0
2016-04-25,20.894,20.986,20.609,20.775,675879,0
2016-04-26,20.877,21.062,20.725,20.877,1028712,0
2016-04-27,20.867,21.66,20.785,21.558,925941,0
2016-04-28,21.365,21.954,21.365,21.632,657661,0
2016-04-29,21.419,21.54,20.73,21.134,1068032,0
2016-05-02,21.218,21.511,21.209,21.419,796277,0
2016-05-03,21.301,21.467,21.235,21.419,530882,0
2016-05-04,21.31,21.862,21.31,21.751,563967,0
2016-05-05,21.733,21.852,21.502,21.558,602697,0
2016-05-06,21.578,21.797,21.476,21.705,943730,0
2016-05-09,21.733,22.038,21.733,21.936,747525,0
2016-05-10,22.083,22.101,21.826,21.836,493907,0
2016-05-11,21.715,21.852,20.821,20.959,907540,0
2016-05-12,21.07,21.184,20.591,21.078,855875,0
2016-05-13,20.885,20.904,20.168,20.353,933149,0
2016-05-16,20.37,20.894,20.314,20.785,601850,0
2016-05-17,20.619,20.747,19.798,19.974,840184,0
2016-05-18,19.817,19.848,19.338,19.421,1188345,0
2016-05-19,19.219,19.384,18.978,19.264,1046691,0
2016-05-20,19.384,19.844,19.384,19.706,499124,0
2016-05-23,19.77,19.817,19.356,19.476,502996,0
2016-05-24,19.568,19.844,19.505,19.798,1086438,0
2016-05-25,19.752,19.974,19.547,19.827,716313,0
2016-05-26,19.844,19.938,19.688,19.762,341471,0
2016-05-27,19.844,19.911,19.705,19.762,303939,0
2016-05-31,19.844,19.844,19.473,19.631,873896,0
2016-06-01,19.529,19.994,19.519,19.939,936014,0
2016-06-02,19.901,20.003,19.78,19.985,817471,0
2016-06-03,20.18,20.221,19.669,19.798,493082,0
2016-06-06,19.78,19.92,19.482,19.557,419722,0
2016-06-07,19.566,20.162,19.473,20.134,622543,0
2016-06-08,20.106,20.711,20.041,20.663,557804,0
2016-06-09,20.599,20.841,20.544,20.702,510151,0
2016-06-10,20.571,20.693,20.385,20.441,788689,0
2016-06-13,20.561,20.663,20.143,20.19,393867,0
2016-06-14,20.19,20.269,19.92,20.078,432459,0
2016-06-15,20.068,20.301,20.008,20.078,593760,0
2016-06-16,19.939,19.976,19.613,19.725,1152389,0
2016-06-17,19.621,19.696,19.362,19.576,1090577,0
2016-06-20,19.687,19.93,19.538,19.557,604977,0
2016-06-21,19.595,19.696,19.372,19.585,601423,0
2016-06-22,19.595,19.696,19.502,19.659,497796,0
2016-06-23,19.798,19.911,19.762,19.78,396094,0
2016-06-24,19.296,19.613,19.082,19.352,1199095,0
2016-06-27,19.277,19.435,18.944,18.98,772297,0
2016-06-28,19.175,19.547,19.1,19.492,935146,0
2016-06-29,19.725,20.05,19.705,19.911,698217,0
2016-06-30,19.93,19.994,19.734,19.956,1113989,0
2016-07-01,20.096,20.255,19.838,19.939,799066,0
2016-07-05,19.911,20.115,19.911,20.068,738735,0
2016-07-06,19.994,20.31,19.976,20.226,1110979,0
2016-07-07,20.217,20.725,20.096,20.422,987638,0
2016-07-08,20.663,21.018,20.488,20.869,914794,0
2016-07-11,20.944,21.241,20.781,21.158,807885,0
2016-07-12,21.072,21.222,20.855,20.962,853570,0
2016-07-13,20.86,21.338,20.86,21.25,1044560,0
2016-07-14,21.259,21.577,21.184,21.259,1421516,0
2016-07-15,21.259,21.427,21.148,21.287,2141812,0
2016-07-18,21.353,21.64,21.222,21.436,538424,0
2016-07-19,21.436,21.614,21.269,21.577,743470,0
2016-07-20,21.64,21.679,21.436,21.604,1780720,0
2016-07-21,21.539,21.854,21.474,21.743,2712765,0
2016-07-22,21.726,22.242,21.726,22.068,1439034,0
2016-07-25,22.125,22.543,22.056,22.459,830092,0
2016-07-26,22.498,22.693,22.247,22.34,510687,0
2016-07-27,22.702,23.222,22.618,22.851,1684681,0
2016-07-28,22.813,23.516,22.748,23.325,1048463,0
2016-07-29,23.316,23.855,23.289,23.669,758210,0
2016-08-01,23.716,23.884,23.456,23.743,684398,0
2016-08-02,23.511,23.716,23.306,23.466,649646,0
2016-08-03,23.399,23.436,23.046,23.214,741027,0
2016-08-04,23.334,23.39,22.822,22.851,718425,0
2016-08-05,22.945,23.251,22.861,23.139,445656,0
2016-08-08,23.185,23.214,23,23.046,442031,0
2016-08-09,23.009,23.065,22.562,22.97,588331,0
2016-08-10,23.046,23.232,22.822,22.945,269153,0
2016-08-11,22.97,22.97,22.31,22.515,397585,0
2016-08-12,22.627,22.795,22.515,22.562,289772,0
2016-08-15,22.581,22.767,22.44,22.459,569180,0
2016-08-16,22.34,22.395,21.819,22.115,519892,0
2016-08-17,22.096,22.096,21.799,22.032,267850,0
2016-08-18,22.032,22.125,21.864,21.929,387436,0
2016-08-19,21.828,21.957,21.604,21.66,306925,0
2016-08-22,21.706,21.883,21.577,21.837,270239,0
2016-08-23,21.994,22.533,21.939,22.3,571981,0
2016-08-24,22.292,22.292,21.994,22.217,363417,0
2016-08-25,22.237,23.046,22.042,22.785,767914,0
2016-08-26,22.961,23.222,22.553,22.945,1123224,0
2016-08-29,23.065,23.373,22.961,23.343,1150257,0
2016-08-30,23.39,23.859,23.221,23.85,1130260,0
2016-08-31,23.766,23.78,23.316,23.541,833140,0
2016-09-01,23.597,23.597,23.015,23.175,466237,0
2016-09-02,23.278,23.644,23.034,23.269,696659,0
2016-09-06,23.297,23.437,23.081,23.437,353862,0
2016-09-07,23.447,23.771,23.373,23.766,391895,0
2016-09-08,23.653,23.7,23.419,23.617,364614,0
2016-09-09,23.213,23.213,22.19,22.284,652337,0
2016-09-12,22.199,22.593,22.181,22.509,409780,0
2016-09-13,22.367,22.367,21.608,21.936,639488,0
2016-09-14,21.936,22.059,21.758,21.815,362957,0
2016-09-15,21.711,21.887,21.674,21.749,408745,0
2016-09-16,21.674,21.834,21.524,21.805,521731,0
2016-09-19,21.926,22.119,21.721,21.834,255565,0
2016-09-20,21.992,22.002,21.674,21.701,410985,0
2016-09-21,21.815,22.1,21.299,22.02,560895,0
2016-09-22,22.471,22.518,22.199,22.5,735463,0
2016-09-23,22.387,22.65,21.974,22.518,702277,0
2016-09-26,22.405,22.64,22.377,22.527,422417,0
2016-09-27,22.603,22.65,21.997,22.04,482727,0
2016-09-28,21.918,22.095,21.701,22.049,486611,0
2016-09-29,21.945,21.945,21.383,21.41,695021,0
2016-09-30,21.58,21.786,21.284,21.608,991654,0
2016-10-03,21.448,21.448,20.932,21.111,392914,0
2016-10-04,21.035,21.167,20.698,20.923,582183,0
2016-10-05,20.998,21.12,20.548,20.659,531110,0
2016-10-06,20.426,20.539,20.041,20.332,805653,0
2016-10-07,20.445,20.838,19.938,20.135,721232,0
2016-10-10,20.219,20.858,20.219,20.398,672224,0
2016-10-11,20.219,20.303,19.702,19.844,1361635,0
2016-10-12,19.91,20.445,19.891,20.248,486139,0
2016-10-13,20.135,20.455,20.088,20.173,512664,0
2016-10-14,20.192,20.294,19.994,20.2,504708,0
2016-10-17,20.2,20.426,20.144,20.163,516243,0
2016-10-18,20.342,20.502,20.153,20.153,416279,0
2016-10-19,20.069,20.294,19.796,20.267,529896,0
2016-10-20,20.219,20.407,19.985,20.182,531364,0
2016-10-21,19.985,20.248,19.853,20.003,667016,0
2016-10-24,20.173,20.228,19.76,19.976,585283,0
2016-10-25,19.862,19.919,19.666,19.722,389959,0
2016-10-26,19.534,19.562,18.765,19.075,781450,0
2016-10-27,19.056,19.056,18.239,18.428,656723,0
2016-10-28,18.493,18.7,18.136,18.239,531130,0
2016-10-31,18.334,18.399,18.099,18.304,756043,0
2016-11-01,18.239,18.239,17.658,17.78,527853,0
2016-11-02,17.762,17.837,17.518,17.554,596683,0
2016-11-03,18.334,18.493,16.997,17.086,1177834,0
2016-11-04,17.132,17.544,17.096,17.161,1357573,0
2016-11-07,17.442,17.752,17.442,17.677,515429,0
2016-11-08,17.658,17.808,17.424,17.723,397006,0
2016-11-09,17.357,17.93,17.086,17.92,804325,0
2016-11-10,18.004,18.324,17.62,18.23,943567,0
2016-11-11,18.211,18.934,18.202,18.606,789714,0
2016-11-14,18.624,19.14,18.606,19.075,823926,0
2016-11-15,19.093,19.31,18.619,18.803,865546,0
2016-11-16,18.736,18.887,18.278,18.343,581812,0
2016-11-17,18.371,18.606,18.09,18.09,491399,0
2016-11-18,18.145,18.314,17.987,18.108,586891,0
2016-11-21,18.136,18.418,17.837,17.958,403462,0
2016-11-22,18.004,18.211,17.855,18.202,645379,0
2016-11-23,17.808,18.249,17.789,18.174,480094,0
2016-11-25,18.164,18.366,18.118,18.174,221249,0
2016-11-28,18.145,18.319,17.911,18.09,534317,0
2016-11-29,18.099,18.62,18.013,18.099,505617,0
2016-11-30,17.928,18.317,17.776,18.185,794513,0
2016-12-01,18.09,18.09,17.625,17.758,615555,0
2016-12-02,17.852,18.203,17.834,18.013,531953,0
2016-12-05,18.108,18.26,17.891,18.108,652733,0
2016-12-06,18.241,18.383,17.966,18.355,424798,0
2016-12-07,18.346,18.934,18.346,18.934,689416,0
2016-12-08,18.763,19.152,18.649,19.028,396178,0
2016-12-09,19.02,19.172,18.787,18.962,388405,0
2016-12-12,18.516,18.891,18.516,18.829,807069,0
2016-12-13,18.896,18.981,18.459,18.65,277893,0
2016-12-14,18.667,18.677,18.212,18.307,530370,0
2016-12-15,18.298,18.602,17.891,18.003,504671,0
2016-12-16,18.222,18.704,18.175,18.298,1013201,0
2016-12-19,18.488,18.687,18.232,18.383,438044,0
2016-12-20,18.307,18.744,18.298,18.697,485149,0
2016-12-21,18.697,18.962,18.307,18.317,382207,0
2016-12-22,18.26,18.346,17.947,18.118,466407,0
2016-12-23,18.222,18.222,17.909,18.023,373261,0
2016-12-27,18.003,18.16,17.834,17.852,260869,0
2016-12-28,17.862,17.928,17.511,17.72,440011,0
2016-12-29,17.739,18.165,17.682,17.881,615961,0
2016-12-30,17.881,18.27,17.795,17.986,946125,0
2017-01-03,18.155,18.336,17.814,18.336,745874,0
2017-01-04,18.403,18.896,18.355,18.839,790459,0
2017-01-05,18.45,18.707,18.043,18.535,845252,0
2017-01-06,18.507,18.516,18.203,18.374,624296,0
2017-01-09,18.393,18.393,17.947,18.013,447854,0
2017-01-10,17.966,18.003,17.625,17.643,477091,0
2017-01-11,17.625,17.767,17.359,17.406,472535,0
2017-01-12,17.369,17.501,17.17,17.406,559642,0
2017-01-13,17.444,17.578,17.103,17.511,636558,0
2017-01-17,17.69,17.758,17.283,17.435,481759,0
2017-01-18,17.302,17.454,17.245,17.283,495003,0
2017-01-19,17.141,17.359,16.961,17.036,511214,0
2017-01-20,16.724,17.236,16.648,17.188,784838,0
2017-01-23,17.151,17.321,16.657,17.264,666591,0
2017-01-24,17.254,17.254,16.771,17.178,597274,0
2017-01-25,17.217,17.312,16.922,16.951,620399,0
2017-01-26,16.97,17.094,16.563,16.724,779526,0
2017-01-27,16.695,16.695,16.002,16.059,678095,0
2017-01-30,15.993,16.487,15.87,16.021,753493,0
2017-01-31,15.965,17.06,15.965,16.989,1771381,0
2017-02-01,16.979,17.236,16.685,16.827,867553,0
2017-02-02,16.979,17.189,16.629,16.666,1070559,0
2017-02-03,16.904,17.254,16.715,16.961,821201,0
2017-02-06,16.961,17.178,16.79,17.084,645662,0
2017-02-07,17.026,17.122,16.572,16.657,866502,0
2017-02-08,16.619,16.832,16.325,16.42,1008525,0
2017-02-09,16.429,17.009,16.42,16.837,779803,0
2017-02-10,16.922,17.188,16.922,17.103,469053,0
2017-02-13,17.16,17.188,16.847,17.075,622328,0
2017-02-14,16.989,17.018,16.685,16.837,491169,0
2017-02-15,16.685,16.742,16.325,16.676,781998,0
2017-02-16,16.666,16.771,16.35,16.382,538805,0
2017-02-17,16.439,16.524,16.154,16.362,1085420,0
2017-02-21,16.401,16.581,16.135,16.514,1172666,0
2017-02-22,16.534,16.657,16.24,16.287,472658,0
2017-02-23,16.297,16.477,16.173,16.401,699249,0
2017-02-24,16.193,16.193,15.253,15.576,1912546,0
2017-02-27,15.451,16.133,15.432,16.085,924199,0
2017-02-28,15.931,16.297,15.778,15.854,1405626,0
2017-03-01,15.835,16.008,15.778,15.864,1055224,0
2017-03-02,15.835,16.047,15.748,15.941,553185,0
2017-03-03,15.845,15.845,15.259,15.393,1927441,0
2017-03-06,15.287,15.287,14.927,14.961,1433375,0
2017-03-07,14.941,15.028,14.644,14.788,885392,0
2017-03-08,14.634,14.788,14.336,14.394,1153256,0
2017-03-09,14.336,14.485,14.144,14.202,1263653,0
2017-03-10,14.462,14.538,13.847,14,2532066,0
2017-03-13,14,14.192,13.769,14.182,2555545,0
2017-03-14,13.779,14.413,13.779,14.154,1150141,0
2017-03-15,14.25,14.769,14.086,14.653,1736637,0
2017-03-16,14.615,14.74,14.47,14.48,666277,0
2017-03-17,14.47,14.51,14.23,14.317,1075597,0
2017-03-20,14.346,14.346,14.077,14.134,716194,0
2017-03-21,14.182,14.26,13.759,13.895,1084728,0
2017-03-22,13.847,13.928,13.222,13.404,1833223,0
2017-03-23,13.404,13.961,13.28,13.731,1633790,0
2017-03-24,13.721,14.173,13.721,13.933,1418439,0
2017-03-27,13.933,14.134,13.779,13.847,1306749,0
2017-03-28,13.885,14.057,13.702,14,1135710,0
2017-03-29,13.981,14.37,13.933,14.365,940346,0
2017-03-30,14.356,14.518,14.288,14.404,898754,0
2017-03-31,14.365,14.817,14.351,14.548,1001549,0
2017-04-03,14.548,14.653,14.326,14.356,1343142,0
2017-04-04,14.356,14.528,14.101,14.173,1453101,0
2017-04-05,14.221,14.374,13.903,13.943,1414555,0
2017-04-06,13.943,14.077,13.789,14,650264,0
2017-04-07,14.019,14.029,13.837,13.933,1143212,0
2017-04-10,13.943,14.086,13.837,14.019,876692,0
2017-04-11,14.019,14.437,14,14.23,1148274,0
2017-04-12,14.211,14.548,14.202,14.288,953776,0
2017-04-13,14.278,14.394,14.192,14.346,839346,0
2017-04-17,14.356,14.548,14.356,14.462,1196638,0
2017-04-18,14.442,14.634,14.374,14.586,1277076,0
2017-04-19,14.558,14.74,14.518,14.605,669487,0
2017-04-20,14.605,14.711,14.173,14.682,1056245,0
2017-04-21,14.74,14.74,14.394,14.566,980374,0
2017-04-24,14.74,14.74,14.004,14.029,1062909,0
2017-04-25,14.039,14.25,13.903,14.019,1147218,0
2017-04-26,13.27,14.211,13.27,13.769,1375387,0
2017-04-27,13.789,13.991,13.577,13.606,1758485,0
2017-04-28,13.587,13.587,13.183,13.308,1228145,0
2017-05-01,13.26,13.577,13.01,13.577,1883120,0
2017-05-02,13.587,13.75,13.313,13.356,1381801,0
2017-05-03,13.337,13.394,12.804,12.972,1785556,0
2017-05-04,12.857,12.857,11.934,11.972,2053888,0
2017-05-05,11.992,12.01,11.622,11.665,2419943,0
2017-05-08,11.684,11.723,11.29,11.588,3365191,0
2017-05-09,11.617,11.622,11.348,11.387,5330511,0
2017-05-10,11.435,11.703,11.309,11.617,1985658,0
2017-05-11,11.501,11.506,11.156,11.453,1908881,0
2017-05-12,11.435,11.453,10.916,10.954,2436079,0
2017-05-15,10.704,11.06,10.56,10.56,2689114,0
2017-05-16,10.522,10.55,9.753,10.041,4224927,0
2017-05-17,9.935,10.291,9.858,9.945,3781877,0
2017-05-18,9.858,10.022,9.608,9.926,1710536,0
2017-05-19,9.945,10.877,9.887,10.502,3171752,0
2017-05-22,10.512,10.906,10.387,10.416,2425345,0
2017-05-23,10.416,10.829,10.387,10.742,1479343,0
2017-05-24,10.742,11.339,10.733,11.242,2791135,0
2017-05-25,11.29,11.665,11.213,11.29,2653945,0
2017-05-26,11.3,11.348,10.742,10.752,2196545,0
2017-05-30,10.713,10.752,10.302,10.302,1469326,0
2017-05-31,10.311,10.576,10.165,10.478,1412742,0
2017-06-01,10.419,11.036,10.4,10.899,1285837,0
2017-06-02,11.036,11.114,10.718,10.742,1354077,0
2017-06-05,10.684,10.968,10.547,10.85,1444661,0
2017-06-06,10.86,11.085,10.424,10.919,1543322,0
2017-06-07,10.899,11.369,10.83,11.017,1564376,0
2017-06-08,11.056,11.34,10.86,10.86,1309362,0
2017-06-09,10.87,11.33,10.556,11.017,2367949,0
2017-06-12,11.026,11.614,11.026,11.408,3607030,0
2017-06-13,11.438,11.917,11.129,11.389,2185852,0
2017-06-14,11.496,11.574,11.056,11.487,1930481,0
2017-06-15,11.349,11.728,11.173,11.32,1298333,0
2017-06-16,11.203,11.408,10.772,11.026,1897371,0
2017-06-19,11.026,11.095,10.468,10.654,2758950,0
2017-06-20,10.625,10.703,10.282,10.39,3043443,0
2017-06-21,10.478,10.586,10.086,10.37,3304562,0
2017-06-22,10.429,10.586,10.184,10.429,1087305,0
2017-06-23,10.39,10.875,10.39,10.83,2102086,0
2017-06-26,10.87,11.369,10.752,11.261,1187578,0
2017-06-27,11.134,11.585,11.124,11.349,1609736,0
2017-06-28,11.418,11.487,11.144,11.193,1533429,0
2017-06-29,11.105,11.653,11.085,11.271,1606310,0
2017-06-30,11.291,11.33,10.85,11.085,1218904,0
2017-07-03,11.075,11.643,11.051,11.585,624447,0
2017-07-05,11.575,11.604,11.007,11.046,1403252,0
2017-07-06,10.987,11.261,10.791,10.909,1534442,0
2017-07-07,10.919,11.105,10.782,11.036,1100729,0
2017-07-10,11.056,11.11,10.821,11.007,1164816,0
2017-07-11,11.007,11.007,10.605,10.879,1523250,0
2017-07-12,10.997,11.301,10.997,11.056,1343125,0
2017-07-13,11.085,11.555,11.036,11.389,1711391,0
2017-07-14,11.438,11.8,11.369,11.536,1112386,0
2017-07-17,11.516,11.917,11.477,11.663,1689009,0
2017-07-18,11.663,11.741,11.457,11.663,1195450,0
2017-07-19,11.614,11.864,11.496,11.82,747030,0
2017-07-20,11.829,12.045,11.731,11.898,1204578,0
2017-07-21,12.025,12.104,11.462,11.771,1093320,0
2017-07-24,11.731,11.771,11.487,11.565,943382,0
2017-07-25,11.585,11.839,11.516,11.761,1096174,0
2017-07-26,11.79,12.015,11.673,11.937,1274261,0
2017-07-27,11.937,12.75,11.771,12.662,2253196,0
2017-07-28,12.691,12.691,11.682,11.8,3081499,0
2017-07-31,11.751,11.79,11.349,11.643,1805624,0
2017-08-01,11.712,11.888,11.384,11.722,1076328,0
2017-08-02,11.585,11.585,10.899,11.066,1873218,0
2017-08-03,11.017,11.33,10.747,10.83,1631723,0
2017-08-04,10.821,11.692,10.742,11.545,1794363,0
2017-08-07,11.575,11.917,11.447,11.888,1595390,0
2017-08-08,11.8,12.064,11.477,11.594,1261594,0
2017-08-09,11.487,11.702,11.281,11.467,1751193,0
2017-08-10,11.408,11.408,10.958,11.017,1776374,0
2017-08-11,10.84,10.899,10.429,10.693,2151788,0
2017-08-14,10.674,11.301,10.615,11.017,1678188,0
2017-08-15,10.879,10.879,10.292,10.507,1998876,0
2017-08-16,10.644,10.87,10.331,10.419,2224170,0
2017-08-17,10.409,10.476,10.135,10.174,2288406,0
2017-08-18,10.047,10.096,9.632,10.028,2294754,0
2017-08-21,9.988,10.037,9.763,10.028,1568272,0
2017-08-22,10.067,10.174,9.807,9.92,1534133,0
2017-08-23,9.881,10.125,9.802,10.037,1220533,0
2017-08-24,9.988,10.419,9.969,10.008,2555418,0
2017-08-25,10.067,10.351,9.841,10.253,1725688,0
2017-08-28,10.272,10.292,9.92,9.998,1868923,0
2017-08-29,9.959,10.047,9.832,9.91,1903698,0
2017-08-30,9.89,10.155,9.75,10.03,1582629,0
2017-08-31,10.05,10.22,9.84,10.03,2463082,0
2017-09-01,10.02,10.395,9.99,10.19,1897657,0
2017-09-05,10.21,10.36,9.845,10.07,975591,0
2017-09-06,10.11,10.535,10.08,10.35,1397847,0
2017-09-07,10.4,10.47,10.13,10.19,1772853,0
2017-09-08,10.17,10.4,10.08,10.26,1122991,0
2017-09-11,10.26,10.43,10.24,10.28,909661,0
2017-09-12,10.21,10.52,10.21,10.28,869093,0
2017-09-13,10.34,10.54,10.27,10.52,1512929,0
2017-09-14,10.48,10.71,10.4,10.64,974731,0
2017-09-15,10.68,10.75,10.29,10.7,1934100,0
2017-09-18,10.71,10.75,10.44,10.47,1018313,0
2017-09-19,10.52,10.57,10.04,10.04,1147316,0
2017-09-20,10.08,10.2,9.89,9.92,972547,0
2017-09-21,9.9,10.13,9.84,9.84,704971,0
2017-09-22,9.83,9.99,9.83,9.88,567940,0
2017-09-25,9.94,10.4399,9.94,10.22,1125831,0
2017-09-26,10.37,10.745,10.315,10.66,2079863,0
2017-09-27,10.66,10.6999,10.305,10.56,1136169,0
2017-09-28,10.57,10.66,10.34,10.52,545758,0
2017-09-29,10.46,10.52,10.21,10.49,1320620,0
2017-10-02,10.6,10.71,10.345,10.69,2004015,0
2017-10-03,10.7,10.85,10.56,10.84,1343011,0
2017-10-04,10.9,11.145,10.74,11.11,1941177,0
2017-10-05,11.15,11.44,11.01,11.22,1905258,0
2017-10-06,11.1,11.22,10.8,10.84,1752993,0
2017-10-09,10.87,10.9,10.77,10.83,1083545,0
2017-10-10,10.9,11.05,10.69,10.79,892335,0
2017-10-11,10.79,10.975,10.76,10.8,928983,0
2017-10-12,10.77,10.9,10.27,10.38,2565729,0
2017-10-13,10.4,10.63,10.34,10.58,1981707,0
2017-10-16,10.64,10.68,10.45,10.5,1223495,0
2017-10-17,10.45,10.61,10.42,10.51,1319003,0
2017-10-18,10.48,10.73,10.44,10.47,2412411,0
2017-10-19,10.47,10.69,10.44,10.49,939364,0
2017-10-20,10.55,10.56,10.32,10.35,1043486,0
2017-10-23,10.34,10.56,10.195,10.26,1531878,0
2017-10-24,10.3,10.38,10.1,10.19,1035864,0
2017-10-25,10.12,10.2,9.95,10.06,1638412,0
2017-10-26,10.17,10.22,9.79,9.97,1095728,0
2017-10-27,9.92,9.93,9.32,9.86,2784254,0
2017-10-30,9.85,9.86,9.67,9.71,1366543,0
2017-10-31,9.71,9.77,9.36,9.72,2353176,0
2017-11-01,9.72,9.97,9.67,9.73,1067060,0
2017-11-02,9.84,10.68,9.55,10.61,2824459,0
2017-11-03,10.19,10.25,9.61,9.8,4113632,0
2017-11-06,9.83,10.09,9.51,9.54,2986663,0
2017-11-07,9.53,10.165,9.49,10.11,2304939,0
2017-11-08,10.17,10.48,10.1,10.38,1810663,0
2017-11-09,10.27,11.17,10.255,10.94,2748207,0
2017-11-10,10.8,11.38,10.8,11.14,1987427,0
