Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.263,29.805,29.25,29.767,317816,0
2005-02-28,29.63,29.911,29.45,29.649,361957,0
2005-03-01,29.698,30.303,29.68,30.217,299993,0
2005-03-02,30.204,30.428,29.991,30.055,179938,0
2005-03-03,30.098,30.147,29.188,29.319,476720,0
2005-03-04,29.394,30.178,29.394,30.116,352005,0
2005-03-07,30.078,30.217,29.343,29.411,364844,0
2005-03-08,29.368,29.375,28.401,28.534,469016,0
2005-03-09,28.534,28.534,26.946,27.713,858578,0
2005-03-10,27.83,28.068,27.631,27.811,398877,0
2005-03-11,27.811,27.811,27.139,27.177,427125,0
2005-03-14,27.134,27.2,26.559,26.976,849270,0
2005-03-15,27.156,27.699,26.844,26.965,536110,0
2005-03-16,26.844,26.976,26.124,26.69,719095,0
2005-03-17,26.844,26.9,26.572,26.72,270144,0
2005-03-18,26.896,27.302,26.426,26.716,631296,0
2005-03-21,26.716,26.921,26.526,26.69,465969,0
2005-03-22,26.896,26.932,26.055,26.062,467414,0
2005-03-23,26.062,26.526,25.697,26.477,978805,0
2005-03-24,26.517,27.099,26.496,26.559,488922,0
2005-03-28,26.685,26.937,26.477,26.69,421186,0
2005-03-29,26.403,26.403,25.019,25.374,759702,0
2005-03-30,25.557,26.815,25.557,26.815,558420,0
2005-03-31,26.765,26.921,26.526,26.653,529851,0
2005-04-01,27.002,27.162,26.124,26.279,456819,0
2005-04-04,26.322,26.69,25.898,26.489,337876,0
2005-04-05,26.582,26.783,26.328,26.522,189085,0
2005-04-06,26.582,26.815,26.403,26.716,191813,0
2005-04-07,26.702,26.735,26.477,26.622,484429,0
2005-04-08,26.628,26.925,26.572,26.716,249759,0
2005-04-11,26.952,26.952,26.477,26.597,264683,0
2005-04-12,26.597,27.288,26.433,27.134,398551,0
2005-04-13,27.106,27.338,26.925,27.056,453607,0
2005-04-14,26.896,27.189,26.517,26.628,316372,0
2005-04-15,26.678,27.026,26.243,26.467,649112,0
2005-04-18,26.815,27.008,26.403,26.889,423754,0
2005-04-19,26.965,27.207,26.522,26.665,270624,0
2005-04-20,26.69,26.69,25.918,26.023,445744,0
2005-04-21,26.14,26.864,26.083,26.559,594857,0
2005-04-22,26.517,26.517,26.067,26.297,228249,0
2005-04-25,26.273,26.709,26.246,26.377,280417,0
2005-04-26,26.416,26.628,26.297,26.31,174318,0
2005-04-27,26.342,26.554,26.004,26.439,419099,0
2005-04-28,26.426,26.426,26.047,26.111,204974,0
2005-04-29,26.111,26.243,25.641,26.098,287157,0
2005-05-02,26.377,26.526,26.14,26.454,322470,0
2005-05-03,26.454,26.628,26.14,26.179,225680,0
2005-05-04,26.179,27.436,25.831,27.232,348635,0
2005-05-05,27.387,27.796,27.288,27.675,319095,0
2005-05-06,27.843,27.879,26.771,27.02,416046,0
2005-05-09,27.207,27.575,26.937,27.232,333542,0
2005-05-10,27.288,27.364,27.039,27.288,229374,0
2005-05-11,27.288,27.544,26.896,27.48,185393,0
2005-05-12,27.493,27.593,26.653,26.653,186996,0
2005-05-13,26.752,26.982,26.198,26.31,163566,0
2005-05-16,26.286,26.988,26.286,26.946,126487,0
2005-05-17,27.026,27.232,26.739,27.194,168378,0
2005-05-18,27.387,28.117,27.364,28.041,311877,0
2005-05-19,28.329,28.329,28.041,28.078,232263,0
2005-05-20,28.091,28.112,27.636,27.948,163881,0
2005-05-23,27.937,28.247,27.786,28.161,143015,0
2005-05-24,28.091,28.17,27.909,28.017,235471,0
2005-05-25,27.909,27.909,27.032,27.15,239322,0
2005-05-26,27.258,27.443,26.559,26.709,475273,0
2005-05-27,26.665,27.008,26.559,27.008,336275,0
2005-05-31,27.099,27.177,26.9,26.937,133064,0
2005-06-01,27.134,27.593,27.032,27.387,230496,0
2005-06-02,27.387,27.499,27.258,27.288,93578,0
2005-06-03,27.38,27.78,27.062,27.099,187800,0
2005-06-06,27.288,27.544,27.162,27.302,165165,0
2005-06-07,27.352,27.718,27.309,27.313,354095,0
2005-06-08,27.544,27.606,27.052,27.076,170950,0
2005-06-09,27.134,27.47,27.052,27.47,189886,0
2005-06-10,27.47,27.575,27.358,27.513,101765,0
2005-06-13,27.47,27.699,27.443,27.675,175439,0
2005-06-14,27.599,27.756,27.549,27.675,218296,0
2005-06-15,27.707,27.823,27.606,27.763,368375,0
2005-06-16,27.748,27.767,27.599,27.707,139324,0
2005-06-17,27.707,27.748,27.606,27.707,222636,0
2005-06-20,27.606,27.606,27.309,27.358,177847,0
2005-06-21,27.73,27.73,27.309,27.338,122633,0
2005-06-22,27.387,27.519,27.225,27.456,220384,0
2005-06-23,27.493,27.575,27.232,27.263,146548,0
2005-06-24,27.288,27.322,27.02,27.076,272550,0
2005-06-27,27.076,27.177,26.864,27.026,150241,0
2005-06-28,26.839,27.238,26.771,27.194,271267,0
2005-06-29,27.177,27.232,26.815,26.815,134347,0
2005-06-30,26.858,26.976,26.727,26.872,1941236,0
2005-07-01,26.852,27.156,26.808,27.156,156178,0
2005-07-05,27.052,27.338,26.909,27.288,159064,0
2005-07-06,27.288,27.288,27.099,27.15,176242,0
2005-07-07,27.044,27.373,26.765,27.252,134832,0
2005-07-08,27.183,27.748,27.113,27.408,254253,0
2005-07-11,27.513,27.879,27.413,27.793,283947,0
2005-07-12,27.819,27.819,27.493,27.513,152970,0
2005-07-13,27.456,27.47,27.156,27.364,183145,0
2005-07-14,27.443,27.513,26.694,27.42,260832,0
2005-07-15,27.338,27.4,27.095,27.22,115250,0
2005-07-18,27.139,27.139,26.759,26.976,170461,0
2005-07-19,27.099,27.675,27.044,27.611,196464,0
2005-07-20,27.675,28.198,27.443,28.011,261315,0
2005-07-21,27.909,27.909,27.387,27.48,204170,0
2005-07-22,27.656,27.83,27.599,27.805,224557,0
2005-07-25,27.713,27.868,27.499,27.686,169823,0
2005-07-26,27.819,28.221,27.773,28.091,212357,0
2005-07-27,28.091,28.134,27.773,28.041,165008,0
2005-07-28,28.091,28.64,27.996,28.534,148632,0
2005-07-29,28.436,28.615,28.149,28.273,202726,0
2005-08-01,28.155,28.548,28.127,28.379,137881,0
2005-08-02,28.379,28.71,28.379,28.626,115569,0
2005-08-03,28.558,28.62,28.379,28.436,116374,0
2005-08-04,28.436,28.452,28.117,28.122,212198,0
2005-08-05,27.599,27.606,26.433,26.433,912994,0
2005-08-08,26.433,26.433,25.81,25.911,531456,0
2005-08-09,26.166,26.342,25.967,26.127,322470,0
2005-08-10,26.198,26.639,26.023,26.118,351363,0
2005-08-11,26.118,26.426,25.911,26.259,493896,0
2005-08-12,26.166,26.297,26.017,26.192,169181,0
2005-08-15,26.118,26.391,25.861,26.253,178330,0
2005-08-16,26.14,26.391,26.118,26.192,182664,0
2005-08-17,26.14,26.148,25.68,25.736,246867,0
2005-08-18,25.604,25.881,25.306,25.81,373192,0
2005-08-19,25.81,26.055,25.799,25.929,243171,0
2005-08-22,25.881,26.034,25.75,25.923,130497,0
2005-08-23,26.062,26.079,25.799,25.837,120865,0
2005-08-24,26.083,26.342,26.034,26.041,211714,0
2005-08-25,26.118,26.273,26.034,26.179,162114,0
2005-08-26,26.322,26.467,25.697,25.785,334348,0
2005-08-29,26.047,26.047,25.625,25.767,151522,0
2005-08-30,25.676,25.772,25.542,25.719,255699,0
2005-08-31,25.676,26.237,25.618,26.198,261479,0
2005-09-01,26.118,26.752,25.985,26.526,296624,0
2005-09-02,26.454,26.69,26.179,26.279,188599,0
2005-09-06,26.279,27.177,26.279,27.17,361957,0
2005-09-07,27.099,27.513,27.076,27.183,232580,0
2005-09-08,26.921,27.039,26.496,26.653,239164,0
2005-09-09,26.739,27.008,26.694,26.896,96789,0
2005-09-12,26.815,27.358,26.745,27.258,218617,0
2005-09-13,27.207,27.373,27.106,27.258,168056,0
2005-09-14,27.258,27.352,26.976,27.162,420220,0
2005-09-15,27.183,27.302,27.002,27.082,197109,0
2005-09-16,27.082,27.082,26.16,26.291,635470,0
2005-09-19,26.342,26.398,26.023,26.029,269500,0
2005-09-20,25.992,26.134,25.676,26.034,296946,0
2005-09-21,26.047,26.243,25.736,25.817,368856,0
2005-09-22,25.785,25.979,24.789,25.848,614759,0
2005-09-23,25.368,25.967,25.183,25.805,272068,0
2005-09-26,25.967,26.209,25.793,26.148,411396,0
2005-09-27,26.09,26.403,25.923,26.286,392771,0
2005-09-28,26.055,26.067,25.312,25.374,313960,0
2005-09-29,25.324,26.083,25.019,25.985,413160,0
2005-09-30,25.831,26.034,25.132,25.312,689081,0
2005-10-03,25.319,25.345,24.658,24.784,565002,0
2005-10-04,24.865,24.865,24.037,24.086,463556,0
2005-10-05,24.161,24.228,23.699,23.729,504488,0
2005-10-06,23.735,24.061,23.263,23.605,297110,0
2005-10-07,23.617,23.941,23.382,23.868,322309,0
2005-10-10,23.961,24.017,23.432,23.475,336914,0
2005-10-11,23.482,23.892,23.356,23.779,399834,0
2005-10-12,23.8,23.8,22.496,22.858,698550,0
2005-10-13,22.858,23.338,22.515,23.263,463879,0
2005-10-14,23.488,23.892,23.475,23.675,291652,0
2005-10-17,23.675,23.742,23.276,23.687,189728,0
2005-10-18,23.849,23.849,23.131,23.326,194217,0
2005-10-19,23.326,23.83,23.157,23.8,314764,0
2005-10-20,23.822,23.836,23.231,23.438,278651,0
2005-10-21,23.438,23.729,23.326,23.538,234666,0
2005-10-24,23.538,24.103,23.538,24.095,348793,0
2005-10-25,24.095,24.259,23.488,23.681,216688,0
2005-10-26,23.58,23.642,23.101,23.238,401122,0
2005-10-27,23.176,23.276,23.012,23.194,347668,0
2005-10-28,23.225,23.874,23.225,23.675,295985,0
2005-10-31,23.8,24.489,23.8,24.241,379131,0
2005-11-01,24.03,24.129,23.53,23.836,357784,0
2005-11-02,23.72,24.341,23.675,24.161,315566,0
2005-11-03,24.266,24.622,23.785,23.954,196624,0
2005-11-04,23.742,23.749,22.389,23.034,1556968,0
2005-11-07,22.129,22.757,21.867,22.297,1128081,0
2005-11-08,22.297,22.372,22.003,22.099,465005,0
2005-11-09,22.136,22.33,22.048,22.186,272872,0
2005-11-10,22.116,22.553,21.942,22.396,410751,0
2005-11-11,22.389,23.05,22.372,22.872,514123,0
2005-11-14,23.382,23.767,23.089,23.263,1043330,0
2005-11-15,23.299,23.375,23.12,23.249,766284,0
2005-11-16,23.35,23.475,23.168,23.294,493258,0
2005-11-17,23.294,23.462,23.168,23.382,360835,0
2005-11-18,23.562,23.58,23.299,23.543,542369,0
2005-11-21,23.661,23.687,23.438,23.632,568214,0
2005-11-22,23.749,24.341,23.488,24.29,894053,0
2005-11-23,24.29,25.355,24.29,25.125,599032,0
2005-11-25,25.006,25.12,24.978,25.039,192133,0
2005-11-28,24.398,24.871,24.398,24.539,443975,0
2005-11-29,24.398,24.703,24.365,24.489,257781,0
2005-11-30,24.365,24.502,24.017,24.053,188280,0
2005-12-01,23.947,24.428,23.947,24.29,285231,0
2005-12-02,24.142,24.236,23.8,24.216,199037,0
2005-12-05,24.117,24.117,23.874,24.061,230011,0
2005-12-06,24.041,24.129,23.811,23.817,419258,0
2005-12-07,23.705,24.061,23.598,23.99,393738,0
2005-12-08,24.178,24.228,23.874,24.117,421505,0
2005-12-09,24.117,24.36,23.98,24.203,226802,0
2005-12-12,24.286,24.398,24.073,24.223,211236,0
2005-12-13,24.223,24.428,24.053,24.191,192937,0
2005-12-14,24.173,24.703,24.129,24.633,227449,0
2005-12-15,24.633,24.633,24.081,24.161,281702,0
2005-12-16,24.228,24.626,24.228,24.502,362276,0
2005-12-19,24.672,24.703,24.122,24.129,298233,0
2005-12-20,24.092,24.286,23.699,24.137,205779,0
2005-12-21,24.086,24.253,24.081,24.142,203208,0
2005-12-22,24.147,24.347,23.973,24.328,240925,0
2005-12-23,24.272,24.39,24.241,24.253,119098,0
2005-12-27,24.253,24.28,23.885,23.98,324878,0
2005-12-28,23.594,23.726,23.425,23.556,362757,0
2005-12-29,23.418,23.543,23.244,23.249,286997,0
2005-12-30,23.249,23.249,22.888,23.007,431616,0
2006-01-03,23.001,23.587,22.85,23.53,767730,0
2006-01-04,23.445,23.767,23.387,23.699,396304,0
2006-01-05,23.669,24.053,23.669,23.99,186996,0
2006-01-06,24.061,24.178,23.935,24.173,281058,0
2006-01-09,24.152,24.398,24.092,24.347,176561,0
2006-01-10,24.378,24.871,24.365,24.745,338361,0
2006-01-11,25.006,25.144,24.728,25.006,263402,0
2006-01-12,24.95,25.12,24.865,24.871,296467,0
2006-01-13,24.821,25.027,24.622,24.943,346871,0
2006-01-17,24.871,24.914,24.589,24.603,224231,0
2006-01-18,24.502,24.802,24.489,24.622,261479,0
2006-01-19,24.645,25.027,24.56,24.871,288764,0
2006-01-20,25.033,25.033,24.223,24.248,362117,0
2006-01-23,24.228,24.51,24.095,24.502,498393,0
2006-01-24,24.483,24.715,24.322,24.715,484106,0
2006-01-25,24.751,24.814,24.378,24.527,216048,0
2006-01-26,24.527,24.535,24.341,24.428,214442,0
2006-01-27,24.434,24.784,24.286,24.689,252486,0
2006-01-30,24.645,24.645,24.414,24.483,165648,0
2006-01-31,24.398,24.414,24.109,24.228,338842,0
2006-02-01,24.173,24.191,23.729,23.807,417975,0
2006-02-02,24.01,24.073,23.438,23.575,404651,0
2006-02-03,23.53,23.53,23.012,23.281,449755,0
2006-02-06,23.256,23.35,22.969,23.084,256660,0
2006-02-07,22.958,23.306,22.921,22.926,370140,0
2006-02-08,22.958,23.131,22.553,23.026,273510,0
2006-02-09,23.026,23.249,22.908,22.921,172071,0
2006-02-10,22.858,23.026,22.85,22.85,247514,0
2006-02-13,22.801,22.921,22.671,22.864,226643,0
2006-02-14,22.9,23.131,22.751,22.877,320867,0
2006-02-15,22.801,23.05,22.741,22.996,240286,0
2006-02-16,22.976,23.12,22.864,22.916,238842,0
2006-02-17,22.945,23.069,22.808,22.996,240127,0
2006-02-21,22.964,23.007,22.795,22.964,195986,0
2006-02-22,22.964,23.113,22.858,23.041,261315,0
2006-02-23,23.062,23.062,22.697,23.012,455853,0
2006-02-24,23.012,23.041,22.751,22.864,210434,0
2006-02-27,22.916,23.131,22.858,23.041,204330,0
2006-02-28,22.969,23.213,22.648,23.12,454890,0
2006-03-01,23.12,23.194,22.908,23.001,407060,0
2006-03-02,22.996,23.062,22.801,22.858,682341,0
2006-03-03,22.858,23.018,22.702,22.858,365645,0
2006-03-06,22.858,23.411,22.858,23.034,365968,0
2006-03-07,23.026,23.12,22.828,22.908,552646,0
2006-03-08,23.001,23.225,22.844,23.12,426323,0
2006-03-09,23.164,23.276,23.012,23.034,321829,0
2006-03-10,23.139,23.281,23.007,23.182,202726,0
2006-03-13,23.249,23.488,23.249,23.387,273190,0
2006-03-14,23.394,23.72,23.294,23.493,302083,0
2006-03-15,23.538,23.885,23.425,23.83,250560,0
2006-03-16,23.836,24.041,23.762,23.947,217170,0
2006-03-17,24.004,24.28,23.792,24.081,618773,0
2006-03-20,24.073,24.253,23.843,23.868,321024,0
2006-03-21,23.822,23.917,23.438,23.438,311236,0
2006-03-22,23.467,24.03,23.456,23.986,309307,0
2006-03-23,23.997,24.253,23.973,24.253,335634,0
2006-03-24,24.28,24.472,24.203,24.347,291010,0
2006-03-27,24.347,24.365,24.086,24.178,225839,0
2006-03-28,24.199,24.414,24.186,24.322,278006,0
2006-03-29,22.844,24.521,22.844,24.161,246547,0
2006-03-30,24.161,24.178,23.699,23.947,211236,0
2006-03-31,23.973,24.161,23.705,24.152,178491,0
2006-04-03,24.29,24.29,23.475,23.499,321024,0
2006-04-04,23.499,23.587,23.286,23.326,290364,0
2006-04-05,23.331,23.587,23.286,23.368,212677,0
2006-04-06,23.281,23.368,23.12,23.139,303045,0
2006-04-07,23.131,23.22,22.958,23.034,300801,0
2006-04-10,23.034,23.05,22.777,22.908,387798,0
2006-04-11,22.958,23.001,22.733,22.733,313801,0
2006-04-12,22.741,22.933,22.553,22.751,228891,0
2006-04-13,22.751,22.858,22.451,22.502,285390,0
2006-04-17,22.533,22.64,22.496,22.566,266130,0
2006-04-18,22.648,23.176,22.553,23.12,425198,0
2006-04-19,23.125,23.299,22.933,23.231,119579,0
2006-04-20,23.306,23.321,23.012,23.026,218778,0
2006-04-21,23.194,23.225,23.034,23.201,237560,0
2006-04-24,23.27,23.375,23.007,23.069,146066,0
2006-04-25,23.12,23.194,22.945,23.194,255213,0
2006-04-26,23.194,23.306,23.026,23.026,170300,0
2006-04-27,22.969,23.475,22.916,23.35,298714,0
2006-04-28,23.331,23.767,23.281,23.681,226643,0
2006-05-01,23.817,23.892,23.363,23.425,279610,0
2006-05-02,23.432,23.432,23.057,23.368,172874,0
2006-05-03,23.27,23.605,23.084,23.462,229531,0
2006-05-04,23.518,23.817,23.475,23.817,174318,0
2006-05-05,23.892,24.828,23.892,24.39,382980,0
2006-05-08,24.398,24.838,24.398,24.833,271586,0
2006-05-09,25.275,25.312,25.033,25.263,389886,0
2006-05-10,25.263,25.524,25.176,25.306,226166,0
2006-05-11,25.345,25.575,24.777,24.821,312681,0
2006-05-12,24.622,25.046,24.544,24.707,318454,0
2006-05-15,24.707,25.113,24.589,25.006,201764,0
2006-05-16,25.12,25.604,25.07,25.582,314605,0
2006-05-17,25.582,25.618,24.984,25.013,321988,0
2006-05-18,25.12,25.613,25.1,25.337,312681,0
2006-05-19,25.337,25.406,24.739,24.958,327123,0
2006-05-22,24.703,25.151,24.553,25.07,273190,0
2006-05-23,25.176,25.2,24.109,24.31,360991,0
2006-05-24,24.535,24.603,23.726,24.421,664682,0
2006-05-25,24.56,25.212,24.527,25.195,352485,0
2006-05-26,25.337,25.406,25.144,25.345,231941,0
2006-05-30,25.363,25.647,25.183,25.195,318296,0
2006-05-31,25.232,25.625,25.176,25.625,332420,0
2006-06-01,25.456,26.202,25.388,26.202,407540,0
2006-06-02,26.342,26.9,26.31,26.702,355053,0
2006-06-05,25.929,26.473,25.669,25.817,724552,0
2006-06-06,25.841,26.067,25.456,25.592,615242,0
2006-06-07,25.599,26.041,25.368,25.562,304652,0
2006-06-08,25.535,26.062,25.144,25.992,460831,0
2006-06-09,25.992,26.286,25.831,26.047,298233,0
2006-06-12,26.047,26.047,25.592,25.599,180418,0
2006-06-13,25.599,25.831,25.295,25.312,290207,0
2006-06-14,25.281,25.669,25.195,25.542,305295,0
2006-06-15,25.68,26.253,25.654,26.079,360028,0
2006-06-16,26.079,26.105,25.592,25.837,583620,0
2006-06-19,25.824,25.898,25.442,25.613,475918,0
2006-06-20,25.587,25.831,25.406,25.425,210752,0
2006-06-21,25.524,25.875,25.485,25.81,300638,0
2006-06-22,25.817,25.973,25.599,25.861,239486,0
2006-06-23,25.831,26.118,25.705,25.961,255537,0
2006-06-26,25.967,26.416,25.929,26.377,226166,0
2006-06-27,26.416,26.622,26.124,26.179,273348,0
2006-06-28,26.047,26.047,25.592,25.805,237560,0
2006-06-29,25.918,27.032,25.875,27.008,553926,0
2006-06-30,27.183,27.225,26.759,27.225,392937,0
2006-07-03,27.207,27.38,27.052,27.369,134990,0
2006-07-05,27.345,27.345,26.765,26.852,287157,0
2006-07-06,26.852,27.599,26.822,27.425,361476,0
2006-07-07,27.487,28.004,27.338,27.538,410430,0
2006-07-10,27.48,27.679,27.369,27.538,187478,0
2006-07-11,27.519,27.549,27.156,27.295,167734,0
2006-07-12,27.232,27.451,27.099,27.113,199516,0
2006-07-13,26.976,27.232,26.646,26.735,186354,0
2006-07-14,26.61,26.628,26.098,26.448,200959,0
2006-07-17,26.416,26.678,26.322,26.482,138680,0
2006-07-18,26.403,26.9,26.315,26.9,239322,0
2006-07-19,26.881,27.302,26.844,27.156,247186,0
2006-07-20,27.238,27.258,26.54,26.572,237396,0
2006-07-21,26.572,26.572,25.929,26.328,374155,0
2006-07-24,26.315,26.844,26.315,26.839,442371,0
2006-07-25,26.839,27.207,26.702,27.002,369822,0
2006-07-26,26.959,27.17,26.822,26.915,218135,0
2006-07-27,26.932,27.099,26.37,26.41,337556,0
2006-07-28,26.448,26.735,26.377,26.735,307863,0
2006-07-31,26.554,26.59,26.273,26.526,377366,0
2006-08-01,26.526,26.526,26.029,26.297,365804,0
2006-08-02,26.353,26.839,26.315,26.566,362598,0
2006-08-03,26.566,27.032,26.454,26.921,291490,0
2006-08-04,27.156,28.112,27.139,27.78,474473,0
2006-08-07,27.78,27.78,27.194,27.263,406739,0
2006-08-08,27.42,27.78,27.12,27.309,377042,0
2006-08-09,27.43,27.475,26.765,26.765,451683,0
2006-08-10,26.921,27.002,26.391,26.915,320703,0
2006-08-11,26.932,26.946,26.202,26.353,318619,0
2006-08-14,26.391,26.771,26.148,26.246,261797,0
2006-08-15,26.614,26.709,26.482,26.646,479129,0
2006-08-16,26.79,26.79,26.454,26.482,223113,0
2006-08-17,26.517,26.665,26.291,26.482,284427,0
2006-08-18,26.61,26.735,26.215,26.639,389721,0
2006-08-21,26.628,26.795,26.41,26.694,205132,0
2006-08-22,26.678,27.099,26.678,27.062,267252,0
2006-08-23,27.177,27.207,26.572,26.597,162114,0
2006-08-24,26.735,27.071,26.602,27.071,175280,0
2006-08-25,27.095,27.358,26.504,26.517,223754,0
2006-08-28,26.37,27.071,26.37,27.014,293895,0
2006-08-29,27.02,27.089,26.51,27.014,295181,0
2006-08-30,26.988,27.295,26.844,27.143,215889,0
2006-08-31,27.2,27.358,27.071,27.12,208826,0
2006-09-01,27.252,27.345,26.79,26.921,221662,0
2006-09-05,27.056,27.531,26.946,27.313,292771,0
2006-09-06,27.238,27.322,27.02,27.207,293734,0
2006-09-07,27.099,27.309,26.9,27.127,246708,0
2006-09-08,27.134,27.823,26.988,27.756,520543,0
2006-09-11,27.713,28.185,27.662,28.083,335791,0
2006-09-12,28.161,28.646,28.048,28.452,278490,0
2006-09-13,28.379,28.964,28.322,28.895,365167,0
2006-09-14,28.888,28.888,28.554,28.696,239647,0
2006-09-15,28.715,28.964,28.59,28.77,417334,0
2006-09-18,28.8,28.857,28.61,28.646,238842,0
2006-09-19,28.646,28.84,28.341,28.828,411715,0
2006-09-20,28.828,29.139,28.715,28.82,228570,0
2006-09-21,28.82,28.975,28.44,28.584,257460,0
2006-09-22,28.548,28.548,28.112,28.39,255699,0
2006-09-25,28.353,28.534,27.948,28.445,248631,0
2006-09-26,28.445,28.835,28.322,28.689,279290,0
2006-09-27,28.478,28.565,28.166,28.422,228249,0
2006-09-28,28.422,28.465,28.048,28.322,278169,0
2006-09-29,28.322,28.52,28.061,28.083,199678,0
2006-10-02,28.105,28.221,27.767,28.004,134667,0
2006-10-03,27.901,28.322,27.83,28.204,232100,0
2006-10-04,28.228,29.181,28.185,29.019,372066,0
2006-10-05,28.995,29.119,28.851,28.958,226643,0
2006-10-06,28.938,29.375,28.884,29.338,406901,0
2006-10-09,29.207,29.836,29.207,29.81,325520,0
2006-10-10,29.738,30.085,29.587,29.748,315566,0
2006-10-11,29.693,29.86,29.394,29.618,276723,0
2006-10-12,29.618,30.11,29.573,30.11,200959,0
2006-10-13,30.16,30.497,30.055,30.352,181858,0
2006-10-16,30.403,30.633,30.315,30.503,211714,0
2006-10-17,30.298,30.647,30.259,30.514,270144,0
2006-10-18,30.521,30.808,30.465,30.503,228891,0
2006-10-19,30.396,30.403,29.949,29.998,333383,0
2006-10-20,29.943,30.217,29.76,30.135,216688,0
2006-10-23,30.078,30.303,30.022,30.233,165330,0
2006-10-24,30.233,30.422,30.172,30.372,339006,0
2006-10-25,30.389,31.087,30.389,31.032,344459,0
2006-10-26,31.087,31.219,30.852,31.112,224074,0
2006-10-27,31.056,31.106,30.601,30.629,238523,0
2006-10-30,30.629,30.994,30.514,30.808,151205,0
2006-10-31,30.888,30.919,30.557,30.653,224398,0
2006-11-01,30.79,30.864,30.233,30.277,341408,0
2006-11-02,29.998,30.035,29.516,29.655,210913,0
2006-11-03,30.247,31.045,30.217,31.045,864837,0
2006-11-06,31.102,31.817,31.045,31.7,289081,0
2006-11-07,31.656,31.941,31.394,31.432,203528,0
2006-11-08,31.182,31.872,31.182,31.656,201445,0
2006-11-09,31.705,32.053,31.349,31.637,223113,0
2006-11-10,31.637,32.204,31.637,32.046,140775,0
2006-11-13,32.478,32.734,32.295,32.472,256021,0
2006-11-14,32.564,32.838,32.484,32.821,260995,0
2006-11-15,32.852,33.094,32.852,32.95,172874,0
2006-11-16,33.064,33.101,32.75,32.852,194382,0
2006-11-17,32.888,32.932,32.764,32.865,199678,0
2006-11-20,32.932,33.177,32.821,32.95,258424,0
2006-11-21,33.075,33.101,32.595,32.825,437074,0
2006-11-22,33.155,33.487,32.726,32.938,343978,0
2006-11-24,32.726,33.226,32.691,33.226,186996,0
2006-11-27,33.105,33.105,32.351,32.432,323431,0
2006-11-28,32.472,33.038,32.472,33.008,277688,0
2006-11-29,33.031,33.711,33.031,33.575,264845,0
2006-11-30,33.43,34.233,33.43,33.611,411396,0
2006-12-01,34.371,34.595,34.096,34.545,531614,0
2006-12-04,34.514,35.169,34.502,34.789,259548,0
2006-12-05,34.869,34.883,34.495,34.806,360188,0
2006-12-06,34.84,35.118,34.552,34.793,352645,0
2006-12-07,35.106,35.138,34.665,34.722,286196,0
2006-12-08,34.757,34.789,34.308,34.615,212357,0
2006-12-11,34.528,34.938,34.378,34.883,176727,0
2006-12-12,34.683,34.957,34.602,34.912,340446,0
2006-12-13,35.029,35.037,34.727,34.827,236270,0
2006-12-14,34.845,35.369,34.806,35.106,319740,0
2006-12-15,35.106,35.329,34.951,34.951,291329,0
2006-12-18,34.987,35.224,34.793,34.877,139804,0
2006-12-19,34.806,34.938,34.253,34.396,211070,0
2006-12-20,34.396,34.62,34.08,34.166,257141,0
2006-12-21,34.221,34.241,33.756,33.862,325520,0
2006-12-22,33.798,34.066,33.624,33.959,110113,0
2006-12-26,33.984,34.371,33.984,34.241,194702,0
2006-12-27,34.133,34.303,34.06,34.303,278006,0
2006-12-28,34.384,34.384,33.604,34.085,213963,0
2006-12-29,34.133,34.227,33.817,34.124,146389,0
2007-01-03,34.117,34.284,33.685,33.965,239801,0
2007-01-04,33.935,34.177,33.588,33.973,191652,0
2007-01-05,33.84,33.84,33.132,33.263,217812,0
2007-01-08,33.263,33.768,32.914,33.617,232742,0
2007-01-09,33.692,34.365,33.517,34.365,270301,0
2007-01-10,34.221,35.024,33.997,35.019,329850,0
2007-01-11,35.019,35.64,35.019,35.542,216533,0
2007-01-12,35.605,35.841,35.43,35.686,179452,0
2007-01-16,35.835,36.166,35.463,36.158,343659,0
2007-01-17,35.899,36.158,35.743,35.916,217494,0
2007-01-18,35.81,36.01,35.529,35.542,185712,0
2007-01-19,35.547,36.432,35.418,36.427,212520,0
2007-01-22,36.309,36.359,35.231,35.542,235793,0
2007-01-23,35.569,36.129,35.408,35.835,238038,0
2007-01-24,35.841,36.376,35.774,36.376,110270,0
2007-01-25,36.42,36.621,35.927,36.389,369176,0
2007-01-26,36.314,36.596,35.829,36.52,240286,0
2007-01-29,36.545,37.236,36.545,37.025,230011,0
2007-01-30,37.025,37.314,37.017,37.314,178005,0
2007-01-31,37.187,37.74,36.932,37.342,312356,0
2007-02-01,37.429,37.598,37.179,37.454,178969,0
2007-02-02,37.48,38.109,37.48,38.042,164528,0
2007-02-05,38.109,38.42,37.735,38.064,242215,0
2007-02-06,38.042,38.626,37.929,38.508,225680,0
2007-02-07,38.515,39.131,38.284,38.777,281860,0
2007-02-08,38.538,38.553,37.363,37.562,416210,0
2007-02-09,37.541,37.711,35.276,36.576,782657,0
2007-02-12,36.42,36.427,34.957,36.047,640937,0
2007-02-13,36.135,36.615,35.717,36.615,326314,0
2007-02-14,36.389,37.045,36.029,36.123,206551,0
2007-02-15,36.42,36.733,36.123,36.208,271109,0
2007-02-16,36.208,36.371,35.655,36.309,217334,0
2007-02-20,36.158,36.976,35.866,36.75,250716,0
2007-02-21,35.43,35.691,33.673,35.019,938355,0
2007-02-22,35.002,35.385,34.84,35.193,493258,0
2007-02-23,35.193,35.193,32.478,33.293,1773020,0
2007-02-26,33.517,33.649,32.024,32.528,874953,0
2007-02-27,31.991,32.286,31.319,31.667,695980,0
2007-02-28,31.672,32.228,31.087,31.723,726156,0
2007-03-01,31.05,32.378,30.585,32.133,686030,0
2007-03-02,32.046,32.316,31.842,32.116,653931,0
2007-03-05,31.226,31.723,29.455,29.488,1342046,0
2007-03-06,30.639,32.265,30.277,32.197,1243972,0
2007-03-07,32.128,32.428,31.723,32.172,827598,0
2007-03-08,32.528,33.362,32.341,32.428,587796,0
2007-03-09,32.75,33.057,32.472,32.726,395181,0
2007-03-12,32.316,32.578,32.041,32.351,406255,0
2007-03-13,31.438,32.133,30.247,30.346,1246219,0
2007-03-14,30.491,31.861,29.587,31.394,1279282,0
2007-03-15,31.581,32.301,31.332,31.855,608178,0
2007-03-16,31.835,31.855,30.99,31.256,771905,0
2007-03-19,31.588,31.817,31.256,31.743,444459,0
2007-03-20,31.736,32.366,31.544,32.204,395181,0
2007-03-21,32.19,33.655,31.817,33.636,515244,0
2007-03-22,33.575,33.604,32.75,32.858,376720,0
2007-03-23,32.881,32.932,32.395,32.595,302891,0
2007-03-26,32.662,32.87,32.128,32.222,270785,0
2007-03-27,32.079,32.079,31.531,31.855,391651,0
2007-03-28,32.079,32.079,30.633,30.639,794376,0
2007-03-29,30.888,31.032,30.067,30.434,644619,0
2007-03-30,30.757,30.965,30.204,30.657,506094,0
2007-04-02,30.204,30.471,28.39,30.067,555695,0
2007-04-03,30.259,30.585,29.669,30.44,741890,0
2007-04-04,30.44,30.44,29.893,30.116,325360,0
2007-04-05,30.147,30.514,30.147,30.478,284427,0
2007-04-09,29.145,30.01,29.145,29.461,684587,0
2007-04-10,29.461,29.523,29.2,29.319,678965,0
2007-04-11,27.487,29.368,27.487,29.009,546061,0
2007-04-12,28.914,29.025,28.721,28.871,360028,0
2007-04-13,27.082,28.871,27.082,28.8,907376,0
2007-04-16,27.082,29.156,27.082,29.125,265971,0
2007-04-17,29.156,30.143,28.932,29.991,530494,0
2007-04-18,29.921,30.228,29.643,29.98,285712,0
2007-04-19,31.561,31.561,29.669,29.961,349755,0
2007-04-20,30.551,30.846,30.197,30.484,272230,0
2007-04-23,30.783,31.038,30.422,30.527,334185,0
2007-04-24,30.379,30.621,29.98,30.266,279610,0
2007-04-25,30.608,30.608,30.055,30.415,213320,0
2007-04-26,30.446,30.846,30.178,30.601,273676,0
2007-04-27,30.601,30.601,30.01,30.247,347831,0
2007-04-30,30.228,30.228,29.399,29.501,332420,0
2007-05-01,29.817,29.85,29.181,29.661,191652,0
2007-05-02,29.842,30.228,29.754,30.143,215569,0
2007-05-03,30.564,30.683,30.048,30.222,277365,0
2007-05-04,30.454,30.697,29.754,29.893,287631,0
2007-05-07,30.465,30.471,29.612,29.842,246867,0
2007-05-08,29.817,29.936,29.382,29.823,269821,0
2007-05-09,29.961,30.454,29.817,30.434,418298,0
2007-05-10,30.11,30.116,28.789,29.17,1572058,0
2007-05-11,29.375,29.523,29.287,29.417,417813,0
2007-05-14,29.432,29.501,29.095,29.108,466931,0
2007-05-15,29.108,29.22,28.26,28.267,546545,0
2007-05-16,28.416,28.509,27.773,28.011,665320,0
2007-05-17,28.554,29.082,28.297,28.888,1018291,0
2007-05-18,28.888,29.244,28.789,29.003,636693,0
2007-05-21,28.995,29.343,28.758,29.163,845576,0
2007-05-22,29.227,30.091,29.082,29.76,503048,0
2007-05-23,29.754,30.875,29.698,30.585,746705,0
2007-05-24,30.557,30.564,29.86,30.154,735790,0
2007-05-25,30.154,30.415,29.991,30.366,324073,0
2007-05-29,30.82,31.076,30.713,30.994,405938,0
2007-05-30,30.994,31.432,30.67,31.432,345744,0
2007-05-31,31.694,31.694,31.312,31.488,477205,0
2007-06-01,31.548,31.835,31.443,31.686,330813,0
2007-06-04,31.7,31.917,31.611,31.868,255376,0
2007-06-05,31.842,31.842,31.319,31.7,323916,0
2007-06-06,31.574,31.581,31.082,31.389,316851,0
2007-06-07,31.299,31.299,30.191,30.197,527764,0
2007-06-08,30.315,31.007,30.197,31.007,347351,0
2007-06-11,30.965,30.97,30.277,30.366,347668,0
2007-06-12,30.303,30.303,29.618,29.711,443499,0
2007-06-13,29.829,30.123,29.495,29.936,428250,0
2007-06-14,29.961,30.035,29.698,29.936,382980,0
2007-06-15,30.629,30.733,30.21,30.521,396304,0
2007-06-18,30.608,30.608,30.298,30.372,242372,0
2007-06-19,30.266,30.34,29.991,30.335,250881,0
2007-06-20,30.471,30.471,29.407,29.501,359063,0
2007-06-21,29.501,29.68,29.025,29.606,444618,0
2007-06-22,29.606,29.817,29.355,29.438,359226,0
2007-06-25,29.544,29.544,29.082,29.227,424718,0
2007-06-26,29.523,29.593,29.052,29.151,434508,0
2007-06-27,28.778,29.025,28.721,28.828,594377,0
2007-06-28,28.828,29.025,28.727,28.727,266768,0
2007-06-29,28.739,29.032,28.211,28.422,2483768,0
2007-07-02,28.44,29.22,28.44,29.125,400799,0
2007-07-03,29.282,29.293,28.857,28.975,109151,0
2007-07-05,29.095,29.399,28.654,28.871,285071,0
2007-07-06,28.932,29.075,28.82,28.975,318136,0
2007-07-09,28.958,29.22,28.895,29.052,242215,0
2007-07-10,28.828,29.009,27.78,27.83,576558,0
2007-07-11,27.805,27.854,27.364,27.493,1309944,0
2007-07-12,27.756,27.756,27.352,27.456,665481,0
2007-07-13,27.394,27.756,27.33,27.713,642193,0
2007-07-16,27.707,27.901,27.026,27.15,489725,0
2007-07-17,27.032,27.194,26.554,26.582,675917,0
2007-07-18,26.202,26.279,25.55,25.886,958100,0
2007-07-19,25.999,26.439,25.999,26.166,526645,0
2007-07-20,26.111,26.243,25.599,25.892,522306,0
2007-07-23,26.148,26.246,25.083,25.12,514123,0
2007-07-24,24.739,24.852,23.648,23.773,1095335,0
2007-07-25,24.03,24.683,23.648,23.83,1058899,0
2007-07-26,23.705,23.711,22.341,23.207,1178162,0
2007-07-27,23.382,23.611,22.485,22.485,946863,0
2007-07-30,22.372,22.964,20.174,20.847,2882962,0
2007-07-31,21.02,21.087,16.671,16.92,5187914,0
2007-08-01,16.89,18.952,14.977,18.752,9016137,0
2007-08-02,19.215,21.874,18.883,20.46,4360919,0
2007-08-03,20.241,20.241,18.952,19.319,2181040,0
2007-08-06,19.743,21.282,17.331,21.176,3099653,0
2007-08-07,20.858,21.219,18.652,19.936,2860009,0
2007-08-08,19.898,21.187,19.549,20.465,2887942,0
2007-08-09,19.955,20.858,17.452,19.854,3066749,0
2007-08-10,18.802,20.516,18.652,19.593,1718763,0
2007-08-13,20.296,20.84,19.159,19.382,1460021,0
2007-08-14,19.333,19.338,17.571,18.005,2465949,0
2007-08-15,17.627,18.391,16.529,17.32,2945560,0
2007-08-16,17.039,19.032,16.59,19.032,1522618,0
2007-08-17,20.564,21.786,19.811,21.736,2453267,0
2007-08-20,21.736,22.441,21.538,22.316,1036909,0
2007-08-21,22.253,23.306,22.031,22.888,1037711,0
2007-08-22,22.939,23.231,22.104,22.591,1173508,0
2007-08-23,24.495,24.777,22.784,23.632,1656324,0
2007-08-24,23.687,23.687,22.765,23.201,500478,0
2007-08-27,23.145,23.176,21.706,21.706,904808,0
2007-08-28,21.651,21.651,20.504,20.548,1304322,0
2007-08-29,21.002,21.15,20.564,21.056,529851,0
2007-08-30,20.914,22.242,20.69,21.262,1536579,0
2007-08-31,22.031,22.33,21.445,21.931,572547,0
2007-09-04,21.736,22.164,21.66,21.874,402888,0
2007-09-05,21.651,21.8,20.577,20.765,634504,0
2007-09-06,20.958,20.974,20.166,20.509,584424,0
2007-09-07,20.223,20.266,19.723,19.848,723906,0
2007-09-10,19.749,20.042,18.857,19.445,668695,0
2007-09-11,19.624,20.141,19.305,20.141,396627,0
2007-09-12,20.179,20.179,19.333,19.911,448472,0
2007-09-13,19.985,20.64,19.916,20.62,449594,0
2007-09-14,20.385,21.293,20.385,21.138,569018,0
2007-09-17,21.282,21.449,20.869,21.212,501118,0
2007-09-18,21.406,24.322,21.15,23.854,1082015,0
2007-09-19,24.147,25.281,23.299,23.735,1317003,0
2007-09-20,23.792,23.792,22.179,22.334,475757,0
2007-09-21,22.422,22.549,21.991,22.33,687636,0
2007-09-24,22.633,22.633,21.388,21.717,1227117,0
2007-09-25,21.618,21.679,19.656,20.017,2181363,0
2007-09-26,19.916,20.118,19.27,19.942,889720,0
2007-09-27,20.564,20.729,19.867,19.973,534505,0
2007-09-28,19.999,20.236,19.108,19.517,948145,0
2007-10-01,19.387,20.296,19.387,20.154,729848,0
2007-10-02,20.266,21.084,20.147,21.084,1216847,0
2007-10-03,21.039,21.039,20.28,20.56,1114921,0
2007-10-04,20.708,20.74,19.973,20.236,609464,0
2007-10-05,20.59,20.852,20.061,20.571,902564,0
2007-10-08,20.577,20.777,19.837,20.135,677361,0
2007-10-09,20.135,20.266,19.669,20.141,643975,0
2007-10-10,20.141,20.335,19.549,19.798,497108,0
2007-10-11,19.832,20.077,19.215,19.305,556173,0
2007-10-12,19.305,19.532,18.453,18.789,946050,0
2007-10-15,18.796,18.796,18.118,18.479,1044616,0
2007-10-16,18.355,18.447,17.78,17.85,1493403,0
2007-10-17,17.855,17.924,16.137,17.468,3019075,0
2007-10-18,17.917,18.057,16.641,16.839,1557287,0
2007-10-19,16.746,16.746,16.073,16.087,1622782,0
2007-10-22,15.831,16.51,15.75,16.389,1177836,0
2007-10-23,16.389,16.51,15.935,16.423,850555,0
2007-10-24,16.389,16.389,15.058,15.444,2123577,0
2007-10-25,15.513,15.513,14.424,14.834,1877992,0
2007-10-26,15.542,16.173,15.219,15.439,2392596,0
2007-10-29,16.477,16.92,15.675,15.705,811068,0
2007-10-30,15.506,15.732,15.177,15.365,863072,0
2007-10-31,15.817,15.817,15.007,15.482,1100633,0
2007-11-01,15.095,15.1,14.646,14.69,1345896,0
2007-11-02,14.897,15.487,14.143,15.007,2050226,0
2007-11-05,14.461,15.774,14.461,14.965,1020929,0
2007-11-06,16.218,17.538,16.218,16.99,3545348,0
2007-11-07,18.746,18.746,16.784,17.73,1838125,0
2007-11-08,17.586,18.652,17.586,18.652,1354408,0
2007-11-09,17.893,19.046,17.637,19.003,1201114,0
2007-11-12,18.89,20.007,18.89,19.798,1367563,0
2007-11-13,19.481,21.887,19.481,21.887,1169174,0
2007-11-14,22.074,23.041,19.563,20.708,1321956,0
2007-11-15,21.594,21.594,19.723,20.516,750076,0
2007-11-16,20.597,20.664,20.034,20.366,739267,0
2007-11-19,20.186,20.372,19.832,20.123,728610,0
2007-11-20,20.161,20.789,19.743,20.628,1531056,0
2007-11-21,20.28,20.685,18.378,19.445,1603457,0
2007-11-23,19.624,19.887,18.378,18.685,823995,0
2007-11-26,18.304,18.877,17.289,17.571,1337946,0
2007-11-27,17.468,18.098,17.362,17.73,980218,0
2007-11-28,17.961,19.075,17.774,18.648,1846213,0
2007-11-29,18.642,18.808,18.205,18.348,779084,0
2007-11-30,18.648,20.061,18.648,19.019,1693262,0
2007-12-03,18.561,19.462,18.561,19.275,540790,0
2007-12-04,19.419,19.495,18.752,18.897,646864,0
2007-12-05,19.143,19.563,18.84,19.187,538036,0
2007-12-06,19.187,22.108,19.187,21.806,1313796,0
2007-12-07,21.63,22.895,21.419,21.73,1081051,0
2007-12-10,21.806,23.089,21.495,22.828,1082229,0
2007-12-11,22.895,23.299,21.449,22.408,1511965,0
2007-12-12,23.05,23.35,20.722,21.078,1273859,0
2007-12-13,20.765,21.182,19.967,20.564,739959,0
2007-12-14,20.303,21.013,19.999,20.59,511555,0
2007-12-17,20.939,21.985,20.111,21.656,688580,0
2007-12-18,21.879,22.143,20.729,21.942,606097,0
2007-12-19,21.942,22.402,21.127,21.98,628894,0
2007-12-20,22.164,22.496,21.431,22.451,419581,0
2007-12-21,23.05,23.986,22.458,22.982,833702,0
2007-12-24,22.654,23.363,22.654,23.089,243334,0
2007-12-26,23.096,23.201,22.765,22.85,322309,0
2007-12-27,22.277,22.365,20.931,20.953,530973,0
2007-12-28,20.939,21.454,20.311,21.225,471416,0
2007-12-31,21.439,21.439,20.714,21.332,815469,0
2008-01-02,21.262,21.495,20.453,20.509,451502,0
2008-01-03,20.509,21.581,20.509,20.722,650895,0
2008-01-04,20.771,21.1,20.099,20.253,834752,0
2008-01-07,20.253,20.796,20.104,20.509,611779,0
2008-01-08,20.548,20.997,19.382,19.574,913192,0
2008-01-09,19.402,19.557,17.917,18.796,1453554,0
2008-01-10,18.692,20.685,18.692,19.843,811661,0
2008-01-11,19.723,20.042,18.816,19.025,581441,0
2008-01-14,19.629,19.832,18.852,19.73,392649,0
2008-01-15,19.313,20.085,19.065,19.894,606552,0
2008-01-16,19.867,21.121,19.867,20.628,698273,0
2008-01-17,20.56,21.138,19.936,20.372,671612,0
2008-01-18,20.765,20.875,19.025,20.858,898359,0
2008-01-22,18.989,21.475,18.989,20.814,823325,0
2008-01-23,20.286,22.491,20.286,22.471,1182975,0
2008-01-24,22.57,23.05,22.43,22.895,1540044,0
2008-01-25,23.182,24.137,23.069,23.363,1823024,0
2008-01-28,23.356,24.922,22.746,24.922,1356703,0
2008-01-29,24.672,24.934,24.086,24.922,600460,0
2008-01-30,24.544,25.973,24.39,25.05,1500142,0
2008-01-31,24.328,26.105,24.166,25.861,1497944,0
2008-02-01,25.575,27.996,25.374,27.996,1884533,0
2008-02-04,27.394,29.032,27.394,28.43,1368549,0
2008-02-05,28.807,28.807,25.886,27.225,1587948,0
2008-02-06,27.28,27.425,25.4,25.463,1157846,0
2008-02-07,25.275,26.041,24.616,26.011,1006988,0
2008-02-08,25.979,27.014,25.875,26.148,613727,0
2008-02-11,26.105,26.259,25.68,25.875,611875,0
2008-02-12,26.098,26.467,25.542,25.992,669180,0
2008-02-13,26.229,26.727,24.622,25.212,507432,0
2008-02-14,25.886,25.886,24.448,24.887,442347,0
2008-02-15,25.281,25.281,23.675,24.566,1424065,0
2008-02-19,24.616,25.076,24.241,24.616,395053,0
2008-02-20,24.046,24.142,22.598,23.467,966575,0
2008-02-21,23.467,23.961,22.872,23.007,648884,0
2008-02-22,23.007,23.007,21.806,22.533,698832,0
2008-02-25,22.43,23.343,22.179,23.207,667137,0
2008-02-26,23.096,23.669,22.757,22.85,481602,0
2008-02-27,22.347,24.046,22.347,22.654,1095940,0
2008-02-28,22.205,22.38,21.461,21.73,809461,0
2008-02-29,21.337,21.475,20.634,20.819,1332622,0
2008-03-03,20.564,20.814,19.319,20.092,1513038,0
2008-03-04,19.843,20.191,19.3,19.693,1285054,0
2008-03-05,20.092,20.236,19.462,20.129,1631485,0
2008-03-06,19.143,19.78,18.036,18.298,2517315,0
2008-03-07,18.473,19.874,18.06,19.538,1412015,0
2008-03-10,19.663,19.756,18.118,18.535,939912,0
2008-03-11,19.275,20.708,18.852,20.123,1627631,0
2008-03-12,20.073,20.161,19.089,19.563,1403188,0
2008-03-13,19.313,19.593,18.777,19.294,892330,0
2008-03-14,19.501,19.593,18.199,18.267,1158933,0
2008-03-17,17.794,18.211,17.531,17.749,1015714,0
2008-03-18,18.135,19.787,18.135,19.624,1603086,0
2008-03-19,20.247,20.46,19.593,19.843,1220276,0
2008-03-20,19.916,22.104,19.916,21.793,1869152,0
2008-03-24,21.644,22.62,21.388,22.352,971574,0
2008-03-25,22.042,24.609,21.587,24.29,1529220,0
2008-03-26,23.99,23.99,23.101,23.249,1200427,0
2008-03-27,23.904,23.904,21.51,22.179,1460461,0
2008-03-28,22.272,22.272,21.35,22.086,480259,0
2008-03-31,21.843,23.194,21.843,22.648,580111,0
2008-04-01,22.648,25.542,22.648,25.542,1204142,0
2008-04-02,25.12,25.232,23.338,23.675,883604,0
2008-04-03,23.168,23.8,22.441,23.711,1350391,0
2008-04-04,23.687,24.298,23.518,23.773,457670,0
2008-04-07,23.675,24.095,22.822,23.986,470301,0
2008-04-08,23.986,24.378,23.8,23.885,404008,0
2008-04-09,23.767,24.241,22.964,23.394,462154,0
2008-04-10,23.675,23.735,22.386,22.801,448951,0
2008-04-11,22.575,22.575,21.212,21.245,844394,0
2008-04-14,21.195,21.245,20.253,20.553,799070,0
2008-04-15,20.896,20.903,19.93,20.21,1308916,0
2008-04-16,20.321,20.597,20.017,20.56,2721052,0
2008-04-17,20.372,21.026,20.247,21.026,516755,0
2008-04-18,21.806,22.052,21.207,21.611,1473466,0
2008-04-21,21.555,21.555,20.981,21.201,370916,0
2008-04-22,21.293,21.51,20.671,21.157,331712,0
2008-04-23,21.75,21.779,20.553,21.121,599555,0
2008-04-24,21.17,21.357,20.64,21.313,564306,0
2008-04-25,21.461,21.961,20.671,21.008,445858,0
2008-04-28,20.875,21.388,20.174,21.045,695280,0
2008-04-29,21.07,21.093,20.422,20.869,385716,0
2008-04-30,20.896,21.127,20.191,20.74,674281,0
2008-05-01,20.784,22.746,20.64,22.614,805569,0
2008-05-02,22.872,23.299,22.471,23.12,685417,0
2008-05-05,22.945,23.299,22.389,23.225,612968,0
2008-05-06,23.05,23.207,22.633,23.145,632823,0
2008-05-07,23.084,23.98,22.751,22.888,1499632,0
2008-05-08,21.757,21.806,19.848,20.808,2328536,0
2008-05-09,20.398,21.307,20.398,20.97,1634032,0
2008-05-12,21.489,22.664,20.745,22.386,822248,0
2008-05-13,22.43,22.57,21.575,21.811,661876,0
2008-05-14,21.806,21.806,20.303,20.441,838486,0
2008-05-15,21.17,21.17,20.241,21.093,1562310,0
2008-05-16,21.121,21.495,20.896,21.212,328781,0
2008-05-19,21.087,21.581,20.869,20.953,259250,0
2008-05-20,20.869,21.3,20.56,20.64,412354,0
2008-05-21,20.714,20.751,19.669,19.979,961503,0
2008-05-22,20.129,20.69,19.549,20.403,455211,0
2008-05-23,20.391,20.714,20.021,20.56,328317,0
2008-05-27,20.62,21.282,20.597,20.953,263624,0
2008-05-28,20.953,21.289,20.814,20.989,329949,0
2008-05-29,20.939,21.526,20.84,21.499,423467,0
2008-05-30,21.526,21.879,20.947,21.026,426358,0
2008-06-02,20.745,20.759,20.104,20.328,675180,0
2008-06-03,20.989,21.087,19.942,20.491,808329,0
2008-06-04,20.342,20.653,19.967,20.017,634663,0
2008-06-05,19.942,20.765,19.787,20.765,653470,0
2008-06-06,20.701,20.989,19.874,19.923,980913,0
2008-06-09,20.231,20.231,19.177,19.345,1860270,0
2008-06-10,19.096,20.073,18.701,19.629,677678,0
2008-06-11,19.413,20.073,19.275,19.762,643971,0
2008-06-12,19.762,20.685,19.762,20.186,570956,0
2008-06-13,20.26,20.577,19.874,20.571,750003,0
2008-06-16,20.56,21.078,20.335,21.031,324676,0
2008-06-17,21.766,21.766,20.029,20.303,435655,0
2008-06-18,20.247,20.28,19.743,19.923,503035,0
2008-06-19,20.061,20.166,19.656,19.936,424516,0
2008-06-20,20.061,20.28,19.467,19.825,722754,0
2008-06-23,19.993,19.993,18.44,18.634,1470246,0
2008-06-24,18.595,19.226,18.44,19.038,547179,0
2008-06-25,19.003,19.219,18.578,18.908,1060777,0
2008-06-26,18.572,18.572,17.794,17.85,2100292,0
2008-06-27,17.801,17.801,15.935,16.635,3382094,0
2008-06-30,16.816,16.816,13.974,14.198,2825664,0
2008-07-01,14.262,15.17,12.873,14.028,2077842,0
2008-07-02,13.837,14.547,13.4,13.831,1479433,0
2008-07-03,14.018,14.098,12.661,12.873,591423,0
2008-07-07,12.929,13.7,12.459,12.929,985372,0
2008-07-08,12.803,14.279,12.778,14.08,1037978,0
2008-07-09,13.874,14.404,12.722,12.997,813166,0
2008-07-10,13.04,13.974,12.67,13.439,699659,0
2008-07-11,13.295,14.404,12.722,14.287,1107809,0
2008-07-14,14.565,14.927,13.505,13.899,1281865,0
2008-07-15,13.67,14.352,12.778,13.849,1223996,0
2008-07-16,13.787,16.179,12.934,16.179,1165929,0
2008-07-17,15.717,17.756,15.245,15.774,1754584,0
2008-07-18,15.8,16.803,15.24,15.919,1413960,0
2008-07-21,15.894,15.894,14.597,15.134,1316398,0
2008-07-22,14.952,16.018,14.343,15.968,671347,0
2008-07-23,16.03,17.028,15.755,16.353,653496,0
2008-07-24,16.368,16.803,15.687,15.904,1373951,0
2008-07-25,16.454,17.039,15.345,16.249,727823,0
2008-07-28,16.148,16.256,13.196,13.35,911516,0
2008-07-29,13.407,14.086,13.2,13.974,878136,0
2008-07-30,14.323,14.741,13.134,13.483,840123,0
2008-07-31,13.17,13.826,13.17,13.601,1016908,0
2008-08-01,13.462,14.791,13.251,14.268,987784,0
2008-08-04,14.784,14.784,13.394,14.098,377330,0
2008-08-05,14.391,15.414,14.31,15.389,1739337,0
2008-08-06,15.14,15.382,14.442,15.04,784499,0
2008-08-07,14.049,14.329,12.772,12.909,1473419,0
2008-08-08,12.772,13.923,12.528,13.923,854846,0
2008-08-11,13.899,14.241,13.077,14.08,771114,0
2008-08-12,14.23,14.23,13.407,13.68,697852,0
2008-08-13,13.276,13.5,12.959,12.964,596099,0
2008-08-14,12.62,13.077,12.614,12.778,611203,0
2008-08-15,12.628,12.726,12.323,12.522,723754,0
2008-08-18,12.304,12.429,11.021,11.446,1350157,0
2008-08-19,11.215,11.812,11.127,11.582,1782039,0
2008-08-20,11.534,11.68,11.039,11.271,2291157,0
2008-08-21,11.215,11.419,10.977,11.201,863672,0
2008-08-22,11.402,11.869,11.251,11.869,842720,0
2008-08-25,11.968,11.968,11.369,11.49,611504,0
2008-08-26,11.49,11.714,11.402,11.589,597589,0
2008-08-27,11.534,11.613,11.061,11.172,1111004,0
2008-08-28,11.172,11.752,11.027,11.752,1327364,0
2008-08-29,11.589,11.752,11.282,11.68,483188,0
2008-09-02,11.708,11.899,11.68,11.879,480465,0
2008-09-03,11.899,12.586,11.801,12.549,657216,0
2008-09-04,12.398,12.555,12.168,12.18,513893,0
2008-09-05,12.011,12.934,11.746,12.878,528811,0
2008-09-08,13.127,15.577,11.951,13.495,3393245,0
2008-09-09,13.49,14.329,13.388,13.776,1409780,0
2008-09-10,13.787,13.805,13.257,13.551,1357108,0
2008-09-11,13.208,13.539,12.945,13.015,2211657,0
2008-09-12,12.922,13.015,12.099,12.909,759032,0
2008-09-15,12.454,12.909,11.557,12.492,1131986,0
2008-09-16,12.459,13.505,12.343,13.345,1135898,0
2008-09-17,12.885,13.594,12.559,12.778,1250218,0
2008-09-18,12.733,16.821,12.733,16.821,3589823,0
2008-09-19,17.917,18.692,16.396,17.258,3897026,0
2008-09-22,16.758,16.828,15.146,16.428,837677,0
2008-09-23,16.419,16.753,14.752,15.761,1149036,0
2008-09-24,15.331,16.105,14.959,15.57,781176,0
2008-09-25,16.346,16.381,15.295,15.935,819810,0
2008-09-26,15.303,15.425,14.703,14.985,889698,0
2008-09-29,14.709,14.709,13.04,13.04,491878,0
2008-09-30,13.843,14.018,13.22,13.539,724587,0
2008-10-01,13.49,13.707,13.239,13.407,341472,0
2008-10-02,13.301,13.439,10.934,11.534,938721,0
2008-10-03,11.836,12.373,11.457,11.495,823262,0
2008-10-06,10.934,11.68,9.957,11.133,1184843,0
2008-10-07,11.102,11.613,10.194,10.224,798180,0
2008-10-08,10.288,11.318,9.595,10.516,1634846,0
2008-10-09,10.398,10.592,8.9524,9.0961,831414,0
2008-10-10,8.8287,10.636,8.4786,9.552,1776302,0
2008-10-13,9.969,10.249,9.0961,10.086,913962,0
2008-10-14,10.598,10.598,9.2148,9.397,1082193,0
2008-10-15,9.2574,9.3193,7.6936,7.725,1330954,0
2008-10-16,7.8491,8.4724,7.2331,7.9622,1191475,0
2008-10-17,7.7571,8.3858,7.4759,8.3858,1188088,0
2008-10-20,8.3788,8.461,7.1959,7.4017,1148099,0
2008-10-21,7.4759,7.4759,6.822,6.9776,1956615,0
2008-10-22,6.8591,7.8304,6.7658,6.9465,1115204,0
2008-10-23,6.9776,7.1708,6.6973,7.0525,1223453,0
2008-10-24,6.3297,7.0775,6.2488,6.685,1021712,0
2008-10-27,6.2423,6.7286,5.8748,6.1863,1134145,0
2008-10-28,6.8032,7.9744,6.2301,7.557,2489186,0
2008-10-29,7.4133,8.7043,7.2893,7.8621,1712611,0
2008-10-30,7.9373,8.7209,7.8199,8.7043,1272508,0
2008-10-31,8.7209,9.4943,8.4411,9.4943,1200000,0
2008-11-03,9.4196,9.806,8.5976,8.7538,1514181,0
2008-11-04,8.9721,9.1898,8.5058,8.8398,955597,0
2008-11-05,8.4481,8.4724,7.5073,7.5073,1558853,0
2008-11-06,7.3826,8.7904,7.2705,7.5506,1036547,0
2008-11-07,7.7864,9.3459,7.7799,8.5287,751569,0
2008-11-10,8.6676,9.0141,7.6011,7.7432,907545,0
2008-11-11,7.631,8.461,7.5128,8.0682,857032,0
2008-11-12,8.0682,8.7209,7.4133,7.4322,922162,0
2008-11-13,7.4703,9.3459,7.0462,9.1219,1311164,0
2008-11-14,8.7904,8.9412,7.6687,7.6687,846406,0
2008-11-17,7.5949,8.2742,7.3887,7.3887,635538,0
2008-11-18,7.3887,7.7629,6.7722,7.3329,721667,0
2008-11-19,7.04,7.4703,6.4545,6.4545,1264136,0
2008-11-20,6.4168,7.4759,6.0181,6.0931,1317003,0
2008-11-21,6.3548,8.0303,5.8872,6.4293,1718632,0
2008-11-24,6.7783,8.4672,6.5415,8.3358,1696638,0
2008-11-25,8.2861,8.5476,6.9963,8.5058,1258652,0
2008-11-26,8.4786,8.517,7.8927,8.4042,909931,0
2008-11-28,8.1859,8.3112,7.4881,8.1303,517827,0
2008-12-01,7.9373,7.9373,5.6071,6.5042,1639092,0
2008-12-02,6.5977,7.8491,6.3859,7.8491,1256742,0
2008-12-03,7.3951,7.6807,6.498,7.6185,1590857,0
2008-12-04,7.4447,8.2355,7.2331,7.5762,1451978,0
2008-12-05,7.3701,9.0458,7.2705,8.6541,1670039,0
2008-12-08,8.7282,10.342,8.6237,9.964,1955452,0
2008-12-09,9.632,9.936,8.5655,8.6827,1118188,0
2008-12-10,8.7849,9.2961,8.2064,9.2284,932065,0
2008-12-11,9.0335,9.177,7.4507,7.5762,1820538,0
2008-12-12,7.3701,8.8974,7.202,8.7849,1384927,0
2008-12-15,8.348,8.6827,7.8058,8.2064,826870,0
2008-12-16,8.5349,9.4815,7.9993,9.3459,1902647,0
2008-12-17,9.1219,9.806,8.4672,9.4265,1101604,0
2008-12-18,9.4392,9.739,8.8351,8.9217,1413288,0
2008-12-19,8.7282,9.926,8.7282,9.88,2426360,0
2008-12-22,9.893,10.198,9.1247,9.675,989993,0
2008-12-23,9.795,9.838,9.3459,9.4943,860018,0
2008-12-24,9.524,9.964,9.4117,9.9,480902,0
2008-12-26,9.758,9.875,9.4196,9.545,430816,0
2008-12-29,9.1656,9.2148,7.9875,8.1043,1063478,0
2008-12-30,8.2286,8.5058,7.7937,8.5058,1029057,0
2008-12-31,8.4164,9.588,8.1989,9.2893,997394,0
2009-01-02,9.2961,9.731,8.7474,8.8287,726407,0
2009-01-05,8.7849,9.0029,8.2861,8.8233,808650,0
2009-01-06,8.9963,9.607,8.8233,9.607,1294734,0
2009-01-07,9.34,10.297,9.1898,9.969,1274756,0
2009-01-08,10.042,11.091,9.843,11.091,960030,0
2009-01-09,11.091,11.091,10.019,10.075,736556,0
2009-01-12,10.013,10.297,9.531,9.601,869096,0
2009-01-13,9.508,9.856,9.1722,9.3577,910201,0
2009-01-14,9.0458,9.538,9.0335,9.1219,893287,0
2009-01-15,8.0992,8.1176,6.9215,7.6011,3339524,0
2009-01-16,7.7995,7.7995,7.2082,7.3701,1877405,0
2009-01-20,7.1959,7.227,6.5913,6.7036,1739337,0
2009-01-21,6.7098,7.4017,6.2923,7.3887,2664954,0
2009-01-22,7.2893,7.4447,7.0089,7.0089,16760806,0
2009-01-23,7.0027,8.0252,6.8841,7.4634,4177561,0
2009-01-26,7.9249,9.1028,7.6687,8.2434,2615990,0
2009-01-27,8.5098,8.889,8.0487,8.7098,2395611,0
2009-01-28,8.9963,9.0515,8.6281,8.9841,1879442,0
2009-01-29,8.8589,8.9096,8.1936,8.2434,1861709,0
2009-01-30,8.3297,8.6237,7.8426,7.9059,1914488,0
2009-02-02,7.8199,8.4918,7.6067,8.4411,1962405,0
2009-02-03,8.5287,9.1332,8.5058,8.7337,2634777,0
2009-02-04,8.8844,9.1722,8.646,8.8233,1419201,0
2009-02-05,8.6773,9.0961,8.5538,8.9329,1640244,0
2009-02-06,8.9217,9.397,8.8287,9.2719,1604333,0
2009-02-09,9.2284,9.564,9.0392,9.531,1250632,0
2009-02-10,9.545,9.682,8.9524,9.0894,2071788,0
2009-02-11,9.2226,9.3193,8.7209,9.1455,1068247,0
2009-02-12,9.758,9.758,8.4226,8.9907,1525774,0
2009-02-13,8.903,9.2284,8.5734,8.6345,1236940,0
2009-02-17,8.3735,8.5905,8.0185,8.317,1349923,0
2009-02-18,8.4411,8.646,8.1541,8.6111,1233762,0
2009-02-19,8.7098,8.7785,8.167,8.2921,1199689,0
2009-02-20,8.173,8.5058,7.944,8.3611,2275587,0
2009-02-23,8.4358,8.4848,7.6067,7.7066,2490108,0
2009-02-24,8.0118,8.0875,7.5013,8.043,2659008,0
2009-02-25,7.9249,8.1303,7.631,7.72,2162455,0
2009-02-26,7.8426,7.9547,7.4322,7.4507,3064652,0
2009-02-27,7.4133,8.4111,7.0775,8.4111,8151439,0
2009-03-02,8.1541,8.1618,7.9323,7.9685,3218496,0
2009-03-03,8.037,8.1303,7.4133,7.7367,2404575,0
2009-03-04,7.9744,8.2286,7.7129,8.0303,1785372,0
2009-03-05,8.0799,8.4411,7.519,7.6936,1979593,0
2009-03-06,7.8261,8.0741,7.4507,7.7571,2097582,0
2009-03-09,7.6447,7.9373,7.5445,7.8685,1207081,0
2009-03-10,7.944,8.7282,7.9059,8.6111,3194794,0
2009-03-11,8.8779,8.9841,8.3858,8.7401,2017124,0
2009-03-12,8.6345,9.3459,8.6345,9.239,2761003,0
2009-03-13,9.2448,9.3337,8.5058,8.8398,1799654,0
2009-03-16,9.0094,9.2148,8.7098,8.7098,2524343,0
2009-03-17,8.7209,9.4265,8.7209,9.2825,3433167,0
2009-03-18,9.0667,9.914,8.9777,9.682,2669009,0
2009-03-19,9.731,10.281,9.643,9.682,2841131,0
2009-03-20,9.774,9.813,8.8398,9.1522,3052553,0
2009-03-23,9.538,10.516,9.3459,10.499,3960419,0
2009-03-24,10.331,10.659,9.767,9.885,3071413,0
2009-03-25,9.926,10.654,9.501,10.237,3249171,0
2009-03-26,10.31,10.654,10.086,10.571,2052417,0
2009-03-27,10.198,10.31,9.601,9.652,1603602,0
2009-03-30,9.326,9.4117,8.9721,9.177,1737678,0
2009-03-31,9.3577,9.643,9.0458,9.564,2121877,0
2009-04-01,9.2767,9.781,9.0961,9.643,1975423,0
2009-04-02,9.998,10.274,9.731,9.969,2906923,0
2009-04-03,9.926,10.528,9.632,10.443,2826691,0
2009-04-06,10.249,10.304,9.714,10.187,2066621,0
2009-04-07,9.885,10.31,9.701,9.714,1728954,0
2009-04-08,9.863,10.198,9.643,9.95,1615665,0
2009-04-09,10.565,10.711,10.224,10.672,3216051,0
2009-04-13,10.462,10.79,10.042,10.542,2232989,0
2009-04-14,10.288,10.578,9.717,9.795,1870849,0
2009-04-15,9.675,10.143,9.4579,10.075,2401322,0
2009-04-16,10.092,10.467,9.564,10.224,2670052,0
2009-04-17,10.252,10.268,9.581,9.957,2341210,0
2009-04-20,9.724,9.739,9.0335,9.0763,3117708,0
2009-04-21,8.9841,9.813,8.6899,9.788,3816578,0
2009-04-22,9.4884,10.075,9.2961,9.4815,2485239,0
2009-04-23,9.581,9.707,9.1028,9.564,2194243,0
2009-04-24,9.701,10.252,9.451,10.03,2725735,0
2009-04-27,9.675,10.03,9.2226,9.4884,2187384,0
2009-04-28,9.2574,9.908,9.2014,9.652,1719709,0
2009-04-29,9.819,10.324,9.744,10.21,2400863,0
2009-04-30,10.31,10.443,10.042,10.136,1286137,0
2009-05-01,10.075,10.292,9.813,9.95,1152037,0
2009-05-04,10.173,10.711,10.055,10.691,2001594,0
2009-05-05,10.598,10.679,10.249,10.411,1283784,0
2009-05-06,10.947,11.613,10.647,11.55,3862255,0
2009-05-07,11.376,11.402,10.292,10.443,2717449,0
2009-05-08,10.636,11.369,10.555,11.308,2325751,0
2009-05-11,10.926,11.208,10.621,10.647,1761957,0
2009-05-12,10.704,10.871,9.993,10.337,1327720,0
2009-05-13,10.037,10.231,9.717,9.788,1600817,0
2009-05-14,9.795,10.477,9.682,10.393,1432530,0
2009-05-15,10.367,10.598,9.875,10.03,1328542,0
2009-05-18,10.181,10.746,10.143,10.735,2137800,0
2009-05-19,10.621,10.91,10.55,10.571,1044582,0
2009-05-20,10.723,10.902,10.218,10.297,1298029,0
2009-05-21,10.125,10.422,9.819,10.099,766629,0
2009-05-22,10.21,10.31,9.871,9.908,847118,0
2009-05-26,9.795,10.013,9.564,9.707,3093138,0
2009-05-27,9.2825,9.3193,8.8779,9.2574,5848281,0
2009-05-28,9.3764,9.614,9.2226,9.559,12458627,0
2009-05-29,9.581,9.998,9.564,9.919,2815667,0
2009-06-01,10.013,10.31,9.695,9.942,2175641,0
2009-06-02,9.856,10.187,9.632,9.856,1782151,0
2009-06-03,9.751,9.957,9.581,9.763,1184608,0
2009-06-04,9.717,9.843,9.564,9.682,2427720,0
2009-06-05,9.813,9.88,9.34,9.4196,1664272,0
2009-06-08,9.4392,9.4392,9.1898,9.3009,898698,0
2009-06-09,9.4009,9.4815,9.2284,9.3459,978441,0
2009-06-10,9.451,9.4687,9.0335,9.177,1836831,0
2009-06-11,9.1898,9.2284,8.9283,8.9907,1770911,0
2009-06-12,9.0278,9.0829,8.7474,9.0392,2325834,0
2009-06-15,8.889,9.0215,8.8469,8.9329,1542130,0
2009-06-16,8.9721,9.1455,8.7282,9.0763,1934313,0
2009-06-17,9.0667,9.1522,8.9096,8.9217,2556217,0
2009-06-18,9.0278,9.0763,8.7904,8.9152,1430415,0
2009-06-19,9.0894,9.1589,8.8469,8.8974,2596500,0
2009-06-22,8.7337,8.8469,8.5843,8.6237,2499371,0
2009-06-23,8.6972,8.8032,8.6111,8.7849,1504457,0
2009-06-24,8.8723,9.1028,8.7337,8.8723,1347687,0
2009-06-25,8.7977,9.239,8.6899,9.2148,1821263,0
2009-06-26,9.0763,9.4009,8.9152,9.3087,4596612,0
2009-06-29,9.2651,9.3087,8.9589,9.1247,854297,0
2009-06-30,9.1589,9.2148,9.0141,9.1946,1033050,0
2009-07-01,9.2226,9.601,9.2148,9.4579,1326631,0
2009-07-02,9.3764,9.4196,9.1898,9.34,1326860,0
2009-07-06,9.2893,9.3901,8.9963,9.3459,1513584,0
2009-07-07,9.326,9.4117,9.0141,9.0392,1320887,0
2009-07-08,9.0894,9.2448,8.8032,9.0894,1380189,0
2009-07-09,9.1946,9.2332,8.903,8.9096,1119758,0
2009-07-10,8.8077,8.946,8.7172,8.8779,687742,0
2009-07-13,8.9152,9.4687,8.8469,9.4117,1898945,0
2009-07-14,9.397,9.559,9.2226,9.531,933076,0
2009-07-15,9.626,9.998,9.531,9.885,2180143,0
2009-07-16,9.823,10.092,9.744,10.03,1230662,0
2009-07-17,10.024,10.024,9.795,9.9,1122305,0
2009-07-20,10.006,10.125,9.969,10.112,1085588,0
2009-07-21,10.224,10.231,9.806,10.037,931800,0
2009-07-22,9.974,10.218,9.831,10.181,953125,0
2009-07-23,10.156,10.406,10.099,10.297,1657141,0
2009-07-24,10.161,10.499,10.086,10.406,819255,0
2009-07-27,10.374,10.609,10.252,10.609,621329,0
2009-07-28,10.521,10.672,10.374,10.411,1811431,0
2009-07-29,10.304,10.331,9.8,10.024,1316614,0
2009-07-30,10.181,10.349,10.042,10.092,1384899,0
2009-07-31,10.055,10.242,10.024,10.125,2137364,0
2009-08-03,10.26,10.704,10.26,10.691,1413623,0
2009-08-04,10.559,11.469,10.505,11.301,2540103,0
2009-08-05,11.301,11.534,10.963,11.333,2361970,0
2009-08-06,11.557,12.118,10.847,11.083,1975179,0
2009-08-07,11.238,11.619,11.009,11.512,2360409,0
2009-08-10,11.452,11.607,11.158,11.208,1019335,0
2009-08-11,11.145,11.295,10.728,10.746,1780745,0
2009-08-12,10.796,11.061,10.605,10.621,1546087,0
2009-08-13,10.784,10.816,10.342,10.422,1558130,0
2009-08-14,10.406,10.436,10.006,10.218,1322623,0
2009-08-17,9.908,10.048,9.871,9.942,1484103,0
2009-08-18,10.048,10.268,9.987,10.249,1145015,0
2009-08-19,10.129,10.467,10.129,10.428,960990,0
2009-08-20,10.422,10.86,10.422,10.704,1284586,0
2009-08-21,10.811,10.84,10.386,10.449,1457898,0
2009-08-24,10.516,10.516,10.106,10.231,1334809,0
2009-08-25,10.281,10.449,10.21,10.31,811438,0
2009-08-26,10.242,10.317,10.125,10.224,803958,0
2009-08-27,10.21,10.242,9.987,10.218,674497,0
2009-08-28,10.367,10.367,10.013,10.156,686510,0
2009-08-31,9.998,10.149,9.914,9.987,1026356,0
2009-09-01,10.024,10.194,9.843,9.908,2115851,0
2009-09-02,9.875,9.9,9.652,9.8,917207,0
2009-09-03,9.914,9.95,9.688,9.95,775366,0
2009-09-04,9.9,10.03,9.695,9.843,724839,0
2009-09-08,9.893,10.03,9.8,9.964,665351,0
2009-09-09,9.974,10.198,9.875,10.161,1110777,0
2009-09-10,10.169,10.26,10.024,10.156,645579,0
2009-09-11,10.198,10.337,10.048,10.231,783373,0
2009-09-14,10.136,10.462,10.099,10.436,451137,0
2009-09-15,10.386,11.004,10.386,10.735,1005697,0
2009-09-16,10.796,10.902,10.493,10.642,1591727,0
2009-09-17,10.592,10.86,10.499,10.542,984578,0
2009-09-18,10.592,10.636,10.281,10.443,1072872,0
2009-09-21,10.317,10.462,10.237,10.367,601581,0
2009-09-22,10.443,10.866,10.443,10.746,1242745,0
2009-09-23,10.746,10.871,10.559,10.586,1101885,0
2009-09-24,10.684,10.761,9.926,10.024,1567731,0
2009-09-25,10.006,10.112,9.767,9.981,957062,0
2009-09-28,9.919,10.125,9.843,9.987,1057589,0
2009-09-29,9.974,10.075,9.695,9.717,1486127,0
2009-09-30,9.819,9.85,9.451,9.657,1220243,0
2009-10-01,9.626,9.626,9.2825,9.3337,1591096,0
2009-10-02,9.2284,9.524,8.9646,9.3616,1201013,0
2009-10-05,9.3518,9.813,9.3518,9.788,1174755,0
2009-10-06,9.85,9.93,9.62,9.724,891911,0
2009-10-07,9.638,9.744,9.545,9.657,706113,0
2009-10-08,9.758,9.914,9.695,9.914,1394857,0
2009-10-09,9.9,9.981,9.751,9.93,1113519,0
2009-10-12,9.981,10.048,9.838,9.843,593853,0
2009-10-13,9.843,9.843,9.552,9.575,972159,0
2009-10-14,9.774,9.843,9.531,9.806,1252219,0
2009-10-15,9.682,9.781,9.657,9.724,681717,0
2009-10-16,9.643,9.657,9.4756,9.4884,605000,0
2009-10-19,9.575,9.908,9.4756,9.871,877313,0
2009-10-20,9.788,9.885,9.652,9.663,842371,0
2009-10-21,9.714,9.767,9.2825,9.3009,1085448,0
2009-10-22,9.3087,9.4579,9.239,9.3695,1262457,0
2009-10-23,9.3695,9.4343,9.1162,9.1656,1148853,0
2009-10-26,9.1827,9.3695,8.9907,9.0763,942847,0
2009-10-27,9.1028,9.1898,8.8779,8.9721,972090,0
2009-10-28,8.9646,9.0094,8.6676,8.7209,1524891,0
2009-10-29,8.8524,8.9841,8.7282,8.9721,1382085,0
2009-10-30,8.8589,8.8589,8.6038,8.6827,2187207,0
2009-11-02,8.7209,8.8723,8.4918,8.646,903487,0
2009-11-03,8.561,8.903,8.4988,8.8844,1039610,0
2009-11-04,8.9412,8.9907,8.6541,8.6827,1485356,0
2009-11-05,8.8779,8.8779,8.037,8.4111,2963674,0
2009-11-06,8.3112,8.5538,8.2861,8.348,2337661,0
2009-11-09,8.4278,8.6398,8.4278,8.5655,1839971,0
2009-11-10,8.5412,8.578,8.3858,8.4988,2144388,0
2009-11-11,8.578,8.7209,8.4549,8.5476,773340,0
2009-11-12,8.8233,8.8974,8.5287,8.5655,1877888,0
2009-11-13,8.578,8.6676,8.3858,8.5412,661689,0
2009-11-16,8.6676,8.8469,8.6237,8.7538,1357059,0
2009-11-17,8.7538,8.7977,8.6111,8.6111,1042026,0
2009-11-18,8.5843,8.8032,8.5843,8.7538,1440441,0
2009-11-19,8.6773,8.7098,8.5349,8.6111,919578,0
2009-11-20,8.5538,8.8844,8.5538,8.8844,1383523,0
2009-11-23,8.9646,9.1332,8.8779,8.9721,979974,0
2009-11-24,8.9152,8.9524,8.7602,8.9217,666302,0
2009-11-25,8.9412,8.9412,8.7849,8.816,400891,0
2009-11-27,8.6038,8.8077,8.5976,8.646,470313,0
2009-11-30,8.6827,8.9963,8.578,8.9524,1363333,0
2009-12-01,9.0458,9.2014,8.9721,9.1219,978519,0
2009-12-02,9.1219,9.2332,9.0392,9.1522,682379,0
2009-12-03,9.1028,9.2719,8.9217,8.9589,656513,0
2009-12-04,9.1722,9.3193,9.0215,9.1946,865169,0
2009-12-07,9.1656,9.3193,8.9524,9.0141,807142,0
2009-12-08,8.9152,9.208,8.8779,9.0829,517647,0
2009-12-09,9.1389,9.1946,9.0029,9.0335,549773,0
2009-12-10,9.0667,9.0829,8.7849,8.8469,881432,0
2009-12-11,8.889,8.9963,8.8077,8.9907,987366,0
2009-12-14,9.0515,9.1162,8.9283,9.1162,536326,0
2009-12-15,9.0667,9.0894,8.8589,8.946,887947,0
2009-12-16,8.9963,9.06,8.8469,8.9283,727585,0
2009-12-17,8.8779,8.946,8.8398,8.903,559662,0
2009-12-18,8.9907,8.9907,8.7172,8.7849,1364496,0
2009-12-21,8.816,8.9096,8.5655,8.5734,1660218,0
2009-12-22,8.5655,8.8589,8.5476,8.8524,686249,0
2009-12-23,8.8844,9.0667,8.8844,8.9907,1044896,0
2009-12-24,9.0029,9.0667,8.9777,9.0215,300164,0
2009-12-28,9.4117,9.4579,9.2226,9.2961,1946696,0
2009-12-29,9.3695,9.4058,9.177,9.239,1011629,0
2009-12-30,9.2516,9.3145,9.0335,9.1455,1140567,0
2009-12-31,9.1455,9.1589,9.0029,9.0094,822787,0
2010-01-04,9.1522,9.2448,8.9841,9.0458,1304799,0
2010-01-05,9.1028,9.1827,9.0029,9.1095,1683015,0
2010-01-06,9.0961,9.1455,8.9283,8.9524,841176,0
2010-01-07,8.9589,9.3145,8.9329,9.2767,1573258,0
2010-01-08,9.2767,9.397,9.2574,9.34,994704,0
2010-01-11,9.4392,9.688,9.4265,9.632,1511283,0
2010-01-12,9.581,9.62,9.3764,9.4265,1229437,0
2010-01-13,9.4117,9.675,9.3577,9.601,1391840,0
2010-01-14,9.62,9.657,9.4756,9.626,498685,0
2010-01-15,9.575,9.731,9.4196,9.4265,912173,0
2010-01-19,9.4943,9.657,9.4442,9.508,1180187,0
2010-01-20,9.508,9.564,9.3901,9.4579,869353,0
2010-01-21,9.52,9.614,9.2284,9.2284,1232889,0
2010-01-22,9.2448,9.3459,9.0961,9.1332,1172653,0
2010-01-25,9.2516,9.2893,8.9963,9.1162,1030587,0
2010-01-26,9.1095,9.34,9.0829,9.1162,660545,0
2010-01-27,9.0894,9.1095,8.9646,9.0894,887695,0
2010-01-28,9.1162,9.1219,8.816,8.9152,1094105,0
2010-01-29,8.903,9.0515,8.8653,8.9096,849271,0
2010-02-01,8.9217,9.0392,8.8653,8.9412,538421,0
2010-02-02,8.9329,9.0961,8.8351,9.0763,801555,0
2010-02-03,9.0335,9.0961,8.9721,8.9963,510935,0
2010-02-04,8.946,8.9589,8.6739,8.6899,1354446,0
2010-02-05,8.7209,8.8974,8.6281,8.6899,1514393,0
2010-02-08,8.7043,8.773,8.5655,8.5905,1025928,0
2010-02-09,8.7098,8.7098,8.4786,8.517,1215782,0
2010-02-10,8.5058,8.5224,8.3112,8.3112,1051192,0
2010-02-11,8.2991,8.3735,8.2355,8.3297,1653618,0
2010-02-12,8.2604,8.461,8.2553,8.4549,687339,0
2010-02-16,8.5058,8.6739,8.4724,8.6739,597065,0
2010-02-17,8.7209,8.8779,8.6899,8.8653,647870,0
2010-02-18,8.8398,8.8779,8.7474,8.8469,629122,0
2010-02-19,8.8398,8.8653,8.7401,8.773,1085187,0
2010-02-22,8.773,8.8398,8.7209,8.7785,876568,0
2010-02-23,8.7656,8.8032,8.646,8.6773,777815,0
2010-02-24,8.6827,8.7849,8.6541,8.7098,989976,0
2010-02-25,8.6541,8.7098,8.5734,8.7043,1222213,0
2010-02-26,8.7977,8.9963,8.6972,8.8779,1899108,0
2010-03-01,8.9524,9.1589,8.9412,9.1095,1803866,0
2010-03-02,9.1522,9.1898,8.9721,9.0141,1280266,0
2010-03-03,9.06,9.1247,8.9907,9.0278,862896,0
2010-03-04,9.0335,9.0894,8.9721,9.0667,1145638,0
2010-03-05,9.0458,9.2284,8.889,9.208,1313956,0
2010-03-08,9.2332,9.4117,9.1722,9.397,841820,0
2010-03-09,9.3518,9.538,9.34,9.4009,953208,0
2010-03-10,9.3764,9.4392,9.2719,9.34,512606,0
2010-03-11,9.3616,9.3616,9.2014,9.2893,595777,0
2010-03-12,9.326,9.3459,9.0894,9.1898,802570,0
2010-03-15,9.1827,9.2719,9.1389,9.2226,840217,0
2010-03-16,9.2226,9.2651,9.1162,9.2332,960104,0
2010-03-17,9.2767,9.3145,9.2014,9.2893,910271,0
2010-03-18,9.2825,9.3193,9.2226,9.2516,845827,0
2010-03-19,9.2825,9.3577,9.2226,9.3087,1056579,0
2010-03-22,9.2574,9.4343,9.2574,9.4058,581492,0
2010-03-23,9.4442,9.451,9.2825,9.34,929633,0
2010-03-24,9.3193,9.3901,9.3009,9.3459,560323,0
2010-03-25,9.3842,9.4638,9.3087,9.3764,1123500,0
2010-03-26,9.4196,9.4442,9.326,9.3842,1436894,0
2010-03-29,9.2014,9.3459,9.177,9.2014,605805,0
2010-03-30,9.1827,9.2651,9.1827,9.2332,706033,0
2010-03-31,9.2448,9.871,9.1898,9.607,1838314,0
2010-04-01,9.657,9.707,9.4943,9.571,944331,0
2010-04-05,9.657,9.843,9.531,9.843,911637,0
2010-04-06,9.813,9.969,9.744,9.838,1144402,0
2010-04-07,9.856,9.893,9.767,9.819,1329989,0
2010-04-08,9.813,9.914,9.813,9.875,462408,0
2010-04-09,9.914,10.013,9.85,9.987,773703,0
2010-04-12,9.926,10.042,9.875,9.942,560130,0
2010-04-13,9.908,10.006,9.875,9.969,765315,0
2010-04-14,9.974,10.055,9.9,10.03,748258,0
2010-04-15,9.993,10.069,9.88,10.024,1462269,0
2010-04-16,10.019,10.055,9.751,9.751,1249148,0
2010-04-19,9.707,9.926,9.67,9.908,885237,0
2010-04-20,9.926,10.042,9.813,10.042,586733,0
2010-04-21,10.048,10.467,10.048,10.449,1341963,0
2010-04-22,10.36,10.516,10.31,10.443,1343309,0
2010-04-23,10.47,10.693,10.414,10.68,872426,0
2010-04-26,10.697,10.711,10.521,10.559,1188760,0
2010-04-27,10.511,10.578,10.169,10.204,791844,0
2010-04-28,10.242,10.386,10.099,10.143,772893,0
2010-04-29,10.242,10.559,10.224,10.485,1179546,0
2010-04-30,10.485,10.616,10.337,10.393,1179425,0
2010-05-03,10.455,10.746,10.406,10.697,1122970,0
2010-05-04,10.555,10.598,9.919,10.03,2001754,0
2010-05-05,9.823,9.974,9.806,9.856,1200597,0
2010-05-06,9.823,11.083,9.0667,9.4442,2549598,0
2010-05-07,9.4392,9.626,8.9721,9.1455,2492574,0
2010-05-10,9.695,9.739,9.3901,9.581,1673497,0
2010-05-11,9.451,9.657,9.3842,9.531,1217425,0
2010-05-12,9.552,9.813,9.508,9.8,1270525,0
2010-05-13,9.8,9.987,9.564,9.588,1487443,0
2010-05-14,9.571,9.607,9.2448,9.3518,2063817,0
2010-05-17,9.4009,9.564,9.1656,9.4009,1316251,0
2010-05-18,9.538,9.588,9.2961,9.3145,1800441,0
2010-05-19,9.3087,9.4009,9.0458,9.177,1258024,0
2010-05-20,9.0392,9.0714,8.8032,8.8287,2179866,0
2010-05-21,8.7209,9.0458,8.5655,9.0392,2647927,0
2010-05-24,9.0029,9.1827,8.9217,9.0392,1300660,0
2010-05-25,8.8398,9.0763,8.7538,9.06,1897392,0
2010-05-26,9.1247,9.2825,8.9777,9.0278,1169869,0
2010-05-27,9.208,9.4687,9.1247,9.4638,954220,0
2010-05-28,9.4687,9.538,9.3337,9.4638,1010083,0
2010-06-01,9.3764,9.4579,9.1332,9.1332,1304299,0
2010-06-02,9.2332,9.4442,9.0515,9.4392,1331979,0
2010-06-03,9.3842,9.4638,9.2825,9.3901,837483,0
2010-06-04,9.1827,9.2825,8.9283,8.9589,1650116,0
2010-06-07,9.0278,9.1946,8.9412,8.9589,1088319,0
2010-06-08,9.0094,9.1095,8.8469,9.0961,1074159,0
2010-06-09,9.2014,9.3145,8.9524,9.0141,788312,0
2010-06-10,9.1589,9.2825,9.0714,9.2825,903544,0
2010-06-11,9.1656,9.4058,9.1162,9.4009,646844,0
2010-06-14,9.52,9.564,9.3577,9.4687,1071662,0
2010-06-15,9.52,9.701,9.4756,9.67,839414,0
2010-06-16,9.559,9.788,9.508,9.626,822991,0
2010-06-17,9.714,9.739,9.552,9.67,701079,0
2010-06-18,9.695,9.957,9.663,9.893,1332037,0
2010-06-21,9.993,10.042,9.795,9.843,743125,0
2010-06-22,9.908,10.055,9.67,9.707,1311754,0
2010-06-23,9.701,10.106,9.614,9.781,1678652,0
2010-06-24,9.744,9.767,9.516,9.524,882213,0
2010-06-25,9.601,9.926,9.531,9.893,1969976,0
2010-06-28,9.823,9.838,9.643,9.682,710003,0
2010-06-29,9.552,9.601,9.3577,9.4392,1059250,0
2010-06-30,9.4117,9.504,9.1237,9.1237,1467139,0
2010-07-01,9.1332,9.1589,8.8524,9.0392,1251107,0
2010-07-02,9.0961,9.1389,8.8723,9.0094,948620,0
2010-07-06,9.1095,9.2284,8.946,9.0029,1384925,0
2010-07-07,9.0515,9.3193,9.0392,9.3193,1095666,0
2010-07-08,9.4392,9.4442,9.177,9.3193,643524,0
2010-07-09,9.3193,9.451,9.2332,9.451,420565,0
2010-07-12,9.3901,9.4756,9.2448,9.4265,495019,0
2010-07-13,9.524,9.571,9.397,9.531,1293696,0
2010-07-14,9.4884,9.538,9.2825,9.4009,763599,0
2010-07-15,9.4343,9.4442,9.1589,9.2825,606874,0
2010-07-16,9.2226,9.2226,8.9096,8.9721,1319901,0
2010-07-19,9.0141,9.1722,8.8974,9.1522,812027,0
2010-07-20,9.0141,9.2226,8.9589,9.1946,719412,0
2010-07-21,9.2719,9.3087,8.9646,9.0215,1294647,0
2010-07-22,9.1095,9.4687,9.0961,9.4117,1054573,0
2010-07-23,9.3695,9.508,9.2226,9.4392,1040081,0
2010-07-26,9.4392,9.663,9.3087,9.643,1195909,0
2010-07-27,9.688,9.843,9.638,9.795,852560,0
2010-07-28,9.774,9.893,9.643,9.701,654972,0
2010-07-29,9.788,9.85,9.4687,9.643,626619,0
2010-07-30,9.524,9.893,9.501,9.751,562943,0
2010-08-02,9.893,10.013,9.819,9.964,860967,0
2010-08-03,9.936,10.125,9.863,9.93,606091,0
2010-08-04,9.957,10.118,9.856,9.908,686186,0
2010-08-05,9.657,9.707,9.1389,9.1589,2191719,0
2010-08-06,9.0392,9.2651,8.9524,9.2516,1044579,0
2010-08-09,9.3459,9.4009,9.2719,9.3764,806429,0
2010-08-10,9.2448,9.3337,9.1028,9.1247,755560,0
2010-08-11,9.0392,9.1028,8.9412,9.0763,1196999,0
2010-08-12,9.0029,9.1247,8.946,9.0714,651903,0
2010-08-13,9.0667,9.1247,8.9777,9.0278,666455,0
2010-08-16,9.0094,9.1946,8.9721,9.0961,504902,0
2010-08-17,9.1722,9.1722,9.0094,9.0215,1150979,0
2010-08-18,9.0141,9.1247,8.9721,9.0458,584867,0
2010-08-19,9.0029,9.0515,8.8233,8.946,991508,0
2010-08-20,8.889,8.9412,8.8469,8.9329,546465,0
2010-08-23,8.9646,9.1247,8.889,8.903,681106,0
2010-08-24,8.7977,8.8974,8.7401,8.7538,844509,0
2010-08-25,8.7401,8.8723,8.7098,8.8469,1377371,0
2010-08-26,8.9096,8.9412,8.5976,8.6038,1270059,0
2010-08-27,8.5976,8.7538,8.4042,8.7474,1153648,0
2010-08-30,8.7337,8.773,8.5655,8.5655,957150,0
2010-08-31,8.5332,8.6478,8.4769,8.6038,1423122,0
2010-09-01,8.7098,8.8351,8.6165,8.8287,1101110,0
2010-09-02,8.8723,8.889,8.7209,8.8524,552550,0
2010-09-03,8.946,9.0029,8.8469,9.0029,547945,0
2010-09-07,8.9412,8.9646,8.7282,8.7282,482587,0
2010-09-08,8.7098,8.8524,8.7098,8.8398,374238,0
2010-09-09,8.946,8.946,8.7785,8.8524,429215,0
2010-09-10,8.8589,8.9524,8.8524,8.9096,660701,0
2010-09-13,9.0094,9.1247,8.9412,9.0961,942975,0
2010-09-14,9.0961,9.1522,9.0278,9.0392,545550,0
2010-09-15,9.0141,9.1095,8.9777,9.0763,433318,0
2010-09-16,9.0278,9.0714,8.9096,9.0335,749741,0
2010-09-17,9.0894,9.1898,9.0392,9.1656,662809,0
2010-09-20,9.1898,9.3764,9.1589,9.3518,786886,0
2010-09-21,9.3518,9.3518,9.1722,9.1827,512779,0
2010-09-22,9.1827,9.2332,9.0215,9.0515,555023,0
2010-09-23,8.9841,9.0894,8.8974,8.9217,646837,0
2010-09-24,9.0763,9.177,9.0029,9.1589,898022,0
2010-09-27,9.1455,9.2014,8.9589,8.9646,644487,0
2010-09-28,8.8779,8.9412,8.7474,8.9096,976242,0
2010-09-29,8.903,9.0515,8.8779,9.0141,711348,0
2010-09-30,9.0723,9.0723,8.8634,9.0094,879681,0
2010-10-01,9.0667,9.1589,8.9777,9.0961,519656,0
2010-10-04,9.0961,9.1247,8.9217,9.0714,962226,0
2010-10-05,9.1589,9.1656,9.06,9.0961,818926,0
2010-10-06,9.1219,9.1455,9.0278,9.1332,624134,0
2010-10-07,9.177,9.208,9.0961,9.1219,523117,0
2010-10-08,9.1389,9.2893,9.0961,9.2332,1202638,0
2010-10-11,9.2516,9.2767,9.2226,9.2516,700920,0
2010-10-12,9.2448,9.3145,9.1656,9.2961,525151,0
2010-10-13,9.3459,9.4884,9.2719,9.4196,1094476,0
2010-10-14,9.3901,9.4638,9.1946,9.2767,1956754,0
2010-10-15,9.34,9.3577,9.1589,9.1946,1115838,0
2010-10-18,9.2148,9.2516,9.1722,9.2284,789176,0
2010-10-19,9.1095,9.2651,9.0515,9.0894,1100425,0
2010-10-20,9.1332,9.1722,9.0458,9.06,962032,0
2010-10-21,9.0829,9.1162,8.903,8.9589,1022821,0
2010-10-22,8.9721,8.9777,8.8524,8.9412,518731,0
2010-10-25,8.9841,8.9963,8.8844,8.9096,685192,0
2010-10-26,8.8723,8.9217,8.8398,8.8398,581882,0
2010-10-27,8.816,8.8524,8.7656,8.8077,775889,0
2010-10-28,8.8469,8.8589,8.7538,8.816,634326,0
2010-10-29,8.7894,8.875,8.7894,8.836,507959,0
2010-11-01,8.8589,8.9217,8.8233,8.8844,636607,0
2010-11-02,8.946,8.9589,8.8469,8.889,893748,0
2010-11-03,8.8974,8.903,8.816,8.8779,525771,0
2010-11-04,8.9721,9.0894,8.8469,9.0763,1590505,0
2010-11-05,9.0667,9.1389,9.0667,9.0829,1278446,0
2010-11-08,9.0335,9.0714,8.9412,9.0392,1049485,0
2010-11-09,9.0667,9.0763,8.8469,8.8779,977422,0
2010-11-10,8.7538,8.8844,8.7538,8.8398,1221268,0
2010-11-11,8.7904,8.8653,8.773,8.7904,1020894,0
2010-11-12,8.7538,8.8233,8.7282,8.773,1016897,0
2010-11-15,8.8233,8.8844,8.7337,8.7474,723802,0
2010-11-16,8.7209,8.8077,8.6614,8.7098,2104667,0
2010-11-17,8.7282,8.7602,8.6237,8.646,735818,0
2010-11-18,8.6899,8.7849,8.6739,8.7043,812942,0
2010-11-19,8.6972,8.7209,8.5976,8.646,596409,0
2010-11-22,8.6398,8.7785,8.6165,8.7401,721613,0
2010-11-23,8.6773,8.7337,8.6398,8.7043,443664,0
2010-11-24,8.7401,8.8287,8.7172,8.773,518535,0
2010-11-26,8.7337,8.7538,8.6899,8.6899,188287,0
2010-11-29,8.6614,8.7401,8.6398,8.7172,500505,0
2010-11-30,8.655,8.6844,8.5968,8.6174,1061143,0
2010-12-01,8.7098,8.7656,8.6281,8.7474,1221725,0
2010-12-02,8.773,8.9841,8.7538,8.9777,1101272,0
2010-12-03,8.946,8.9777,8.8233,8.9152,658917,0
2010-12-06,8.9096,8.9963,8.889,8.9777,553618,0
2010-12-07,9.0335,9.0667,8.9412,8.9524,944879,0
2010-12-08,8.9777,8.9777,8.889,8.9096,673891,0
2010-12-09,8.9777,8.9777,8.8844,8.9096,487895,0
2010-12-10,8.9283,9.1162,8.9152,9.0763,656609,0
2010-12-13,9.1219,9.1898,9.0667,9.1247,699991,0
2010-12-14,9.1522,9.1898,9.1095,9.1589,802027,0
2010-12-15,9.1827,9.2719,9.1162,9.1162,923800,0
2010-12-16,9.1455,9.2825,9.1455,9.2651,685791,0
2010-12-17,9.2332,9.4058,9.1946,9.4009,1113589,0
2010-12-20,9.4058,9.545,9.397,9.4058,1081523,0
2010-12-21,9.4265,9.581,9.4117,9.571,1319310,0
2010-12-22,9.564,9.688,9.564,9.601,778871,0
2010-12-23,9.575,9.614,9.531,9.545,565147,0
2010-12-27,9.545,9.571,9.4579,9.524,774217,0
2010-12-28,9.559,9.575,9.4756,9.4943,884847,0
2010-12-29,9.3665,9.3665,9.1936,9.3028,704131,0
2010-12-30,9.3028,9.343,9.2729,9.3371,645829,0
2010-12-31,9.341,9.3724,9.2787,9.2999,367725,0
2011-01-03,9.3518,9.4442,9.3193,9.3842,680924,0
2011-01-04,9.4009,9.4009,9.2574,9.2574,647610,0
2011-01-05,9.2574,9.4343,9.2332,9.4196,697653,0
2011-01-06,9.4117,9.531,9.4117,9.4638,833008,0
2011-01-07,9.4638,9.545,9.3145,9.4579,1103052,0
2011-01-10,9.4343,9.52,9.3616,9.4638,720117,0
2011-01-11,9.516,9.516,9.3764,9.4392,631891,0
2011-01-12,9.516,9.52,9.4265,9.4884,531373,0
2011-01-13,9.501,9.552,9.4687,9.545,420220,0
2011-01-14,9.516,9.595,9.4884,9.571,720602,0
2011-01-18,9.571,9.575,9.3616,9.4442,865344,0
2011-01-19,9.4265,9.4579,9.3193,9.3577,783060,0
2011-01-20,9.3087,9.501,9.2961,9.3842,712947,0
2011-01-21,9.4638,9.4638,9.3459,9.3695,604167,0
2011-01-24,9.4058,9.531,9.3901,9.451,504591,0
2011-01-25,9.4343,9.4815,9.3695,9.4815,610871,0
2011-01-26,9.4756,9.607,9.4265,9.4638,529650,0
2011-01-27,9.4815,9.595,9.4638,9.52,380189,0
2011-01-28,9.524,9.538,9.3087,9.3459,703437,0
2011-01-31,9.4009,9.4058,9.2845,9.3251,605625,0
2011-02-01,9.3695,9.588,9.326,9.588,895468,0
2011-02-02,9.501,9.695,9.4343,9.632,725511,0
2011-02-03,9.638,9.688,9.552,9.638,333561,0
2011-02-04,9.581,9.601,9.4392,9.52,405663,0
2011-02-07,9.501,9.657,9.501,9.657,382530,0
2011-02-08,9.638,9.714,9.595,9.714,561892,0
2011-02-09,9.714,9.998,9.682,9.993,1069105,0
2011-02-10,9.957,10.224,9.875,10.187,2038281,0
2011-02-11,10.118,10.38,10.063,10.38,1209696,0
2011-02-14,10.436,10.592,10.231,10.331,2352969,0
2011-02-15,10.274,10.436,10.204,10.337,1466781,0
2011-02-16,10.398,10.691,10.374,10.628,1969433,0
2011-02-18,10.516,10.555,10.411,10.493,725321,0
2011-02-22,10.406,10.516,10.355,10.355,818244,0
2011-02-23,10.398,10.428,10.31,10.411,824840,0
2011-02-24,10.237,10.242,10.006,10.224,1723649,0
2011-02-25,10.218,10.355,10.156,10.242,1132925,0
2011-02-28,10.269,10.277,10.154,10.204,622816,0
2011-03-01,10.269,10.269,10.023,10.041,984421,0
2011-03-02,10.023,10.06,9.894,10.009,1158538,0
2011-03-03,10.09,10.211,10.079,10.155,775512,0
2011-03-04,10.156,10.169,9.981,10.03,529683,0
2011-03-07,10.069,10.099,9.919,10.042,688053,0
2011-03-08,10.03,10.288,10.006,10.198,985123,0
2011-03-09,10.204,10.237,10.143,10.198,413698,0
2011-03-10,10.09,10.129,9.902,9.927,1037274,0
2011-03-11,9.971,10.035,9.894,9.99,744840,0
2011-03-14,9.964,9.987,9.819,9.95,538498,0
2011-03-15,9.763,9.974,9.657,9.914,900665,0
2011-03-16,9.914,9.926,9.739,9.739,742140,0
2011-03-17,9.845,9.916,9.795,9.806,470475,0
2011-03-18,9.857,9.876,9.762,9.806,1047419,0
2011-03-21,9.857,9.953,9.503,9.937,456576,0
2011-03-22,9.959,10.002,9.832,9.857,401558,0
2011-03-23,9.871,9.871,9.674,9.762,814574,0
2011-03-24,9.795,9.795,9.642,9.717,688481,0
2011-03-25,9.781,9.953,9.744,9.916,548509,0
2011-03-28,9.832,9.894,9.774,9.774,576918,0
2011-03-29,9.795,9.921,9.723,9.916,771053,0
2011-03-30,9.933,9.945,9.757,9.909,798038,0
2011-03-31,9.906,9.914,9.799,9.845,538816,0
2011-04-01,9.909,9.916,9.767,9.838,784919,0
2011-04-04,9.82,9.953,9.75,9.909,919654,0
2011-04-05,9.902,9.933,9.795,9.813,863611,0
2011-04-06,9.876,10.047,9.857,10.002,682808,0
2011-04-07,10.017,10.084,9.977,9.983,701806,0
2011-04-08,10.023,10.074,9.832,9.851,532546,0
2011-04-11,9.851,9.937,9.723,9.795,432497,0
2011-04-12,9.762,9.832,9.674,9.687,504064,0
2011-04-13,9.73,9.73,9.63,9.693,452030,0
2011-04-14,9.655,9.738,9.642,9.723,727834,0
2011-04-15,9.687,9.717,9.534,9.604,1379793,0
2011-04-18,9.51,9.636,9.4962,9.604,756516,0
2011-04-19,9.622,9.636,9.54,9.567,571226,0
2011-04-20,9.63,9.636,9.56,9.636,742000,0
2011-04-21,9.706,9.706,9.567,9.66,771096,0
2011-04-25,9.655,9.788,9.655,9.738,479940,0
2011-04-26,9.774,9.953,9.717,9.887,773671,0
2011-04-27,9.909,9.959,9.857,9.937,351103,0
2011-04-28,9.959,9.977,9.902,9.945,502336,0
2011-04-29,9.972,10.08,9.906,10.019,539847,0
2011-05-02,10.028,10.074,9.933,9.933,424718,0
2011-05-03,9.933,10.06,9.832,9.894,486461,0
2011-05-04,9.916,9.983,9.838,9.882,721177,0
2011-05-05,9.845,9.927,9.723,9.774,838886,0
2011-05-06,9.894,9.953,9.744,9.781,612376,0
2011-05-09,9.788,9.838,9.717,9.781,480044,0
2011-05-10,9.82,9.971,9.781,9.894,791466,0
2011-05-11,9.894,9.894,9.738,9.762,455266,0
2011-05-12,9.75,9.857,9.693,9.825,645566,0
2011-05-13,9.806,9.845,9.712,9.712,490003,0
2011-05-16,9.667,9.723,9.611,9.616,601925,0
2011-05-17,9.578,9.66,9.51,9.567,446817,0
2011-05-18,9.56,9.616,9.51,9.547,728780,0
2011-05-19,9.584,9.68,9.567,9.636,939518,0
2011-05-20,9.604,9.667,9.578,9.598,911864,0
2011-05-23,9.54,9.655,9.526,9.604,679893,0
2011-05-24,9.63,9.706,9.578,9.649,647196,0
2011-05-25,9.636,9.655,9.56,9.604,481009,0
2011-05-26,9.611,9.706,9.503,9.687,639724,0
2011-05-27,9.687,9.717,9.655,9.712,333142,0
2011-05-31,9.729,9.842,9.722,9.842,873409,0
2011-06-01,9.838,9.838,9.54,9.554,722952,0
2011-06-02,9.54,9.616,9.4962,9.521,525012,0
2011-06-03,9.4903,9.636,9.4343,9.534,778036,0
2011-06-06,9.534,9.592,9.4648,9.4707,604799,0
2011-06-07,9.511,9.556,9.4442,9.519,565357,0
2011-06-08,9.4786,9.528,9.4392,9.451,718250,0
2011-06-09,9.4903,9.4903,9.395,9.4009,594847,0
2011-06-10,9.3891,9.4049,9.3163,9.3665,1321189,0
2011-06-13,9.3606,9.4589,9.339,9.4009,651288,0
2011-06-14,9.4835,9.584,9.4343,9.56,763947,0
2011-06-15,9.503,9.584,9.4117,9.4707,1029645,0
2011-06-16,9.4962,9.658,9.4589,9.528,1153870,0
2011-06-17,9.594,9.67,9.4903,9.548,1041387,0
2011-06-20,9.548,9.689,9.541,9.606,633182,0
2011-06-21,9.632,9.721,9.586,9.715,988890,0
2011-06-22,9.689,9.805,9.658,9.749,709616,0
2011-06-23,9.67,9.67,9.535,9.569,1166147,0
2011-06-24,9.606,9.658,9.4962,9.519,770680,0
2011-06-27,9.511,9.561,9.4186,9.4786,1020559,0
2011-06-28,9.522,9.569,9.4392,9.548,736295,0
2011-06-29,9.586,9.658,9.535,9.644,530495,0
2011-06-30,9.67,9.758,9.622,9.738,649475,0
2011-07-01,9.727,9.876,9.704,9.857,552870,0
2011-07-05,9.838,9.838,9.541,9.6,1527228,0
2011-07-06,9.569,9.749,9.528,9.644,1559416,0
2011-07-07,9.704,9.857,9.67,9.851,500762,0
2011-07-08,9.786,9.917,9.786,9.876,415204,0
2011-07-11,9.786,9.857,9.766,9.772,452946,0
2011-07-12,9.76,9.922,9.709,9.735,772697,0
2011-07-13,9.786,9.831,9.689,9.727,455841,0
2011-07-14,9.749,9.756,9.586,9.6,622978,0
2011-07-15,9.619,9.626,9.4835,9.561,913246,0
2011-07-18,9.522,9.541,9.3734,9.4009,981969,0
2011-07-19,9.4648,9.528,9.343,9.522,615615,0
2011-07-20,9.522,9.663,9.4707,9.626,368733,0
2011-07-21,9.677,9.735,9.573,9.632,710543,0
2011-07-22,9.644,9.727,9.632,9.697,728292,0
2011-07-25,9.638,9.658,9.556,9.561,517263,0
2011-07-26,9.538,9.56,9.4058,9.4412,380998,0
2011-07-27,9.4049,9.4442,9.2448,9.3028,1551234,0
2011-07-28,9.3163,9.3211,9.2129,9.239,448800,0
2011-07-29,9.184,9.3832,9.1589,9.2255,1218915,0
2011-08-01,9.343,9.4186,9.1189,9.2062,742293,0
2011-08-02,9.1722,9.2303,8.9926,9.0141,920219,0
2011-08-03,9.0141,9.1693,8.9049,9.1427,1174125,0
2011-08-04,9.06,9.1494,8.7127,8.7364,1229427,0
2011-08-05,8.698,8.8142,8.2415,8.3179,1971175,0
2011-08-08,8.0295,8.1969,7.5651,7.5712,4046272,0
2011-08-09,7.6936,8.0933,7.5262,8.0799,3458177,0
2011-08-10,7.8927,8.1643,7.5595,7.7587,4061648,0
2011-08-11,7.7784,8.0026,7.6936,7.8819,2952642,0
2011-08-12,7.92,8.0992,7.8304,7.8868,1195512,0
2011-08-15,7.9572,8.1764,7.9572,8.1126,1073910,0
2011-08-16,8.0421,8.0478,7.8927,7.9572,1300594,0
2011-08-17,7.9965,8.0478,7.8753,7.9779,770097,0
2011-08-18,7.9505,8.0084,7.7652,7.8099,1897216,0
2011-08-19,7.7587,7.9447,7.6872,7.7896,1319214,0
2011-08-22,7.9266,7.9505,7.72,7.7963,896853,0
2011-08-23,7.8036,7.9645,7.7719,7.9447,953216,0
2011-08-24,7.9125,8.0295,7.6936,7.7255,1988653,0
2011-08-25,7.7896,7.8753,7.6624,7.72,1612712,0
2011-08-26,7.6807,7.8099,7.5774,7.7719,704493,0
2011-08-29,7.8411,8.0026,7.8304,7.99,620607,0
2011-08-30,7.92,8.1126,7.8483,8.0597,676525,0
2011-08-31,8.0951,8.1153,7.981,8.0883,878673,0
2011-09-01,8.0538,8.0933,7.7784,7.8344,1393127,0
2011-09-02,7.6712,7.8918,7.6511,7.8051,942950,0
2011-09-06,7.6326,7.863,7.5871,7.8304,1013358,0
2011-09-07,7.9298,8.0665,7.8107,8.0404,814452,0
2011-09-08,7.9614,8.0211,7.7375,7.7896,721557,0
2011-09-09,7.7719,7.9019,7.7193,7.7832,925856,0
2011-09-12,7.7384,7.8411,7.6936,7.8165,909422,0
2011-09-13,7.8304,8.0084,7.7963,7.9713,756066,0
2011-09-14,8.0084,8.0741,7.8819,8.0228,719947,0
2011-09-15,8.0741,8.1126,8.0026,8.1126,480594,0
2011-09-16,8.1455,8.1989,8.0069,8.0277,1122448,0
2011-09-19,7.8927,7.9059,7.7523,7.7784,1073148,0
2011-09-20,7.7969,7.9158,7.7652,7.7832,615062,0
2011-09-21,7.7652,7.863,7.5476,7.5664,873880,0
2011-09-22,7.4096,7.7121,7.3501,7.4819,1382434,0
2011-09-23,7.4881,7.7057,7.475,7.613,827641,0
2011-09-26,7.6665,7.8107,7.6194,7.6847,1096260,0
2011-09-27,7.8107,7.9224,7.725,7.7832,1170815,0
2011-09-28,7.7969,7.8248,7.6005,7.6005,1073889,0
2011-09-29,7.725,7.7969,7.5144,7.6194,1125902,0
2011-09-30,7.5128,7.6921,7.341,7.341,973232,0
2011-10-03,7.2713,7.4025,6.7649,6.7847,1631781,0
2011-10-04,6.7255,7.2648,6.6336,7.2319,1620113,0
2011-10-05,7.245,7.245,6.9031,7.0939,1042921,0
2011-10-06,7.0543,7.3304,7.0214,7.3304,828119,0
2011-10-07,7.3238,7.3304,6.8702,6.9096,1083017,0
2011-10-10,7.0017,7.2385,7.0017,7.2385,939317,0
2011-10-11,7.2055,7.3633,7.1596,7.2319,972799,0
2011-10-12,7.304,7.4096,7.2055,7.3372,1162212,0
2011-10-13,7.2975,7.4158,7.245,7.3304,790726,0
2011-10-14,7.3962,7.5476,7.3633,7.5341,790528,0
2011-10-17,7.4555,7.475,7.2777,7.3108,707669,0
2011-10-18,7.3896,7.475,7.3238,7.4228,1043593,0
2011-10-19,7.429,7.5934,7.4228,7.4952,782396,0
2011-10-20,7.4881,7.5144,7.2975,7.4615,608239,0
2011-10-21,7.5871,7.6194,7.0543,7.2515,1748473,0
2011-10-24,7.2582,7.5207,7.1727,7.5207,1466103,0
2011-10-25,7.4422,7.4625,7.2604,7.2673,780265,0
2011-10-26,7.3633,7.4688,7.2911,7.4688,1156327,0
2011-10-27,7.6463,7.8894,7.5609,7.8304,1509914,0
2011-10-28,7.7896,7.8943,7.7517,7.8426,689226,0
2011-10-31,7.7467,7.7538,7.6296,7.6366,679666,0
2011-11-01,7.3613,7.644,7.3142,7.3412,807551,0
2011-11-02,7.4158,7.5341,7.3108,7.4615,576072,0
2011-11-03,7.5089,7.5902,7.3008,7.5829,722457,0
2011-11-04,7.429,7.429,7.1662,7.1932,1097348,0
2011-11-07,7.1332,7.2319,7.0674,7.1006,965844,0
2011-11-08,7.1464,7.199,7.028,7.1332,1216541,0
2011-11-09,7.0181,7.0788,6.8837,6.8903,952243,0
2011-11-10,6.9777,7.0181,6.8298,6.9037,791130,0
2011-11-11,6.9622,7.0871,6.9228,7.0674,709197,0
2011-11-14,7.0214,7.0346,6.6928,6.7255,1189473,0
2011-11-15,6.7585,7.1266,6.7387,7.1069,1138633,0
2011-11-16,7.0149,7.0674,6.8572,6.8769,1475778,0
2011-11-17,6.89,6.9031,6.6992,6.7322,869435,0
2011-11-18,6.7322,6.7981,6.6072,6.6336,1715931,0
2011-11-21,6.5678,6.6006,6.4034,6.5678,3568711,0
2011-11-22,6.5809,6.6139,6.4692,6.5479,1127202,0
2011-11-23,6.4624,6.5285,6.456,6.4759,1619133,0
2011-11-25,6.4599,6.5203,6.4395,6.4395,743970,0
2011-11-28,6.5809,6.7059,6.5549,6.6928,1343696,0
2011-11-29,6.6862,6.752,6.5875,6.5939,1256360,0
2011-11-30,6.7462,6.8372,6.6619,6.7881,2305793,0
2011-12-01,6.7716,6.831,6.6797,6.7387,1443329,0
2011-12-02,6.7895,6.9578,6.7355,6.7355,970116,0
2011-12-05,6.8231,6.9712,6.7694,6.8837,1124775,0
2011-12-06,6.8701,6.9846,6.843,6.9241,834022,0
2011-12-07,6.9037,7.0721,6.8971,7.0316,1038024,0
2011-12-08,6.9777,7.0113,6.8769,6.8971,979895,0
2011-12-09,6.9106,7.1258,6.9106,7.1058,1536730,0
2011-12-12,7.0113,7.1797,6.9777,7.1596,2403795,0
2011-12-13,7.1462,7.3142,7.0584,7.1058,1106099,0
2011-12-14,7.0316,7.119,7.0049,7.0655,1035291,0
2011-12-15,7.1327,7.1797,7.0584,7.1258,769672,0
2011-12-16,7.1596,7.1662,6.9578,7.0989,2283702,0
2011-12-19,7.1258,7.1258,6.8769,6.8903,1221966,0
2011-12-20,7.0049,7.0788,6.9712,7.0251,1049042,0
2011-12-21,6.9981,7.2269,6.9981,7.1932,1659346,0
2011-12-22,7.2135,7.3278,7.1327,7.1392,601002,0
2011-12-23,7.1392,7.1932,7.0451,7.0853,450501,0
2011-12-27,7.0655,7.1058,6.9777,7.0113,998893,0
2011-12-28,7.0251,7.0251,6.8231,6.8701,1074641,0
2011-12-29,6.8635,6.9712,6.8635,6.9509,767567,0
2011-12-30,6.9342,6.9843,6.8485,6.8485,853119,0
2012-01-03,6.9777,7.0853,6.9308,6.9578,1219248,0
2012-01-04,6.9374,6.9578,6.8298,6.9174,689303,0
2012-01-05,6.8701,7.0788,6.8701,7.0655,773470,0
2012-01-06,7.0519,7.2673,7.0113,7.2201,1527826,0
2012-01-09,7.2405,7.3412,7.2135,7.2873,1198553,0
2012-01-10,7.3883,7.4888,7.3482,7.3816,912447,0
2012-01-11,7.3816,7.4759,7.3074,7.4625,521577,0
2012-01-12,7.4555,7.4688,7.2604,7.3613,1549242,0
2012-01-13,7.2537,7.5973,7.2269,7.5902,963024,0
2012-01-17,7.6222,7.6985,7.6029,7.6576,1092792,0
2012-01-18,7.6647,7.7448,7.6375,7.7448,584049,0
2012-01-19,7.7048,7.7305,7.503,7.5231,1548979,0
2012-01-20,7.5366,7.6511,7.4827,7.6108,1327408,0
2012-01-23,7.6375,7.7375,7.623,7.6712,745322,0
2012-01-24,7.6576,7.9059,7.5902,7.8524,1141789,0
2012-01-25,7.8524,7.8811,7.7448,7.8199,770706,0
2012-01-26,7.8451,7.8662,7.7784,7.8384,585856,0
2012-01-27,7.7987,7.8319,7.7187,7.8261,472175,0
2012-01-30,7.766,7.8451,7.725,7.8319,591336,0
2012-01-31,7.8786,7.9596,7.8157,7.9041,606108,0
2012-02-01,7.6978,7.8918,7.5973,7.7915,1048855,0
2012-02-02,7.7987,7.9875,7.7784,7.9529,642178,0
2012-02-03,8.0606,8.155,7.9933,8.1017,655972,0
2012-02-06,8.0883,8.1076,8.0069,8.0411,424094,0
2012-02-07,7.9875,8.0565,7.8304,7.8844,815312,0
2012-02-08,7.9191,7.9744,7.8712,7.8977,559188,0
2012-02-09,7.9191,7.9596,7.7946,7.8572,329713,0
2012-02-10,7.7846,7.886,7.7784,7.8051,435624,0
2012-02-13,7.8596,8.0345,7.8596,8.0211,284081,0
2012-02-14,8.0134,8.0411,7.8261,7.8662,395994,0
2012-02-15,7.8993,8.0478,7.8384,7.9875,704096,0
2012-02-16,7.9738,8.1755,7.9738,8.1687,648217,0
2012-02-17,8.203,8.2286,8.1285,8.1969,633528,0
2012-02-21,8.2081,8.2159,7.9274,8.155,1789247,0
2012-02-22,8.143,8.1618,7.886,7.8918,547534,0
2012-02-23,7.92,8.1211,7.92,8.1211,543947,0
2012-02-24,8.1395,8.1876,8.0773,8.1661,578712,0
2012-02-27,8.0814,8.1489,7.981,8.0749,584913,0
2012-02-28,7.9349,8.0883,7.8319,7.8735,2164274,0
2012-02-29,7.8637,7.9051,7.7507,7.7856,1310351,0
2012-03-01,7.8051,7.9274,7.7375,7.8735,968748,0
2012-03-02,7.8712,7.9117,7.7686,7.7686,1751080,0
2012-03-05,7.7874,7.8786,7.7057,7.8644,489332,0
2012-03-06,7.7874,7.8572,7.6921,7.7129,567864,0
2012-03-07,7.7538,7.7686,7.6647,7.7611,424955,0
2012-03-08,7.7874,7.8304,7.6296,7.72,715610,0
2012-03-09,7.6985,7.9744,7.6712,7.7874,1904025,0
2012-03-12,7.7874,7.8426,7.6511,7.6576,565655,0
2012-03-13,7.7255,7.8157,7.6366,7.8091,882580,0
2012-03-14,7.7874,7.8019,7.6092,7.6366,731770,0
2012-03-15,7.6647,7.8977,7.644,7.8977,690359,0
2012-03-16,7.9041,8.0153,7.891,7.9041,1166719,0
2012-03-19,7.8712,7.9875,7.8157,7.8844,534888,0
2012-03-20,7.8572,7.8786,7.72,7.7392,439898,0
2012-03-21,7.7686,7.7946,7.7057,7.7538,433619,0
2012-03-22,7.7129,7.7326,7.6366,7.7129,350283,0
2012-03-23,7.7057,7.8157,7.6847,7.8157,438571,0
2012-03-26,7.8712,7.9464,7.8231,7.8498,496841,0
2012-03-27,7.8712,7.9041,7.7538,7.7538,452730,0
2012-03-28,7.7467,7.8157,7.7255,7.7874,321325,0
2012-03-29,7.7392,7.7758,7.6511,7.7467,413615,0
2012-03-30,7.7995,7.7995,7.6344,7.7066,1260443,0
2012-04-02,7.7129,8.043,7.7129,7.9596,1146808,0
2012-04-03,7.9672,7.9942,7.8977,7.8977,838532,0
2012-04-04,7.8426,7.9117,7.7538,7.8157,655585,0
2012-04-05,7.7686,7.8231,7.7255,7.7392,306135,0
2012-04-09,7.6985,7.7467,7.6712,7.7255,638227,0
2012-04-10,7.7326,7.7686,7.6222,7.644,833312,0
2012-04-11,7.6921,7.8231,7.6776,7.8231,445768,0
2012-04-12,7.8019,7.934,7.7392,7.8977,667437,0
2012-04-13,7.8304,7.8644,7.7758,7.8019,559931,0
2012-04-16,7.8304,7.8786,7.7874,7.8354,390277,0
2012-04-17,7.891,7.9942,7.8572,7.9191,510319,0
2012-04-18,7.8572,7.9117,7.8091,7.8426,535225,0
2012-04-19,7.8498,7.8977,7.8157,7.8426,493420,0
2012-04-20,7.9266,8.0228,7.8844,7.9672,478832,0
2012-04-23,7.8572,7.9191,7.8231,7.8786,743937,0
2012-04-24,7.8712,7.9596,7.8572,7.9464,474998,0
2012-04-25,8.0228,8.0773,7.9521,8.0228,376857,0
2012-04-26,7.9875,8.0153,7.9117,8.0009,402909,0
2012-04-27,8.0153,8.1111,7.934,8.0842,419518,0
2012-04-30,8.0857,8.0925,8.0134,8.0354,371689,0
2012-05-01,8.0153,8.1462,7.9672,7.9672,527614,0
2012-05-02,7.9117,8.0565,7.8498,8.043,509821,0
2012-05-03,8.0454,8.0454,7.9274,8.0026,553289,0
2012-05-04,8.1254,8.4008,8.0917,8.1945,1192007,0
2012-05-07,8.2012,8.2425,8.0917,8.2072,548637,0
2012-05-08,8.1876,8.2775,8.1111,8.2493,666660,0
2012-05-09,8.1945,8.3271,8.1653,8.2708,528852,0
2012-05-10,8.3341,8.3911,8.257,8.306,666933,0
2012-05-11,8.2904,8.3603,8.2012,8.2561,421848,0
2012-05-14,8.2286,8.3788,8.2012,8.2355,506661,0
2012-05-15,8.2012,8.3247,8.2012,8.2973,696432,0
2012-05-16,8.3112,8.4822,8.2561,8.469,898074,0
2012-05-17,8.4892,8.5376,8.2012,8.2072,953206,0
2012-05-18,8.2012,8.2012,8.0076,8.0565,858241,0
2012-05-21,8.0565,8.3533,8.0487,8.3454,644011,0
2012-05-22,8.1176,8.4488,8.0228,8.4008,1613120,0
2012-05-23,8.3112,8.552,8.2561,8.5296,1306006,0
2012-05-24,8.4971,8.6631,8.4892,8.5726,1076243,0
2012-05-25,8.5931,8.6004,8.4752,8.5098,475998,0
2012-05-29,8.586,8.6146,8.4208,8.442,592048,0
2012-05-30,8.3603,8.4629,8.3042,8.3042,566920,0
2012-05-31,8.2999,8.4208,8.2501,8.328,1125380,0
2012-06-01,8.257,8.362,8.1789,8.2142,1244848,0
2012-06-04,8.2561,8.3042,8.1462,8.1876,973693,0
2012-06-05,8.1653,8.3911,8.1523,8.3402,896786,0
2012-06-06,8.3832,8.419,8.3402,8.377,792655,0
2012-06-07,8.4401,8.4805,8.2708,8.2991,707828,0
2012-06-08,8.2921,8.552,8.2785,8.5233,596639,0
2012-06-11,8.5655,8.6424,8.2708,8.2845,1094833,0
2012-06-12,8.3126,8.3271,8.2012,8.2142,1111199,0
2012-06-13,8.1867,8.2501,8.1303,8.1721,1085004,0
2012-06-14,8.1523,8.3683,8.1523,8.3126,623480,0
2012-06-15,8.3126,8.4471,8.3126,8.377,869354,0
2012-06-18,8.356,8.3979,8.306,8.362,529076,0
2012-06-19,8.377,8.504,8.348,8.4471,598156,0
2012-06-20,8.4681,8.504,8.4252,8.4961,378046,0
2012-06-21,8.4752,8.504,8.377,8.4051,526326,0
2012-06-22,8.419,8.5376,8.419,8.5296,721527,0
2012-06-25,8.4543,8.5601,8.4252,8.517,523292,0
2012-06-26,8.5456,8.6844,8.517,8.6424,574606,0
2012-06-27,8.6353,8.7839,8.6085,8.7081,316727,0
2012-06-28,8.6773,8.7492,8.6085,8.7337,422888,0
2012-06-29,8.8643,8.8643,8.6998,8.7721,993900,0
2012-07-02,8.7767,9.0857,8.7567,9.0857,752414,0
2012-07-03,9.078,9.2332,9.0592,9.1494,665768,0
2012-07-05,9.156,9.212,9.0924,9.1713,722639,0
2012-07-06,9.0723,9.2903,9.0306,9.2332,930302,0
2012-07-09,9.212,9.2709,9.1636,9.184,335266,0
2012-07-10,9.2042,9.2042,9.1075,9.1219,1072368,0
2012-07-11,9.1351,9.1351,8.8694,8.931,533432,0
2012-07-12,8.889,8.9105,8.762,8.8469,564978,0
2012-07-13,8.8524,8.9665,8.8196,8.9395,645107,0
2012-07-16,8.903,9.0234,8.8469,8.988,276784,0
2012-07-17,9.0306,9.0592,8.9665,8.9749,552139,0
2012-07-18,8.9721,8.9926,8.9217,8.9581,328152,0
2012-07-19,8.9589,8.9589,8.7492,8.7702,355301,0
2012-07-20,8.72,9.0159,8.7081,8.9105,833937,0
2012-07-23,8.8042,9.0592,8.7702,9.0159,579046,0
2012-07-24,9.0496,9.0496,8.9356,8.9516,699655,0
2012-07-25,9.0363,9.0363,8.8608,8.9171,336241,0
2012-07-26,9.0094,9.0234,8.931,8.9533,318416,0
2012-07-27,8.9945,9.2468,8.9665,9.0857,926512,0
2012-07-30,9.0924,9.1636,9.0857,9.1266,332625,0
2012-07-31,9.1162,9.1427,9.0496,9.0582,409948,0
2012-08-01,9.0592,9.1494,8.9105,8.9171,593285,0
2012-08-02,8.8723,8.9516,8.7923,8.9002,523271,0
2012-08-03,9.0592,9.3115,8.988,9.1418,579868,0
2012-08-06,9.177,9.3901,9.177,9.24,823954,0
2012-08-07,9.2903,9.3734,9.1418,9.2042,768476,0
2012-08-08,9.2274,9.2554,9.1219,9.1713,589613,0
2012-08-09,9.1906,9.4442,9.1906,9.297,546402,0
2012-08-10,9.3115,9.4147,9.2903,9.3901,836539,0
2012-08-13,9.3901,9.4854,9.3327,9.451,937996,0
2012-08-14,9.508,9.621,9.451,9.4854,878549,0
2012-08-15,9.4658,9.517,9.4225,9.5,955262,0
2012-08-16,9.528,9.712,9.508,9.67,1247927,0
2012-08-17,9.641,9.755,9.641,9.712,757934,0
2012-08-20,9.698,9.917,9.662,9.838,763896,0
2012-08-21,9.845,9.902,9.698,9.747,675961,0
2012-08-22,9.755,9.853,9.712,9.789,1142904,0
2012-08-23,9.803,9.893,9.747,9.845,1186551,0
2012-08-24,9.837,9.893,9.801,9.837,1367204,0
2012-08-27,9.902,9.917,9.838,9.874,1016409,0
2012-08-28,9.885,10.015,9.845,9.928,1474575,0
2012-08-29,9.935,9.971,9.893,9.893,1020784,0
2012-08-30,9.874,10.035,9.845,10.007,1885658,0
2012-08-31,10.074,10.102,10.017,10.074,724359,0
2012-09-04,10.109,10.187,10.067,10.18,642038,0
2012-09-05,10.231,10.316,10.171,10.307,1372133,0
2012-09-06,10.331,10.437,10.307,10.365,1206240,0
2012-09-07,10.395,10.496,10.338,10.487,721650,0
2012-09-10,10.521,10.537,10.395,10.409,854019,0
2012-09-11,10.429,10.437,10.266,10.331,1014612,0
2012-09-12,10.331,10.471,10.293,10.452,1036988,0
2012-09-13,10.437,10.63,10.422,10.46,1466134,0
2012-09-14,10.478,10.615,10.471,10.553,789722,0
2012-09-17,10.496,10.572,10.429,10.478,602762,0
2012-09-18,10.445,10.596,10.445,10.511,658042,0
2012-09-19,10.502,10.521,10.422,10.487,531067,0
2012-09-20,10.478,10.58,10.445,10.558,609138,0
2012-09-21,10.651,10.744,10.608,10.638,1555561,0
2012-09-24,10.615,10.723,10.608,10.615,829550,0
2012-09-25,10.638,10.723,10.471,10.478,848104,0
2012-09-26,10.478,10.546,10.288,10.344,730666,0
2012-09-27,10.338,10.467,10.323,10.429,557424,0
2012-09-28,10.437,10.437,10.301,10.338,617109,0
2012-10-01,10.358,10.58,10.307,10.429,869996,0
2012-10-02,10.452,10.572,10.422,10.553,775621,0
2012-10-03,10.546,10.658,10.478,10.651,664321,0
2012-10-04,10.666,10.68,10.452,10.496,662948,0
2012-10-05,10.558,10.565,10.452,10.496,404750,0
2012-10-08,10.471,10.487,10.365,10.437,304995,0
2012-10-09,10.437,10.471,10.402,10.415,520288,0
2012-10-10,10.422,10.445,10.338,10.344,1410790,0
2012-10-11,10.409,10.437,10.323,10.323,757183,0
2012-10-12,10.344,10.344,10.152,10.266,478631,0
2012-10-15,10.256,10.266,9.972,10.086,1419496,0
2012-10-16,10.136,10.266,10.109,10.25,449904,0
2012-10-17,10.274,10.537,10.2,10.537,639761,0
2012-10-18,10.511,10.765,10.502,10.702,1056441,0
2012-10-19,10.666,10.844,10.58,10.658,1126213,0
2012-10-22,10.615,10.687,10.546,10.615,532298,0
2012-10-23,10.558,10.737,10.471,10.73,722801,0
2012-10-24,10.773,10.872,10.666,10.844,542249,0
2012-10-25,10.88,10.902,10.773,10.895,625685,0
2012-10-26,10.902,10.915,10.816,10.868,449018,0
2012-10-31,10.902,11.144,10.837,11.144,633118,0
2012-11-01,11.137,11.438,11.08,11.261,958547,0
2012-11-02,11.359,11.407,10.987,11.052,1158311,0
2012-11-05,11.226,11.416,11.116,11.382,1055998,0
2012-11-06,11.424,11.424,11.288,11.33,773820,0
2012-11-07,11.237,11.288,11.03,11.232,814681,0
2012-11-08,11.209,11.389,11.123,11.181,622841,0
2012-11-09,11.116,11.175,10.938,11.08,723964,0
2012-11-12,11.137,11.181,11.016,11.08,658985,0
2012-11-13,11.08,11.103,10.915,11.023,649304,0
2012-11-14,11.009,11.037,10.73,10.829,1401804,0
2012-11-15,10.715,10.958,10.572,10.787,1039637,0
2012-11-16,10.78,11.009,10.658,11.003,1328768,0
2012-11-19,11.009,11.137,10.923,11.116,722916,0
2012-11-20,11.186,11.474,11.08,11.424,951320,0
2012-11-21,11.489,11.589,11.416,11.481,575466,0
2012-11-23,11.51,11.575,11.459,11.523,310406,0
2012-11-26,11.523,11.624,11.459,11.575,832406,0
2012-11-27,11.575,11.617,11.496,11.523,764947,0
2012-11-28,11.51,11.624,11.424,11.539,769168,0
2012-11-29,11.532,11.795,11.532,11.795,587504,0
2012-11-30,11.803,11.952,11.773,11.952,944787,0
2012-12-03,12.044,12.153,11.958,12.002,1006411,0
2012-12-04,12.01,12.032,11.781,11.867,985328,0
2012-12-05,11.896,11.967,11.679,11.746,678863,0
2012-12-06,11.759,11.795,11.667,11.773,725611,0
2012-12-07,11.789,11.938,11.721,11.845,852683,0
2012-12-10,11.86,11.931,11.789,11.879,580317,0
2012-12-11,11.911,11.995,11.824,11.989,1159659,0
2012-12-12,12.018,12.033,11.714,11.758,909751,0
2012-12-13,11.769,12.003,11.675,11.851,1538807,0
2012-12-14,11.813,11.938,11.751,11.793,617715,0
2012-12-17,11.785,11.901,11.758,11.894,695206,0
2012-12-18,11.877,11.945,11.801,11.922,526979,0
2012-12-19,11.909,12.133,11.894,12.088,736938,0
2012-12-20,12.062,12.337,12.062,12.22,1036064,0
2012-12-21,12.156,12.294,12.088,12.263,1772923,0
2012-12-24,12.263,12.263,12.156,12.199,286603,0
2012-12-26,12.186,12.271,12.156,12.17,539369,0
2012-12-27,12.156,12.244,11.958,12.126,705127,0
2012-12-28,12.076,12.286,12.033,12.105,664082,0
2012-12-31,12.07,12.301,12.07,12.256,637993,0
2013-01-02,12.417,12.773,12.337,12.708,1191150,0
2013-01-03,12.726,12.881,12.656,12.758,955261,0
2013-01-04,12.824,13.119,12.785,13.062,953757,0
2013-01-07,13.033,13.1,12.917,12.96,500365,0
2013-01-08,13.004,13.1,12.917,12.991,932368,0
2013-01-09,13.049,13.208,13.033,13.119,644010,0
2013-01-10,13.111,13.426,13.055,13.396,1339501,0
2013-01-11,13.434,13.62,13.287,13.608,833417,0
2013-01-14,13.62,13.832,13.62,13.665,1486798,0
2013-01-15,13.671,13.905,13.636,13.782,925192,0
2013-01-16,13.809,13.875,13.75,13.826,765008,0
2013-01-17,13.875,13.925,13.818,13.86,686611,0
2013-01-18,13.852,14.194,13.852,14.194,676212,0
2013-01-22,14.231,14.268,14.065,14.145,841540,0
2013-01-23,14.174,14.224,14.115,14.149,958673,0
2013-01-24,13.925,14.123,13.504,13.579,1743063,0
2013-01-25,13.627,13.709,13.504,13.701,2024617,0
2013-01-28,13.701,14.057,13.579,13.976,1323415,0
2013-01-29,13.991,14.043,13.759,13.852,942330,0
2013-01-30,13.883,13.962,13.716,13.766,656877,0
2013-01-31,13.745,13.934,13.627,13.86,920899,0
2013-02-01,13.91,13.91,13.766,13.832,1228286,0
2013-02-04,13.802,13.934,13.788,13.934,810433,0
2013-02-05,13.934,14.107,13.91,14.065,563853,0
2013-02-06,14.02,14.224,13.918,14.224,582532,0
2013-02-07,14.253,14.253,14.136,14.158,634681,0
2013-02-08,14.187,14.273,14.149,14.268,590831,0
2013-02-11,14.295,14.412,14.261,14.412,590003,0
2013-02-12,14.434,14.607,14.396,14.514,878218,0
2013-02-13,14.551,14.607,14.442,14.507,925117,0
2013-02-14,14.557,14.644,14.5,14.624,878811,0
2013-02-15,14.587,14.745,14.579,14.745,1042689,0
2013-02-19,14.732,14.732,14.47,14.658,1511151,0
2013-02-20,14.658,14.732,14.5,14.52,706223,0
2013-02-21,14.493,14.694,14.42,14.667,1839799,0
2013-02-22,14.84,14.957,14.02,14.217,3652325,0
2013-02-25,14.324,14.644,14.304,14.31,1373747,0
2013-02-26,14.428,14.601,14.333,14.455,823148,0
2013-02-27,14.485,14.675,14.434,14.551,1660269,0
2013-02-28,14.485,14.797,14.31,14.702,3157703,0
2013-03-01,14.753,15.182,14.732,15.116,3597892,0
2013-03-04,15.385,15.538,15.182,15.197,2477448,0
2013-03-05,15.274,15.465,15.182,15.24,1404436,0
2013-03-06,15.274,15.326,15.049,15.074,1226727,0
2013-03-07,15.124,15.333,15.066,15.312,1542627,0
2013-03-08,15.415,15.576,15.369,15.576,1481561,0
2013-03-11,15.576,15.906,15.568,15.906,1646064,0
2013-03-12,15.923,16.653,15.923,16.626,4303592,0
2013-03-13,16.654,16.818,16.414,16.802,2076033,0
2013-03-14,16.83,17.407,16.802,17.33,2235921,0
2013-03-15,17.346,17.418,17.058,17.133,4224726,0
2013-03-18,17.022,17.117,16.846,16.874,1722738,0
2013-03-19,16.933,17.052,16.669,16.73,1405349,0
2013-03-20,16.81,16.824,16.44,16.543,1920200,0
2013-03-21,16.53,16.654,16.046,16.157,2954163,0
2013-03-22,16.287,16.37,16.059,16.183,1838569,0
2013-03-25,16.252,16.458,16.207,16.325,1155526,0
2013-03-26,16.344,16.785,16.344,16.698,1018161,0
2013-03-27,16.669,16.898,16.56,16.898,798063,0
2013-03-28,16.942,17.133,16.927,17.03,1290593,0
2013-04-01,16.963,17.067,16.508,16.75,1399047,0
2013-04-02,16.774,17,16.764,16.824,992752,0
2013-04-03,16.824,16.838,16.235,16.252,1191153,0
2013-04-04,16.273,16.618,16.265,16.485,1129953,0
2013-04-05,16.273,16.517,16.161,16.501,1005975,0
2013-04-08,16.501,16.854,16.396,16.854,871519,0
2013-04-09,16.838,16.854,16.626,16.774,680527,0
2013-04-10,16.75,17.162,16.73,17.133,1643593,0
2013-04-11,17.081,17.205,16.685,16.794,1249481,0
2013-04-12,16.73,16.838,16.641,16.794,781131,0
2013-04-15,16.712,16.774,15.98,16.052,1264115,0
2013-04-16,16.091,16.523,16.091,16.508,1113777,0
2013-04-17,16.396,16.414,15.868,16.016,1254745,0
2013-04-18,16.083,16.161,15.796,16.117,1369896,0
2013-04-19,16.125,16.325,16.052,16.161,814785,0
2013-04-22,16.244,16.764,16.11,16.73,1505695,0
2013-04-23,16.774,16.846,16.626,16.736,799773,0
2013-04-24,16.712,16.838,16.669,16.774,540636,0
2013-04-25,16.824,17.052,16.582,17.007,990278,0
2013-04-26,16.905,16.933,16.517,16.582,1608167,0
2013-04-29,16.633,16.802,16.493,16.712,819759,0
2013-04-30,16.75,16.782,16.596,16.764,834348,0
2013-05-01,16.685,16.854,16.295,16.473,998992,0
2013-05-02,16.582,16.874,16.422,16.757,1267590,0
2013-05-03,17.242,18.206,15.853,16.024,2271852,0
2013-05-06,16.016,16.28,15.941,16.252,814947,0
2013-05-07,16.317,16.618,16.125,16.383,1178812,0
2013-05-08,16.464,16.53,16.083,16.135,1450387,0
2013-05-09,16.091,16.117,15.162,15.569,3012007,0
2013-05-10,15.588,15.796,15.588,15.721,1058810,0
2013-05-13,15.692,15.692,15.427,15.48,773350,0
2013-05-14,15.45,15.577,14.76,14.884,2592126,0
2013-05-15,14.981,15.201,14.568,15.032,2651408,0
2013-05-16,14.966,15.193,14.789,15.025,2473176,0
2013-05-17,15.162,15.765,15.096,15.758,2810611,0
2013-05-20,15.796,15.796,15.487,15.583,1378162,0
2013-05-21,15.569,15.664,15.384,15.406,1328047,0
2013-05-22,15.369,15.595,14.833,14.987,1320707,0
2013-05-23,14.84,14.987,14.334,14.936,1331758,0
2013-05-24,14.884,14.993,14.679,14.936,811158,0
2013-05-28,15.091,15.214,14.29,14.334,1905389,0
2013-05-29,14.311,14.325,13.549,14.253,2066863,0
2013-05-30,14.261,14.325,14.04,14.075,925817,0
2013-05-31,14.03,14.138,13.813,14.077,1534551,0
2013-06-03,14.063,14.106,13.635,13.885,1561193,0
2013-06-04,13.878,13.981,13.665,13.738,1259569,0
2013-06-05,13.738,13.848,13.644,13.687,1247067,0
2013-06-06,13.671,13.803,13.497,13.803,1214398,0
2013-06-07,13.907,14.054,13.584,13.717,831587,0
2013-06-10,13.717,13.87,13.578,13.796,1273852,0
2013-06-11,13.659,13.988,13.561,13.907,2196863,0
2013-06-12,13.938,14.168,13.758,13.795,2477404,0
2013-06-13,13.818,14.444,13.81,14.379,2355443,0
2013-06-14,14.385,14.578,14.019,14.071,1369624,0
2013-06-17,14.131,14.353,13.774,13.878,999441,0
2013-06-18,13.938,14.242,13.683,14.205,1715011,0
2013-06-19,14.266,14.309,13.774,13.795,1269025,0
2013-06-20,13.594,13.594,12.938,13.043,2676384,0
2013-06-21,13.088,13.274,12.736,13.065,2381891,0
2013-06-24,12.908,12.908,12.571,12.675,2873747,0
2013-06-25,12.558,12.759,12.303,12.363,3151562,0
2013-06-26,12.416,12.527,12.251,12.257,2005262,0
2013-06-27,12.282,12.722,12.23,12.668,2441966,0
2013-06-28,12.649,12.892,12.363,12.675,2290973,0
2013-07-01,12.715,12.968,12.675,12.827,1478981,0
2013-07-02,12.827,13.012,12.736,12.833,1277169,0
2013-07-03,12.768,12.82,12.58,12.722,660515,0
2013-07-05,12.675,12.726,12.29,12.603,1436937,0
2013-07-08,12.589,12.649,12.387,12.506,1780505,0
2013-07-09,12.506,12.571,12.431,12.536,2558183,0
2013-07-10,12.58,12.597,12.251,12.38,1782240,0
2013-07-11,12.544,12.78,12.439,12.774,2114933,0
2013-07-12,12.759,12.804,12.58,12.774,872512,0
2013-07-15,12.736,12.82,12.654,12.768,702228,0
2013-07-16,12.722,12.827,12.445,12.498,1169152,0
2013-07-17,12.571,12.701,12.342,12.459,1768329,0
2013-07-18,12.519,12.58,12.416,12.527,1778388,0
2013-07-19,12.483,12.498,12.139,12.17,2465240,0
2013-07-22,12.161,12.416,12.156,12.318,1523913,0
2013-07-23,12.303,12.506,12.222,12.491,1606278,0
2013-07-24,12.506,12.506,12.192,12.387,1466854,0
2013-07-25,12.342,12.527,12.311,12.483,978972,0
2013-07-26,12.402,12.558,12.303,12.552,764813,0
2013-07-29,12.511,12.616,12.469,12.58,614258,0
2013-07-30,12.708,12.848,12.675,12.744,608163,0
2013-07-31,12.744,12.744,12.589,12.632,899599,0
2013-08-01,12.701,12.736,12.459,12.571,1154531,0
2013-08-02,12.558,12.708,12.511,12.597,897194,0
2013-08-05,12.603,12.668,12.469,12.536,652791,0
2013-08-06,12.511,12.527,12.425,12.459,743932,0
2013-08-07,12.459,12.491,12.298,12.349,902336,0
2013-08-08,13.795,13.974,13.228,13.743,3637753,0
2013-08-09,13.736,14.131,13.67,13.996,1792309,0
2013-08-12,13.983,14.177,13.9,14.101,1369244,0
2013-08-13,13.99,14.078,13.445,13.556,1548105,0
2013-08-14,13.556,13.556,13.28,13.339,1470956,0
2013-08-15,13.02,13.215,12.892,13.051,1071586,0
2013-08-16,13.004,13.043,12.872,12.983,1145563,0
2013-08-19,12.998,13.004,12.425,12.511,1229022,0
2013-08-20,12.603,13.051,12.552,12.796,700207,0
2013-08-21,12.744,12.9,12.654,12.708,893205,0
2013-08-22,12.759,13.228,12.675,12.976,948114,0
2013-08-23,13.012,13.071,12.908,12.991,979196,0
2013-08-26,12.998,13.012,12.908,12.998,786984,0
2013-08-27,12.848,13.154,12.811,13.065,748837,0
2013-08-28,13.079,13.251,12.983,13.103,940940,0
2013-08-29,13.115,13.537,13.103,13.445,791052,0
2013-08-30,13.451,13.749,13.244,13.267,757000,0
2013-09-03,13.396,13.471,13.207,13.449,747457,0
2013-09-04,13.456,13.707,13.435,13.707,1333841,0
2013-09-05,13.674,13.783,13.554,13.707,1061634,0
2013-09-06,13.849,13.971,13.629,13.881,992393,0
2013-09-09,13.914,14.303,13.914,14.251,1144590,0
2013-09-10,14.343,14.343,14.077,14.168,1284452,0
2013-09-11,14.168,14.23,13.979,14.003,1590770,0
2013-09-12,14.003,14.085,13.942,14.03,1522747,0
2013-09-13,14.107,14.456,14.077,14.394,1152210,0
2013-09-16,14.6,14.766,14.433,14.522,955827,0
2013-09-17,14.501,14.606,14.388,14.541,891791,0
2013-09-18,14.569,14.978,14.343,14.917,1695131,0
2013-09-19,15,15.106,14.783,14.933,860081,0
2013-09-20,15.017,15.114,14.697,14.835,1810612,0
2013-09-23,14.835,15.106,14.797,14.911,944229,0
2013-09-24,14.911,15.084,14.783,14.895,943692,0
2013-09-25,14.955,15.199,14.947,15.114,1225370,0
2013-09-26,15.145,15.288,15.045,15.19,1349512,0
2013-09-27,15.138,15.251,15.007,15.19,922620,0
2013-09-30,15.084,15.13,14.858,14.903,945552,0
2013-10-01,14.933,15.098,14.858,14.963,1059455,0
2013-10-02,14.895,15.017,14.541,14.561,1712731,0
2013-10-03,14.093,14.221,13.783,13.925,3276344,0
2013-10-04,13.91,13.987,13.471,13.67,2542144,0
2013-10-07,13.29,13.449,12.868,13.449,3283596,0
2013-10-08,13.41,13.489,13.185,13.185,1446797,0
2013-10-09,13.215,13.343,12.903,12.943,1242099,0
2013-10-10,13.078,13.463,13.018,13.419,1646932,0
2013-10-11,13.343,13.388,13.11,13.314,919965,0
2013-10-14,13.169,13.207,12.943,13.169,775401,0
2013-10-15,13.33,13.495,13.269,13.449,1750003,0
2013-10-16,13.525,13.73,13.275,13.515,1058810,0
2013-10-17,13.535,13.75,13.404,13.714,1226413,0
2013-10-18,13.783,13.828,13.549,13.639,983403,0
2013-10-21,13.639,13.663,13.366,13.396,729774,0
2013-10-22,13.489,13.579,13.305,13.54,752850,0
2013-10-23,13.554,13.629,13.404,13.601,765065,0
2013-10-24,13.639,13.759,13.501,13.745,570130,0
2013-10-25,13.813,13.835,13.683,13.789,546846,0
2013-10-28,13.759,13.804,13.549,13.647,627735,0
2013-10-29,13.622,13.639,13.314,13.456,573972,0
2013-10-30,13.463,13.501,13.215,13.26,1263551,0
2013-10-31,13.298,13.388,13.078,13.26,1670281,0
2013-11-01,13.176,13.586,13.154,13.509,1926442,0
2013-11-04,13.586,13.622,13.305,13.54,1220464,0
2013-11-05,13.501,13.579,13.435,13.535,1366738,0
2013-11-06,13.554,13.663,13.358,13.471,2215010,0
2013-11-07,13.245,13.849,13.245,13.783,1852609,0
2013-11-08,13.722,13.866,13.481,13.629,1648281,0
2013-11-11,13.639,13.674,13.481,13.601,1377431,0
2013-11-12,13.554,13.714,13.501,13.629,1948584,0
2013-11-13,13.586,14.198,13.481,14.189,1313800,0
2013-11-14,14.184,14.63,14.184,14.456,1055695,0
2013-11-15,14.418,14.66,14.273,14.645,1030795,0
2013-11-18,14.697,14.812,14.615,14.766,2335263,0
2013-11-19,14.73,14.917,14.615,14.835,2146846,0
2013-11-20,14.85,14.879,14.721,14.797,1838232,0
2013-11-21,14.766,14.879,14.652,14.652,1534506,0
2013-11-22,14.66,14.721,14.365,14.381,1258129,0
2013-11-25,14.403,14.576,14.365,14.381,1316366,0
2013-11-26,14.388,14.501,14.168,14.184,791939,0
2013-11-27,14.221,14.296,14.069,14.177,971345,0
2013-11-29,14.273,14.282,14.064,14.064,339857,0
2013-12-02,14.107,14.198,13.828,13.979,1245748,0
2013-12-03,13.963,14.205,13.918,13.971,1069819,0
2013-12-04,13.866,13.987,13.629,13.948,1108494,0
2013-12-05,13.897,13.948,13.647,13.73,1179540,0
2013-12-06,13.804,13.889,13.683,13.813,1403736,0
2013-12-09,13.889,14.336,13.849,14.273,916648,0
2013-12-10,14.311,14.463,14.273,14.282,927882,0
2013-12-11,14.26,14.296,14.105,14.236,779430,0
2013-12-12,14.26,14.273,14.082,14.149,527990,0
2013-12-13,14.205,14.273,14.06,14.113,735856,0
2013-12-16,14.128,14.337,14.128,14.273,504162,0
2013-12-17,14.282,14.519,14.213,14.459,455398,0
2013-12-18,14.513,14.705,14.213,14.628,685008,0
2013-12-19,14.536,14.573,14.312,14.376,420134,0
2013-12-20,14.395,14.603,14.395,14.558,882273,0
2013-12-23,14.558,14.62,14.498,14.589,762470,0
2013-12-24,14.565,14.675,14.565,14.597,397153,0
2013-12-26,14.658,14.782,14.551,14.695,536925,0
2013-12-27,14.773,14.773,14.504,14.681,557845,0
2013-12-30,14.634,14.827,14.611,14.758,699859,0
2013-12-31,14.736,14.958,14.704,14.88,664431,0
2014-01-02,14.827,14.827,14.536,14.681,846389,0
2014-01-03,14.675,14.851,14.551,14.742,317917,0
2014-01-06,14.813,14.842,14.582,14.705,593295,0
2014-01-07,14.766,14.827,14.466,14.766,396098,0
2014-01-08,14.773,14.773,14.551,14.582,533198,0
2014-01-09,14.643,14.695,14.389,14.536,702323,0
2014-01-10,14.611,14.658,14.498,14.558,510701,0
2014-01-13,14.565,14.742,14.527,14.666,634431,0
2014-01-14,14.719,14.736,14.305,14.337,551565,0
2014-01-15,14.327,14.513,14.327,14.421,518246,0
2014-01-16,14.429,14.466,14.305,14.383,332590,0
2014-01-17,14.389,14.473,14.327,14.383,331057,0
2014-01-21,14.513,14.736,14.405,14.443,710148,0
2014-01-22,14.473,14.675,14.473,14.589,665142,0
2014-01-23,14.498,14.689,14.498,14.551,532439,0
2014-01-24,14.504,14.597,14.312,14.337,451081,0
2014-01-27,14.358,14.383,14.021,14.145,707731,0
2014-01-28,14.159,14.389,14.096,14.273,551102,0
2014-01-29,14.213,14.344,14.021,14.073,693795,0
2014-01-30,14.145,14.267,14.105,14.182,378032,0
2014-01-31,14.006,14.459,13.984,14.366,905537,0
2014-02-03,14.389,14.513,14.09,14.149,795258,0
2014-02-04,14.182,14.337,14.051,14.267,564284,0
2014-02-05,14.243,14.282,14.035,14.067,356043,0
2014-02-06,14.073,14.305,13.99,14.021,378360,0
2014-02-07,14.044,14.312,14.027,14.205,574388,0
2014-02-10,14.236,14.383,13.997,14.29,630881,0
2014-02-11,14.358,14.565,14.273,14.395,403681,0
2014-02-12,14.421,14.473,14.282,14.473,331733,0
2014-02-13,14.405,14.666,14.383,14.551,548056,0
2014-02-14,14.573,14.65,14.435,14.565,409056,0
2014-02-18,14.573,14.728,14.498,14.597,616883,0
2014-02-19,14.603,14.666,14.376,14.389,595438,0
2014-02-20,14.395,14.466,14.229,14.412,373848,0
2014-02-21,14.389,14.527,14.182,14.513,841677,0
2014-02-24,14.527,15.021,14.498,14.988,1375472,0
2014-02-25,15.082,15.082,14.611,14.813,594705,0
2014-02-26,14.88,15.058,14.813,15.035,526173,0
2014-02-27,14.966,15.204,14.958,15.182,638825,0
2014-02-28,15.227,15.473,15.058,15.442,818669,0
2014-03-03,15.419,15.934,15.389,15.902,840815,0
2014-03-04,16.034,16.334,15.911,16.263,1414461,0
2014-03-05,16.223,16.372,16.171,16.286,774939,0
2014-03-06,16.125,16.286,16.01,16.223,1058379,0
2014-03-07,16.302,16.302,15.849,15.857,797242,0
2014-03-10,15.894,16.089,15.835,15.956,608586,0
2014-03-11,15.985,16.08,15.888,16.002,752676,0
2014-03-12,15.947,16.213,15.947,16.213,587817,0
2014-03-13,16.235,16.307,16.111,16.291,721229,0
2014-03-14,16.282,16.532,16.159,16.245,645703,0
2014-03-17,16.275,16.343,16.151,16.181,565322,0
2014-03-18,16.159,16.291,16.136,16.266,689969,0
2014-03-19,16.299,16.299,15.901,15.994,502413,0
2014-03-20,15.947,15.973,15.815,15.934,559646,0
2014-03-21,15.98,16.081,15.8,15.823,1885369,0
2014-03-24,15.863,15.901,15.466,15.512,789100,0
2014-03-25,15.536,15.878,15.434,15.713,1178136,0
2014-03-26,15.823,15.863,15.614,15.652,527277,0
2014-03-27,15.676,15.854,15.549,15.793,574024,0
2014-03-28,15.768,15.98,15.739,15.84,730885,0
2014-03-31,15.939,15.956,15.739,15.793,631925,0
2014-04-01,15.754,15.973,15.569,15.956,428994,0
2014-04-02,15.925,16.042,15.808,16.019,369322,0
2014-04-03,15.98,16.002,15.76,15.76,492748,0
2014-04-04,15.808,15.909,15.457,15.487,570028,0
2014-04-07,15.482,15.668,15.285,15.512,869504,0
2014-04-08,15.504,15.685,15.412,15.549,741764,0
2014-04-09,15.576,15.623,15.395,15.487,611583,0
2014-04-10,15.522,15.901,15.457,15.629,1222935,0
2014-04-11,15.457,15.854,15.412,15.605,550130,0
2014-04-14,15.739,16.064,15.668,15.886,472409,0
2014-04-15,15.934,16.127,15.847,16.056,502654,0
2014-04-16,16.136,16.352,16.01,16.307,519806,0
2014-04-17,16.253,16.307,16.104,16.235,367788,0
2014-04-21,16.253,16.418,16.213,16.399,384817,0
2014-04-22,16.445,16.672,16.445,16.563,393230,0
2014-04-23,16.54,16.649,16.501,16.595,350095,0
2014-04-24,16.649,16.787,16.609,16.696,454723,0
2014-04-25,16.664,16.796,16.525,16.672,514569,0
2014-04-28,16.709,16.914,16.602,16.835,747675,0
2014-04-29,16.861,16.977,16.741,16.93,457357,0
2014-04-30,16.953,17.054,16.835,16.977,459402,0
2014-05-01,16.93,16.937,16.572,16.93,890311,0
2014-05-02,16.921,16.921,16.689,16.874,536039,0
2014-05-05,16.484,16.664,16.235,16.602,1334008,0
2014-05-06,16.235,16.362,15.34,15.487,3246339,0
2014-05-07,15.576,15.66,15.263,15.395,1046736,0
2014-05-08,15.366,15.706,15.332,15.482,754375,0
2014-05-09,15.425,15.522,15.208,15.232,480302,0
2014-05-12,15.332,15.457,15.185,15.247,592511,0
2014-05-13,15.263,15.379,14.99,15.043,623500,0
2014-05-14,15.005,15.084,14.866,14.936,470553,0
2014-05-15,14.866,14.89,14.656,14.781,783300,0
2014-05-16,14.781,14.96,14.742,14.951,390738,0
2014-05-19,14.913,15.123,14.812,15.106,388223,0
2014-05-20,15.029,15.069,14.873,14.975,892138,0
2014-05-21,15.024,15.069,14.812,14.951,545764,0
2014-05-22,14.951,15.005,14.919,14.984,537828,0
2014-05-23,15.051,15.146,14.99,15.06,396350,0
2014-05-27,15.123,15.178,15.024,15.077,522532,0
2014-05-28,15.051,15.106,14.944,15.051,423731,0
2014-05-29,15.077,15.146,15.029,15.114,389547,0
2014-05-30,15.106,15.215,15.069,15.178,541788,0
2014-06-02,15.193,15.224,14.951,14.99,395123,0
2014-06-03,14.96,15.024,14.88,14.905,400205,0
2014-06-04,14.858,15.043,14.851,14.984,405080,0
2014-06-05,15.024,15.201,14.984,15.193,643767,0
2014-06-06,15.285,15.522,15.256,15.412,580215,0
2014-06-09,15.371,15.379,15.146,15.34,432344,0
2014-06-10,15.294,15.304,15.069,15.069,477065,0
2014-06-11,15.092,15.14,15.013,15.06,326815,0
2014-06-12,15.051,15.115,14.934,14.989,340058,0
2014-06-13,15.06,15.548,15.06,15.495,559324,0
2014-06-16,15.472,15.558,15.408,15.502,528685,0
2014-06-17,15.448,15.623,15.408,15.54,471503,0
2014-06-18,15.588,15.708,15.529,15.596,402460,0
2014-06-19,15.636,15.882,15.623,15.724,293576,0
2014-06-20,15.74,15.804,15.52,15.576,1157681,0
2014-06-23,15.54,15.645,15.487,15.487,559555,0
2014-06-24,15.431,15.51,15.313,15.495,726732,0
2014-06-25,15.44,15.548,15.4,15.495,380747,0
2014-06-26,15.48,15.588,15.44,15.52,238724,0
2014-06-27,15.431,15.614,15.431,15.51,744024,0
2014-06-30,15.51,15.51,15.243,15.385,591218,0
2014-07-01,15.464,15.81,15.425,15.78,843920,0
2014-07-02,15.804,15.874,15.692,15.874,649113,0
2014-07-03,15.851,15.851,15.605,15.668,419111,0
2014-07-07,15.668,15.78,15.588,15.588,791758,0
2014-07-08,15.605,15.677,15.502,15.605,804059,0
2014-07-09,15.686,15.686,15.44,15.495,736946,0
2014-07-10,15.362,15.51,15.288,15.44,593339,0
2014-07-11,15.464,15.596,15.4,15.448,312569,0
2014-07-14,15.48,15.576,15.391,15.464,344261,0
2014-07-15,15.44,15.588,15.282,15.328,287629,0
2014-07-16,15.353,15.375,15.265,15.337,388728,0
2014-07-17,15.272,15.353,15.162,15.203,272967,0
2014-07-18,15.154,15.307,15.132,15.132,471079,0
2014-07-21,15.084,15.132,14.973,15.029,343058,0
2014-07-22,15.077,15.408,15.077,15.4,357604,0
2014-07-23,15.391,15.583,15.243,15.425,477564,0
2014-07-24,15.454,15.454,15.203,15.234,271277,0
2014-07-25,15.14,15.226,15.077,15.171,277053,0
2014-07-28,15.203,15.337,15.013,15.107,252915,0
2014-07-29,15.099,15.385,15.084,15.353,340485,0
2014-07-30,15.44,15.454,15.154,15.203,304643,0
2014-07-31,15.084,15.115,14.942,14.996,537792,0
2014-08-01,15.029,15.18,15.029,15.132,493809,0
2014-08-04,15.14,15.259,15.107,15.171,297436,0
2014-08-05,15.132,15.328,15.06,15.14,210184,0
2014-08-06,15.099,15.4,15.037,15.259,285365,0
2014-08-07,15.307,15.48,15.272,15.353,348273,0
2014-08-08,14.792,15.226,14.751,15.195,779735,0
2014-08-11,15.234,15.391,15.234,15.265,334151,0
2014-08-12,15.234,15.298,15.084,15.124,360142,0
2014-08-13,15.203,15.282,14.973,14.973,543253,0
2014-08-14,15.013,15.25,14.973,15.06,426104,0
2014-08-15,15.115,15.203,14.958,15.195,520283,0
2014-08-18,15.288,15.362,15.187,15.272,358554,0
2014-08-19,15.272,15.472,15.272,15.385,258691,0
2014-08-20,15.298,15.464,15.217,15.265,324516,0
2014-08-21,15.272,15.408,15.217,15.362,302085,0
2014-08-22,15.32,15.4,15.272,15.313,250003,0
2014-08-25,15.362,15.408,15.288,15.345,208759,0
2014-08-26,15.345,15.548,15.345,15.535,319264,0
2014-08-27,15.51,15.568,15.431,15.495,272932,0
2014-08-28,15.472,15.568,15.328,15.337,244630,0
2014-08-29,15.385,15.385,15.217,15.307,398912,0
2014-09-02,15.313,15.328,15.069,15.132,419406,0
2014-09-03,15.154,15.217,15.092,15.187,347324,0
2014-09-04,15.171,15.21,14.989,15.043,340000,0
2014-09-05,15.005,15.187,15.005,15.18,357091,0
2014-09-08,15.115,15.132,14.887,14.903,351996,0
2014-09-09,14.895,15.005,14.856,14.911,1656563,0
2014-09-10,14.856,14.934,14.571,14.666,456767,0
2014-09-11,14.633,14.681,14.457,14.601,652886,0
2014-09-12,14.553,14.553,14.28,14.408,851014,0
2014-09-15,14.36,14.498,14.232,14.385,592080,0
2014-09-16,14.392,14.666,14.36,14.586,1073749,0
2014-09-17,14.553,14.722,14.29,14.29,506646,0
2014-09-18,14.264,14.416,14.048,14.264,825599,0
2014-09-19,14.351,14.4,14.159,14.368,1432634,0
2014-09-22,14.311,14.36,14.145,14.185,684585,0
2014-09-23,14.159,14.239,13.831,13.839,2092400,0
2014-09-24,13.839,14.104,13.789,13.975,901873,0
2014-09-25,13.999,14.055,13.734,13.742,640974,0
2014-09-26,13.742,13.797,13.638,13.663,675759,0
2014-09-29,13.621,13.711,13.439,13.543,641777,0
2014-09-30,13.574,13.6,13.261,13.301,1471837,0
2014-10-01,13.293,13.382,13.182,13.271,949621,0
2014-10-02,13.293,13.389,13.077,13.271,810505,0
2014-10-03,13.405,13.422,13.197,13.285,1256906,0
2014-10-06,13.293,13.35,12.989,13.02,1446283,0
2014-10-07,12.956,13.317,12.812,13.085,1782924,0
2014-10-08,13.052,13.317,13.012,13.293,1075673,0
2014-10-09,13.301,13.326,13.052,13.182,1089416,0
2014-10-10,13.134,13.341,13.115,13.156,765187,0
2014-10-13,13.156,13.413,13.156,13.341,968420,0
2014-10-14,13.43,13.927,13.405,13.887,1524036,0
2014-10-15,13.806,14.346,13.767,14.168,1637013,0
2014-10-16,14.08,14.433,14.007,14.321,1238164,0
2014-10-17,14.426,14.472,14.104,14.111,792336,0
2014-10-20,14.065,14.264,14.007,14.239,559121,0
2014-10-21,14.248,14.28,14.145,14.232,565614,0
2014-10-22,14.256,14.311,14.03,14.03,493053,0
2014-10-23,14.104,14.239,14.055,14.177,398554,0
2014-10-24,14.216,14.264,14.12,14.2,248434,0
2014-10-27,14.111,14.338,14.04,14.338,314541,0
2014-10-28,14.408,14.681,14.256,14.681,505642,0
2014-10-29,14.656,14.786,14.433,14.538,489779,0
2014-10-30,14.528,14.834,14.472,14.778,380418,0
2014-10-31,14.92,15.203,14.706,15.076,891520,0
2014-11-03,15.042,15.14,14.641,14.801,613011,0
2014-11-04,14.761,14.899,14.761,14.89,311192,0
2014-11-05,14.939,15.049,14.899,15.027,295264,0
2014-11-06,14.993,15.14,14.881,14.92,510288,0
2014-11-07,15.37,15.652,15.146,15.525,1237099,0
2014-11-10,15.701,16.052,15.621,16.045,812857,0
2014-11-11,16.061,16.069,15.957,15.967,673697,0
2014-11-12,15.957,15.987,15.837,15.925,422963,0
2014-11-13,15.925,16.142,15.925,16.094,438147,0
2014-11-14,16.061,16.199,16.014,16.069,352387,0
2014-11-17,16.037,16.247,16.005,16.199,505790,0
2014-11-18,16.278,16.278,15.105,15.105,2807280,0
2014-11-19,14.978,15.227,14.978,15.049,1271477,0
2014-11-20,15.02,15.347,15.001,15.315,1499424,0
2014-11-21,15.491,15.516,15.171,15.251,760749,0
2014-11-24,15.266,15.484,15.227,15.484,490675,0
2014-11-25,15.484,15.573,15.412,15.546,628245,0
2014-11-26,15.532,15.603,15.498,15.581,379781,0
2014-11-28,15.66,15.844,15.532,15.685,386741,0
2014-12-01,15.676,15.828,15.628,15.771,561317,0
2014-12-02,15.789,15.967,15.741,15.828,352697,0
2014-12-03,15.868,15.947,15.749,15.909,467738,0
2014-12-04,15.853,15.853,15.715,15.812,365662,0
2014-12-05,15.724,15.909,15.676,15.806,505686,0
2014-12-08,15.756,15.828,15.539,15.685,774859,0
2014-12-09,15.546,15.763,15.427,15.763,841350,0
2014-12-10,15.676,15.806,15.621,15.724,527559,0
2014-12-11,15.813,16,15.772,15.992,397850,0
2014-12-12,15.839,16.025,15.839,15.951,976042,0
2014-12-15,15.935,15.961,15.741,15.87,1065251,0
2014-12-16,15.894,15.935,15.798,15.87,1820393,0
2014-12-17,15.83,16.18,15.806,16.172,436836,0
2014-12-18,16.236,16.424,16.123,16.318,891830,0
2014-12-19,16.278,16.377,16.132,16.139,2134480,0
2014-12-22,16.123,16.439,16.123,16.432,488427,0
2014-12-23,16.465,16.505,16.335,16.424,569969,0
2014-12-24,16.349,16.399,16.018,16.132,422636,0
2014-12-26,16.213,16.498,16.162,16.48,260791,0
2014-12-29,16.48,16.571,16.034,16.172,551901,0
2014-12-30,16.139,16.187,16.042,16.162,285539,0
2014-12-31,16.221,16.341,16,16.034,315383,0
2015-01-02,16.083,16.269,15.992,16.262,283610,0
2015-01-05,16.213,16.383,16.105,16.213,328664,0
2015-01-06,16.269,16.294,15.961,16.042,875652,0
2015-01-07,16.073,16.147,15.984,16.099,636452,0
2015-01-08,16.162,16.172,15.978,16.083,623549,0
2015-01-09,16.057,16.147,16.018,16.073,319346,0
2015-01-12,16.05,16.18,16.034,16.139,417282,0
2015-01-13,16.187,16.318,16.123,16.254,566220,0
2015-01-14,16.187,16.505,16.18,16.505,492427,0
2015-01-15,16.505,16.505,16.262,16.318,531897,0
2015-01-16,16.278,16.465,16.278,16.439,501522,0
2015-01-20,16.432,16.498,16.139,16.213,362737,0
2015-01-21,16.157,16.205,16.057,16.147,235751,0
2015-01-22,16.262,16.48,16.236,16.424,741590,0
2015-01-23,16.439,16.439,16.18,16.187,699765,0
2015-01-26,16.197,16.474,16.105,16.448,461797,0
2015-01-27,16.359,16.474,16.335,16.39,231712,0
2015-01-28,16.39,16.474,16.236,16.254,332397,0
2015-01-29,16.318,16.368,16,16.318,221750,0
2015-01-30,16.318,16.349,16.147,16.221,420674,0
2015-02-02,16.205,16.278,15.961,16.228,400733,0
2015-02-03,16.278,16.562,16.221,16.439,605404,0
2015-02-04,16.368,16.53,16.368,16.521,578974,0
2015-02-05,16.58,16.628,16.448,16.586,1260241,0
2015-02-06,16.545,16.545,16.197,16.254,477457,0
2015-02-09,16.269,16.318,16.034,16.034,442561,0
2015-02-10,16.05,16.349,15.969,16.034,665207,0
2015-02-11,16.066,16.246,16.066,16.172,390703,0
2015-02-12,16.187,16.31,16.147,16.187,383206,0
2015-02-13,16.162,16.228,16.099,16.162,383723,0
2015-02-17,16.162,16.302,16.105,16.157,536195,0
2015-02-18,16.187,16.246,15.984,16.213,438355,0
2015-02-19,16.236,16.278,16.092,16.092,331431,0
2015-02-20,16.073,16.236,16.057,16.123,257670,0
2015-02-23,16.187,16.262,15.992,16.262,516379,0
2015-02-24,15.928,16.228,15.57,15.813,793935,0
2015-02-25,15.764,15.951,15.627,15.675,442526,0
2015-02-26,15.62,15.764,15.482,15.552,349728,0
2015-02-27,15.512,15.659,15.44,15.562,347463,0
2015-03-02,15.627,15.903,15.627,15.764,498597,0
2015-03-03,15.701,15.772,15.57,15.708,343661,0
2015-03-04,15.627,15.749,15.552,15.578,674299,0
2015-03-05,15.627,15.627,15.292,15.454,521204,0
2015-03-06,15.317,15.367,14.991,14.999,516659,0
2015-03-09,15.056,15.196,14.731,14.788,585462,0
2015-03-10,14.731,14.985,14.65,14.95,614707,0
2015-03-11,14.926,14.968,14.724,14.724,1041795,0
2015-03-12,14.804,14.837,14.618,14.682,1288882,0
2015-03-13,15.045,15.081,14.747,14.955,1173075,0
2015-03-16,15.038,15.228,14.973,15.103,877448,0
2015-03-17,15.103,15.204,15.013,15.038,352115,0
2015-03-18,15.013,15.435,14.988,15.277,582545,0
2015-03-19,15.228,15.369,15.196,15.204,279417,0
2015-03-20,15.269,15.773,15.269,15.569,1764814,0
2015-03-23,15.591,15.741,15.443,15.569,780197,0
2015-03-24,15.485,15.599,15.402,15.509,513962,0
2015-03-25,15.549,15.618,15.426,15.443,701572,0
2015-03-26,15.443,15.626,15.254,15.277,404129,0
2015-03-27,15.245,15.318,14.848,14.89,638791,0
2015-03-30,14.955,15.146,14.831,15.139,546136,0
2015-03-31,15.088,15.088,14.617,14.773,1059937,0
2015-04-01,14.716,15.081,14.69,15.013,565611,0
2015-04-02,15.03,15.196,15.023,15.088,341957,0
2015-04-06,15.063,15.196,15.03,15.161,340504,0
2015-04-07,15.153,15.17,14.88,15.088,735433,0
2015-04-08,15.081,15.17,14.946,15.112,640125,0
2015-04-09,15.045,15.045,14.649,14.724,561614,0
2015-04-10,14.831,15.004,14.806,14.873,660202,0
2015-04-13,14.831,15.237,14.773,15.204,864987,0
2015-04-14,15.294,15.376,15.262,15.312,585086,0
2015-04-15,15.304,15.426,15.254,15.326,411365,0
2015-04-16,15.312,15.376,15.153,15.304,428746,0
2015-04-17,15.204,15.41,15.103,15.139,555088,0
2015-04-20,15.17,15.187,14.921,15.023,419608,0
2015-04-21,15.004,15.139,14.94,14.963,502890,0
2015-04-22,14.981,15.013,14.707,14.783,318834,0
2015-04-23,14.747,14.848,14.716,14.823,345464,0
2015-04-24,14.815,14.955,14.773,14.831,214654,0
2015-04-27,14.89,14.973,14.773,14.815,348850,0
2015-04-28,14.798,14.898,14.732,14.798,459166,0
2015-04-29,14.724,14.757,14.534,14.592,492068,0
2015-04-30,14.517,14.633,14.16,14.211,644477,0
2015-05-01,14.211,14.245,14.012,14.038,874665,0
2015-05-04,14.053,14.228,13.971,14.12,1269360,0
2015-05-05,13.847,13.905,13.494,13.825,1682441,0
2015-05-06,13.699,13.774,13.525,13.641,1217499,0
2015-05-07,13.55,13.681,13.467,13.515,708117,0
2015-05-08,13.623,13.864,13.608,13.774,937929,0
2015-05-11,13.699,13.839,13.631,13.691,557266,0
2015-05-12,13.623,13.699,13.467,13.499,592577,0
2015-05-13,13.55,13.583,13.368,13.494,882287,0
2015-05-14,13.566,13.666,13.475,13.55,460255,0
2015-05-15,13.566,13.724,13.467,13.681,730223,0
2015-05-18,13.659,13.897,13.659,13.805,1218971,0
2015-05-19,13.855,13.855,13.708,13.716,370260,0
2015-05-20,13.716,13.796,13.659,13.659,260670,0
2015-05-21,13.649,13.731,13.566,13.591,373043,0
2015-05-22,13.6,13.616,13.45,13.475,529807,0
2015-05-26,13.45,13.525,13.294,13.343,472280,0
2015-05-27,13.36,13.535,13.327,13.475,580005,0
2015-05-28,13.467,13.525,13.385,13.458,581275,0
2015-05-29,13.458,13.475,13.31,13.318,1010625,0
2015-06-01,13.36,13.401,13.276,13.334,791420,0
2015-06-02,13.276,13.515,13.276,13.418,402075,0
2015-06-03,13.377,13.508,13.318,13.45,570451,0
2015-06-04,13.409,13.535,13.36,13.401,718507,0
2015-06-05,13.211,13.318,13.104,13.145,987401,0
2015-06-08,13.178,13.368,13.145,13.302,386710,0
2015-06-09,13.276,13.434,13.27,13.343,537071,0
2015-06-10,13.385,13.881,13.36,13.855,1022543,0
2015-06-11,13.905,13.931,13.831,13.921,800076,0
2015-06-12,13.947,14.066,13.813,14.056,783877,0
2015-06-15,14.006,14.082,13.823,13.963,674443,0
2015-06-16,13.921,13.939,13.736,13.762,350305,0
2015-06-17,13.736,13.872,13.495,13.854,709651,0
2015-06-18,13.846,14.165,13.846,14.123,732847,0
2015-06-19,14.123,14.301,14.006,14.301,1212332,0
2015-06-22,14.308,14.308,14.142,14.175,727017,0
2015-06-23,14.107,14.19,13.939,14.056,1510723,0
2015-06-24,14.066,14.072,13.823,13.864,639948,0
2015-06-25,13.864,13.864,13.619,13.645,393841,0
2015-06-26,13.663,13.695,13.553,13.604,1004529,0
2015-06-29,13.604,13.728,13.391,13.401,578450,0
2015-06-30,13.434,13.434,13.156,13.198,1430494,0
2015-07-01,13.207,13.426,13.156,13.376,1002266,0
2015-07-02,13.426,13.553,13.35,13.384,390629,0
2015-07-06,13.3,13.544,13.291,13.544,613658,0
2015-07-07,13.594,13.704,13.517,13.619,786493,0
2015-07-08,13.559,13.594,13.257,13.451,604857,0
2015-07-09,13.527,13.527,13.325,13.376,708580,0
2015-07-10,13.391,13.619,13.367,13.585,698470,0
2015-07-13,13.501,13.654,13.501,13.612,464377,0
2015-07-14,13.612,13.704,13.544,13.578,353926,0
2015-07-15,13.553,13.619,13.418,13.527,718110,0
2015-07-16,13.527,13.67,13.418,13.434,1208287,0
2015-07-17,13.451,13.578,13.443,13.495,626983,0
2015-07-20,13.459,13.476,13.376,13.401,351376,0
2015-07-21,13.418,13.578,13.401,13.426,292140,0
2015-07-22,13.367,13.527,13.367,13.459,296660,0
2015-07-23,13.443,13.443,13.14,13.149,701922,0
2015-07-24,13.107,13.198,12.779,12.804,973481,0
2015-07-27,12.786,12.904,12.711,12.763,720714,0
2015-07-28,12.804,12.938,12.711,12.829,518619,0
2015-07-29,12.804,12.997,12.753,12.922,479722,0
2015-07-30,12.863,12.913,12.837,12.872,555732,0
2015-07-31,12.922,13.081,12.888,13.03,747953,0
2015-08-03,12.997,13.081,12.955,13.055,273862,0
2015-08-04,13.091,13.156,12.997,13.039,244797,0
2015-08-05,13.098,13.133,12.795,12.888,433690,0
2015-08-06,12.972,13.014,12.274,12.384,905650,0
2015-08-07,12.282,12.282,11.736,11.761,899495,0
2015-08-10,11.761,12.013,11.727,11.972,967295,0
2015-08-11,11.896,12.459,11.888,12.459,749579,0
2015-08-12,12.442,12.645,12.418,12.61,697042,0
2015-08-13,12.603,12.627,12.526,12.61,527184,0
2015-08-14,12.483,12.711,12.483,12.704,466876,0
2015-08-17,12.704,12.872,12.677,12.837,487574,0
2015-08-18,12.804,12.845,12.668,12.753,453554,0
2015-08-19,12.745,12.795,12.576,12.745,301894,0
2015-08-20,12.721,12.963,12.627,12.736,466164,0
2015-08-21,12.56,12.736,12.51,12.552,804691,0
2015-08-24,12.056,12.535,11.769,12.199,1026866,0
2015-08-25,12.433,12.526,12.206,12.206,886649,0
2015-08-26,12.384,12.586,12.307,12.544,725115,0
2015-08-27,12.552,12.711,12.408,12.517,914007,0
2015-08-28,12.535,12.603,12.358,12.4,491377,0
2015-08-31,12.366,12.366,12.199,12.265,537294,0
2015-09-01,12.165,12.274,12.087,12.224,618535,0
2015-09-02,12.342,12.408,12.157,12.191,643992,0
2015-09-03,12.191,12.241,12.08,12.123,716671,0
2015-09-04,12.023,12.087,11.83,11.872,608068,0
2015-09-08,11.996,12.191,11.954,12.013,636377,0
2015-09-09,12.065,12.165,12.005,12.013,660170,0
2015-09-10,12.013,12.148,11.929,11.938,564954,0
2015-09-11,11.834,12.039,11.809,12.007,741718,0
2015-09-14,12.007,12.35,12.007,12.323,619749,0
2015-09-15,12.341,12.443,12.298,12.333,668839,0
2015-09-16,12.333,12.384,12.263,12.298,550139,0
2015-09-17,12.282,12.719,12.282,12.632,689826,0
2015-09-18,12.495,12.623,12.419,12.547,1358786,0
2015-09-21,12.563,12.659,12.452,12.479,622313,0
2015-09-22,12.435,12.504,12.35,12.358,705221,0
2015-09-23,12.409,12.471,12.314,12.419,977607,0
2015-09-24,12.401,12.529,12.401,12.512,401437,0
2015-09-25,12.556,12.556,12.401,12.419,905661,0
2015-09-28,12.323,12.375,11.938,12.015,787966,0
2015-09-29,12.007,12.188,11.963,11.963,660211,0
2015-09-30,12.049,12.049,11.731,11.87,1067858,0
2015-10-01,11.793,11.843,11.361,11.493,1397496,0
2015-10-02,11.457,11.517,11.199,11.517,788361,0
2015-10-05,11.56,12.239,11.56,12.221,683889,0
2015-10-06,12.221,12.298,11.989,12.007,621032,0
2015-10-07,12.007,12.143,11.989,12.143,821357,0
2015-10-08,12.135,12.203,12.075,12.143,503844,0
2015-10-09,12.203,12.212,12.075,12.111,233907,0
2015-10-12,12.143,12.203,12.059,12.16,271619,0
2015-10-13,12.126,12.188,11.903,11.92,289528,0
2015-10-14,11.92,11.997,11.809,11.834,425837,0
2015-10-15,11.843,11.997,11.672,11.997,425722,0
2015-10-16,12.015,12.083,11.87,11.981,559115,0
2015-10-19,11.963,12.025,11.963,11.997,506826,0
2015-10-20,11.963,12.029,11.947,12.015,393145,0
2015-10-21,12.049,12.083,11.887,11.92,309349,0
2015-10-22,11.981,11.997,11.75,11.793,560397,0
2015-10-23,11.809,11.877,11.636,11.758,430035,0
2015-10-26,11.774,11.793,11.636,11.731,904380,0
2015-10-27,11.715,11.715,11.148,11.228,820191,0
2015-10-28,11.228,11.474,11.004,11.406,1460696,0
2015-10-29,11.329,11.432,11.277,11.381,376981,0
2015-10-30,11.381,11.45,11.294,11.39,572993,0
2015-11-02,11.381,11.766,11.381,11.766,516572,0
2015-11-03,11.741,11.801,11.621,11.741,381062,0
2015-11-04,11.731,11.827,11.543,11.636,250474,0
2015-11-05,11.63,11.774,11.543,11.75,262941,0
2015-11-06,11.543,11.543,10.745,11.261,1190176,0
2015-11-09,11.177,11.177,10.72,10.764,1185754,0
2015-11-10,10.729,11.148,10.711,11.097,1007224,0
2015-11-11,11.097,11.261,11.004,11.116,762940,0
2015-11-12,11.071,11.19,10.953,10.959,545940,0
2015-11-13,10.959,11.132,10.925,10.959,613453,0
2015-11-16,10.858,11.106,10.848,11.063,783345,0
2015-11-17,11.037,11.219,10.996,11.08,739153,0
2015-11-18,11.097,11.277,11.055,11.234,930032,0
2015-11-19,11.219,11.552,11.219,11.39,1024017,0
2015-11-20,11.441,11.594,11.39,11.493,764804,0
2015-11-23,11.483,11.679,11.432,11.603,968745,0
2015-11-24,11.303,11.303,10.583,11.251,1664636,0
2015-11-25,11.251,11.543,11.199,11.51,584070,0
2015-11-27,11.457,11.818,11.457,11.774,446359,0
2015-11-30,11.766,11.895,11.731,11.818,879776,0
2015-12-01,11.87,11.963,11.569,11.586,762095,0
2015-12-02,11.543,11.636,11.27,11.287,661209,0
2015-12-03,11.261,11.56,11.241,11.552,872356,0
2015-12-04,11.56,11.774,11.535,11.664,676536,0
2015-12-07,11.636,11.766,11.569,11.672,898550,0
2015-12-08,11.636,11.793,11.621,11.722,1331813,0
2015-12-09,11.672,11.722,11.277,11.287,833134,0
2015-12-10,11.27,11.689,11.241,11.646,571243,0
2015-12-11,11.526,11.63,11.312,11.399,794421,0
2015-12-14,11.45,11.457,11.123,11.177,866962,0
2015-12-15,11.297,11.306,11.001,11.034,1176466,0
2015-12-16,11.001,11.448,10.963,11.41,922370,0
2015-12-17,11.428,11.595,11.358,11.491,624574,0
2015-12-18,11.455,11.682,11.438,11.516,1274706,0
2015-12-21,11.595,11.928,11.56,11.928,612251,0
2015-12-22,11.972,12.165,11.946,12.051,566905,0
2015-12-23,12.104,12.199,12.061,12.061,351079,0
2015-12-24,12.07,12.236,12.051,12.192,433348,0
2015-12-28,12.157,12.173,12.007,12.033,419497,0
2015-12-29,12.078,12.165,11.989,12.051,481527,0
2015-12-30,12.061,12.104,11.989,11.989,437350,0
2015-12-31,11.981,11.981,11.569,11.569,629904,0
2016-01-04,11.535,12.094,11.366,12.07,841215,0
2016-01-05,12.094,12.192,12.026,12.114,519482,0
2016-01-06,12.07,12.26,12.033,12.199,401633,0
2016-01-07,12.051,12.104,12.007,12.016,688103,0
2016-01-08,12.078,12.147,11.981,11.998,588946,0
2016-01-11,12.026,12.121,12.016,12.016,650819,0
2016-01-12,12.086,12.104,11.386,11.403,794891,0
2016-01-13,11.41,11.516,10.885,10.92,1518263,0
2016-01-14,10.963,11.095,10.666,10.744,1077544,0
2016-01-15,10.701,10.701,9.899,10.167,1165649,0
2016-01-19,10.193,10.193,9.597,9.763,1419153,0
2016-01-20,9.641,9.641,8.8168,9.1503,1938125,0
2016-01-21,9.2371,9.2815,8.8389,8.8608,1770520,0
2016-01-22,9.0448,9.0971,8.826,9.0187,1834443,0
2016-01-25,8.9487,9.0187,8.6505,8.7292,1057221,0
2016-01-26,8.7904,9.0971,8.7118,9.0971,1064896,0
2016-01-27,9.0714,9.2361,8.9926,9.1152,1207959,0
2016-01-28,9.1848,9.2999,9.0094,9.2729,1552987,0
2016-01-29,9.2815,9.553,9.2729,9.4392,1664317,0
2016-02-01,9.396,9.5,9.2206,9.3783,592742,0
2016-02-02,9.343,9.4392,9.079,9.4029,1180520,0
2016-02-03,9.4746,9.519,9.1936,9.4923,769731,0
2016-02-04,9.51,9.694,9.2999,9.3587,795362,0
2016-02-05,9.3587,9.4216,9.2206,9.3587,658544,0
2016-02-08,9.2999,9.2999,9.0448,9.0629,895784,0
2016-02-09,9.0009,9.0924,8.7292,8.9132,636729,0
2016-02-10,8.8872,8.9572,8.7163,8.8779,589723,0
2016-02-11,8.7638,8.7638,8.1159,8.2035,841552,0
2016-02-12,8.2035,8.4839,8.1597,8.3261,656705,0
2016-02-16,8.3876,8.7191,8.2473,8.6765,623931,0
2016-02-17,8.7383,9.0094,8.7383,8.9487,624993,0
2016-02-18,8.9841,9.0009,8.8524,8.8779,427601,0
2016-02-19,8.8703,8.9487,8.7118,8.7638,483202,0
2016-02-22,8.826,9.177,8.655,9.0354,1689849,0
2016-02-23,9.0629,9.2371,9.0187,9.1674,702547,0
2016-02-24,9.0971,9.4746,8.9217,9.4658,885483,0
2016-02-25,9.4481,9.791,9.4029,9.719,998622,0
2016-02-26,10.237,11.928,10.237,10.492,1689339,0
2016-02-29,10.369,10.605,10.369,10.421,1219452,0
2016-03-01,10.5,10.841,10.377,10.736,1102689,0
2016-03-02,10.895,11.114,10.802,10.86,1345466,0
2016-03-03,10.902,11.315,10.86,11.22,1567223,0
2016-03-04,11.306,11.346,11.021,11.068,1054522,0
2016-03-07,11.062,11.56,11.001,11.525,953346,0
2016-03-08,11.491,11.508,11.182,11.403,656103,0
2016-03-09,11.403,11.491,11.104,11.2,458509,0
2016-03-10,11.271,11.271,10.85,11.087,391523,0
2016-03-11,11.131,11.376,11.087,11.366,428340,0
2016-03-14,11.288,11.35,10.749,10.982,887512,0
2016-03-15,10.911,11.046,10.767,10.919,789098,0
2016-03-16,10.919,11.24,10.867,11.108,619780,0
2016-03-17,11.09,11.142,10.959,11.098,650581,0
2016-03-18,11.162,11.51,11.134,11.404,2260511,0
2016-03-21,11.366,11.366,10.973,11.18,931304,0
2016-03-22,11.09,11.191,10.963,10.992,650139,0
2016-03-23,10.992,11.054,10.919,10.963,798754,0
2016-03-24,10.893,11.027,10.58,11.027,1147554,0
2016-03-28,11.071,11.25,10.956,11.009,923383,0
2016-03-29,10.992,11.45,10.928,11.42,683952,0
2016-03-30,11.465,11.52,11.196,11.288,488143,0
2016-03-31,11.278,11.77,11.278,11.716,1450045,0
2016-04-01,11.654,11.748,11.186,11.456,460008,0
2016-04-04,11.45,11.497,11.24,11.278,443510,0
2016-04-05,11.234,11.386,11.152,11.314,370018,0
2016-04-06,11.304,11.386,11.172,11.27,316556,0
2016-04-07,11.234,11.322,11.108,11.186,581232,0
2016-04-08,11.27,11.51,11.234,11.358,249328,0
2016-04-11,11.43,11.68,11.406,11.456,299732,0
2016-04-12,11.475,11.645,11.45,11.591,252284,0
2016-04-13,11.627,11.798,11.627,11.762,358004,0
2016-04-14,11.77,11.779,11.515,11.6,338418,0
2016-04-15,11.591,11.798,11.565,11.734,268388,0
2016-04-18,11.716,11.716,11.278,11.396,579025,0
2016-04-19,11.45,11.586,11.418,11.484,198367,0
2016-04-20,11.52,11.635,11.484,11.494,222665,0
2016-04-21,11.51,11.556,11.216,11.226,341248,0
2016-04-22,11.26,11.404,11.196,11.304,353807,0
2016-04-25,11.304,11.627,11.24,11.619,426064,0
2016-04-26,11.635,11.798,11.591,11.77,388857,0
2016-04-27,11.779,11.904,11.635,11.888,313001,0
2016-04-28,11.851,11.851,11.465,11.546,445430,0
2016-04-29,11.465,11.619,11.342,11.61,465918,0
2016-05-02,11.61,11.716,11.35,11.484,389394,0
2016-05-03,11.456,11.456,11.162,11.366,244423,0
2016-05-04,11.35,11.565,11.35,11.475,293180,0
2016-05-05,11.456,11.546,11.386,11.42,333272,0
2016-05-06,11.108,12.067,11.108,11.833,541029,0
2016-05-09,11.842,11.958,11.675,11.753,618136,0
2016-05-10,11.779,11.858,11.52,11.77,641438,0
2016-05-11,11.77,12.048,11.77,11.779,505425,0
2016-05-12,11.842,11.977,11.672,11.762,464704,0
2016-05-13,11.716,12.012,11.672,11.923,640212,0
2016-05-16,11.888,12.165,11.878,12.067,397802,0
2016-05-17,12.067,12.237,11.859,11.941,428835,0
2016-05-18,12.173,12.46,12.092,12.246,722199,0
2016-05-19,12.102,12.218,11.892,12.138,362309,0
2016-05-20,12.192,12.397,12.192,12.336,487867,0
2016-05-23,12.442,12.442,12.289,12.362,460660,0
2016-05-24,12.433,12.604,12.406,12.514,486948,0
2016-05-25,12.541,12.63,12.433,12.586,573717,0
2016-05-26,12.63,12.864,12.604,12.703,428645,0
2016-05-27,12.721,12.836,12.679,12.781,476802,0
2016-05-31,12.827,12.844,12.711,12.765,479041,0
2016-06-01,12.765,12.961,12.747,12.927,616599,0
2016-06-02,12.927,13.024,12.917,13.006,449664,0
2016-06-03,13.051,13.159,12.899,13.016,464312,0
2016-06-06,13.016,13.133,12.98,12.98,466343,0
2016-06-07,13.043,13.078,12.927,12.98,399208,0
2016-06-08,13.024,13.088,12.953,12.998,531504,0
2016-06-09,12.989,13.006,12.8,12.89,556457,0
2016-06-10,12.756,12.873,12.666,12.711,402475,0
2016-06-13,12.728,12.81,12.505,12.55,501359,0
2016-06-14,12.559,12.668,12.358,12.587,580923,0
2016-06-15,12.596,12.677,12.532,12.55,383541,0
2016-06-16,12.559,12.587,12.331,12.577,429981,0
2016-06-17,12.613,12.833,12.509,12.559,1133719,0
2016-06-20,12.632,12.871,12.567,12.732,303610,0
2016-06-21,12.806,12.833,12.567,12.613,277090,0
2016-06-22,12.632,12.651,12.477,12.504,210193,0
2016-06-23,12.55,12.715,12.55,12.66,179203,0
2016-06-24,12.24,12.587,12.221,12.394,521137,0
2016-06-27,12.303,12.316,12.102,12.112,439265,0
2016-06-28,12.139,12.339,12.066,12.266,318363,0
2016-06-29,12.385,12.504,12.298,12.44,326233,0
2016-06-30,12.458,12.622,12.27,12.622,267924,0
2016-07-01,12.613,12.707,12.532,12.651,295164,0
2016-07-05,12.596,12.66,12.358,12.449,268412,0
2016-07-06,12.413,12.609,12.276,12.577,376183,0
2016-07-07,12.642,12.687,12.358,12.458,197955,0
2016-07-08,12.485,12.77,12.485,12.77,340411,0
2016-07-11,12.751,12.952,12.706,12.943,267659,0
2016-07-12,12.943,13.116,12.934,13.052,544748,0
2016-07-13,13.08,13.148,13.002,13.09,303758,0
2016-07-14,13.09,13.107,12.989,13.071,249155,0
2016-07-15,13.126,13.162,12.98,13.107,215451,0
2016-07-18,13.08,13.24,13.052,13.208,243658,0
2016-07-19,13.035,13.144,12.841,13.144,398095,0
2016-07-20,13.153,13.245,12.998,13.098,214269,0
2016-07-21,13.016,13.171,13.016,13.071,172558,0
2016-07-22,13.08,13.218,13.044,13.071,215107,0
2016-07-25,13.071,13.317,13.071,13.208,279706,0
2016-07-26,13.208,13.28,13.107,13.181,305710,0
2016-07-27,13.171,13.213,13.006,13.061,214979,0
2016-07-28,13.098,13.144,12.97,13.136,244267,0
2016-07-29,13.171,13.235,12.925,13.044,389591,0
2016-08-01,13.016,13.181,12.96,13.126,351848,0
2016-08-02,13.09,13.226,12.998,12.998,240142,0
2016-08-03,12.934,13.126,12.934,13.071,221448,0
2016-08-04,13.044,13.085,12.943,13.052,229486,0
2016-08-05,13.061,13.3,13.039,13.162,588639,0
2016-08-08,13.171,13.208,13.061,13.08,322941,0
2016-08-09,13.4,13.931,13.363,13.775,987408,0
2016-08-10,13.611,13.712,13.445,13.564,546324,0
2016-08-11,13.602,13.602,13.409,13.528,349570,0
2016-08-12,13.538,13.627,13.34,13.363,329438,0
2016-08-15,13.355,13.409,13.309,13.327,273110,0
2016-08-16,13.335,13.353,13.181,13.235,282402,0
2016-08-17,13.235,13.413,13.025,13.107,282403,0
2016-08-18,13.09,13.29,13.052,13.071,231358,0
2016-08-19,13.09,13.19,13.044,13.144,261656,0
2016-08-22,13.071,13.166,13.006,13.162,216331,0
2016-08-23,13.254,13.5,13.208,13.317,475481,0
2016-08-24,13.345,13.409,13.254,13.309,240482,0
2016-08-25,13.254,13.473,13.245,13.363,221109,0
2016-08-26,13.373,13.454,13.071,13.144,224732,0
2016-08-29,13.254,13.373,13.144,13.162,319824,0
2016-08-30,13.198,13.428,13.116,13.409,217424,0
2016-08-31,13.382,13.552,13.3,13.528,327176,0
2016-09-01,13.538,13.583,13.039,13.071,447703,0
2016-09-02,13.061,13.328,13.061,13.218,355763,0
2016-09-06,13.218,13.29,12.925,13.116,532960,0
2016-09-07,13.061,13.304,13.052,13.226,398703,0
2016-09-08,13.19,13.208,13.071,13.09,269820,0
2016-09-09,13.071,13.08,12.44,12.44,628963,0
2016-09-12,12.358,12.49,12.193,12.449,572427,0
2016-09-13,12.43,12.626,12.374,12.43,566007,0
2016-09-14,12.422,12.682,12.422,12.552,410805,0
2016-09-15,12.524,12.692,12.524,12.59,368331,0
2016-09-16,12.552,12.599,12.337,12.403,2529398,0
2016-09-19,12.403,12.789,12.403,12.702,528329,0
2016-09-20,12.776,13.06,12.721,13.018,611647,0
2016-09-21,13.093,13.261,13.055,13.243,569411,0
2016-09-22,13.299,13.503,13.274,13.503,446001,0
2016-09-23,13.391,13.513,13.289,13.317,441339,0
2016-09-26,13.299,13.43,13.167,13.177,533255,0
2016-09-27,13.205,13.345,13.177,13.243,298112,0
2016-09-28,13.223,13.299,13.111,13.223,383504,0
2016-09-29,13.167,13.215,13.014,13.093,232370,0
2016-09-30,13.177,13.327,13.111,13.215,454819,0
2016-10-03,13.187,13.187,12.962,13.065,388420,0
2016-10-04,13.121,13.121,12.721,12.784,388861,0
2016-10-05,12.832,12.935,12.664,12.672,313375,0
2016-10-06,12.664,12.728,12.58,12.59,252148,0
2016-10-07,12.58,12.711,12.58,12.664,330944,0
2016-10-10,12.728,12.897,12.721,12.879,251950,0
2016-10-11,12.84,12.899,12.758,12.879,260500,0
2016-10-12,12.879,13.093,12.832,13.038,250087,0
2016-10-13,12.953,13.149,12.953,13.055,299501,0
2016-10-14,13.111,13.14,12.836,12.86,238555,0
2016-10-17,12.86,12.982,12.86,12.906,125503,0
2016-10-18,13.018,13.111,12.897,12.982,154552,0
2016-10-19,12.982,13.187,12.897,13.121,256546,0
2016-10-20,13.121,13.16,12.991,13.084,144203,0
2016-10-21,12.944,13.187,12.944,13.103,119760,0
2016-10-24,13.215,13.383,13.134,13.383,235826,0
2016-10-25,13.308,13.447,13.308,13.42,226117,0
2016-10-26,13.42,13.503,13.317,13.317,358888,0
2016-10-27,13.271,13.401,13.111,13.159,188880,0
2016-10-28,13.187,13.233,13,13.065,171286,0
2016-10-31,13.028,13.215,13.028,13.121,299315,0
2016-11-01,13.084,13.252,12.763,12.823,331200,0
2016-11-02,12.832,12.935,12.702,12.702,260145,0
2016-11-03,12.664,12.916,12.664,12.784,223698,0
2016-11-04,12.823,13.084,12.78,13.009,297592,0
2016-11-07,13.14,13.233,13.065,13.167,332516,0
2016-11-08,13.103,13.205,12.879,13.159,441028,0
2016-11-09,13.065,13.495,12.935,13.495,589103,0
2016-11-10,13.522,13.644,13.177,13.476,529794,0
2016-11-11,13.476,13.858,13.466,13.822,623233,0
2016-11-14,13.868,13.952,13.766,13.924,462450,0
2016-11-15,13.831,14.049,13.743,14.008,491492,0
2016-11-16,14.026,14.148,13.97,14.045,326381,0
2016-11-17,14.083,14.157,13.934,13.952,299245,0
2016-11-18,13.99,14.157,13.952,14.148,327925,0
2016-11-21,14.213,14.288,14.092,14.185,475760,0
2016-11-22,14.26,14.53,14.185,14.437,435095,0
2016-11-23,14.381,14.493,14.166,14.185,327031,0
2016-11-25,14.241,14.381,14.213,14.381,91545,0
2016-11-28,14.372,14.465,14.278,14.39,308450,0
2016-11-29,14.428,14.465,14.334,14.456,343231,0
2016-11-30,14.4,14.446,14.139,14.204,398110,0
2016-12-01,14.185,14.324,13.831,13.952,485191,0
2016-12-02,13.961,14.026,13.802,13.848,277985,0
2016-12-05,13.924,14.54,13.886,14.372,598012,0
2016-12-06,14.381,14.512,14.329,14.512,699050,0
2016-12-07,14.484,14.754,14.484,14.615,314713,0
2016-12-08,14.615,14.81,14.535,14.792,432359,0
2016-12-09,14.754,15.118,14.754,15.118,476537,0
2016-12-12,15.099,15.118,14.722,14.81,475635,0
2016-12-13,14.801,14.896,14.488,14.563,330433,0
2016-12-14,14.545,14.753,14.377,14.516,551248,0
2016-12-15,14.449,14.549,14.221,14.278,853903,0
2016-12-16,14.374,14.696,14.374,14.402,954093,0
2016-12-19,14.44,14.649,14.44,14.506,662291,0
2016-12-20,14.582,14.763,14.535,14.763,364035,0
2016-12-21,14.753,14.792,14.573,14.649,235514,0
2016-12-22,14.687,14.701,14.431,14.506,333717,0
2016-12-23,14.582,14.582,14.411,14.525,184962,0
2016-12-27,14.525,14.611,14.449,14.488,281378,0
2016-12-28,14.459,14.525,14.325,14.402,212795,0
2016-12-29,14.449,14.62,14.437,14.62,188428,0
2016-12-30,14.63,14.63,14.411,14.449,325480,0
2017-01-03,14.488,14.696,14.449,14.658,353688,0
2017-01-04,14.678,14.858,14.582,14.82,260823,0
2017-01-05,14.753,14.82,14.62,14.744,161431,0
2017-01-06,14.744,14.798,14.668,14.715,189265,0
2017-01-09,14.753,14.782,14.568,14.63,215133,0
2017-01-10,14.63,14.792,14.563,14.772,445944,0
2017-01-11,14.792,15.124,14.777,15.086,277799,0
2017-01-12,15.086,15.134,14.792,14.858,241811,0
2017-01-13,14.876,14.981,14.735,14.858,164992,0
2017-01-17,14.867,14.911,14.753,14.753,189870,0
2017-01-18,14.792,14.867,14.725,14.753,140042,0
2017-01-19,14.735,14.82,14.573,14.62,192066,0
2017-01-20,14.649,14.849,14.639,14.829,271218,0
2017-01-23,14.867,14.916,14.696,14.896,156514,0
2017-01-24,14.896,15.099,14.876,14.963,229946,0
2017-01-25,15.029,15.067,14.876,15.029,176136,0
2017-01-26,15.01,15.153,15,15.077,194974,0
2017-01-27,15.086,15.191,14.829,14.943,181976,0
2017-01-30,14.829,14.867,14.611,14.63,381207,0
2017-01-31,14.563,14.753,14.107,14.725,503194,0
2017-02-01,14.81,15.038,14.696,14.753,191546,0
2017-02-02,14.753,15.095,14.753,15.095,536361,0
2017-02-03,15.086,15.238,15.086,15.181,536117,0
2017-02-06,15.218,15.228,15.132,15.218,327724,0
2017-02-07,15.295,15.295,15.134,15.171,373343,0
2017-02-08,15.161,15.176,14.916,15.161,461083,0
2017-02-09,15.209,15.371,15.161,15.305,234830,0
2017-02-10,15.371,15.708,15.342,15.655,478929,0
2017-02-13,15.541,15.793,15.466,15.523,371174,0
2017-02-14,15.484,15.874,15.406,15.751,689379,0
2017-02-15,15.675,16.074,15.58,16.054,558980,0
2017-02-16,16.054,16.093,15.931,16.074,360869,0
2017-02-17,16.084,16.15,15.751,15.988,317664,0
2017-02-21,15.988,16.15,15.923,16.141,282064,0
2017-02-22,16.103,16.131,15.98,16.121,389598,0
2017-02-23,16.15,16.198,15.97,16.168,495079,0
2017-02-24,15.96,16.103,15.104,15.598,878502,0
2017-02-27,15.551,15.712,15.504,15.694,560491,0
2017-02-28,15.637,15.732,15.447,15.551,815582,0
2017-03-01,15.608,15.817,15.476,15.675,467555,0
2017-03-02,15.647,15.737,15.523,15.694,339011,0
2017-03-03,15.675,15.675,15.456,15.647,399879,0
2017-03-06,15.628,15.628,15.332,15.419,361404,0
2017-03-07,15.456,15.494,15.314,15.371,225651,0
2017-03-08,15.39,15.39,15.067,15.124,569210,0
2017-03-09,15.134,15.267,14.963,14.981,394115,0
2017-03-10,15.057,15.295,15.02,15.248,515031,0
2017-03-13,15.352,15.665,15.352,15.456,425570,0
2017-03-14,15.466,15.572,15.331,15.524,505880,0
2017-03-15,15.563,15.833,15.447,15.717,367208,0
2017-03-16,15.756,15.843,15.621,15.727,430766,0
2017-03-17,15.756,15.891,15.65,15.881,1395352,0
2017-03-20,15.863,15.901,15.611,15.805,357104,0
2017-03-21,15.853,15.865,15.659,15.698,304205,0
2017-03-22,15.727,15.8,15.669,15.747,719867,0
2017-03-23,15.727,15.974,15.669,15.843,339572,0
2017-03-24,15.872,15.979,15.747,15.747,322305,0
2017-03-27,15.659,15.891,15.659,15.881,190530,0
2017-03-28,15.853,15.988,15.805,15.921,339012,0
2017-03-29,15.901,16.046,15.881,16.017,375960,0
2017-03-30,16.027,16.075,15.969,16.046,348467,0
2017-03-31,16.046,16.181,15.881,16.055,378642,0
2017-04-03,16.095,16.095,15.765,15.939,442664,0
2017-04-04,15.979,16.186,15.939,16.181,422143,0
2017-04-05,16.211,16.211,15.814,15.814,383304,0
2017-04-06,15.863,16.095,15.659,16.085,310154,0
2017-04-07,16.075,16.133,15.969,16.027,338275,0
2017-04-10,16.046,16.249,15.988,16.201,255083,0
2017-04-11,16.161,16.423,16.161,16.345,403373,0
2017-04-12,16.365,16.365,16.143,16.239,188683,0
2017-04-13,16.249,16.287,16.113,16.211,203290,0
2017-04-17,16.239,16.317,16.221,16.307,321726,0
2017-04-18,16.297,16.355,16.229,16.336,308746,0
2017-04-19,16.365,16.385,16.274,16.278,148153,0
2017-04-20,16.269,16.375,16.104,16.249,242743,0
2017-04-21,16.229,16.375,16.171,16.287,196747,0
2017-04-24,16.355,16.418,16.278,16.394,249238,0
2017-04-25,16.413,16.558,16.375,16.471,348995,0
2017-04-26,16.491,16.8,16.403,16.674,669688,0
2017-04-27,16.752,16.8,16.645,16.713,432509,0
2017-04-28,16.761,16.761,16.433,16.501,353549,0
2017-05-01,16.577,16.79,16.51,16.713,220097,0
2017-05-02,16.713,16.723,16.481,16.539,378594,0
2017-05-03,16.501,16.501,16.113,16.171,536621,0
2017-05-04,16.191,16.317,16.085,16.113,616563,0
2017-05-05,16.191,16.529,16.007,16.423,427109,0
2017-05-08,16.423,16.51,16.355,16.433,317611,0
2017-05-09,16.51,16.529,15.969,16.027,350168,0
2017-05-10,16.017,16.138,15.969,16.113,246109,0
2017-05-11,16.075,16.095,15.979,16.055,317395,0
2017-05-12,16.075,16.133,15.901,15.921,226035,0
2017-05-15,15.93,16.181,15.843,16.055,199424,0
2017-05-16,16.075,16.118,16.007,16.095,183624,0
2017-05-17,16.007,16.046,15.833,15.853,320179,0
2017-05-18,15.853,15.979,15.717,15.891,313691,0
2017-05-19,15.911,16.037,15.717,15.843,425534,0
2017-05-22,15.872,16.046,15.775,16.027,276287,0
2017-05-23,16.055,16.171,15.901,16.123,182085,0
2017-05-24,16.211,16.433,16.161,16.394,326692,0
2017-05-25,16.423,16.568,16.345,16.413,211134,0
2017-05-26,16.413,16.413,16.22,16.413,229646,0
2017-05-30,16.394,16.443,16.287,16.365,225428,0
2017-05-31,16.385,16.481,16.201,16.355,284279,0
2017-06-01,16.394,16.549,16.307,16.539,273478,0
2017-06-02,16.607,16.781,16.471,16.558,331636,0
2017-06-05,16.539,16.539,16.317,16.327,245706,0
2017-06-06,16.239,16.269,16.143,16.191,301008,0
2017-06-07,16.22,16.307,16.085,16.229,330787,0
2017-06-08,16.191,16.51,16.104,16.394,299021,0
2017-06-09,16.403,16.713,16.403,16.607,341996,0
2017-06-12,16.607,16.771,16.491,16.587,256773,0
2017-06-13,16.626,16.694,16.452,16.607,293898,0
2017-06-14,16.577,16.685,16.469,16.666,224249,0
2017-06-15,16.528,16.774,16.528,16.764,206620,0
2017-06-16,16.656,17.108,16.577,17.098,2126200,0
2017-06-19,17.098,17.127,16.842,16.892,326910,0
2017-06-20,16.872,16.901,16.666,16.754,201716,0
2017-06-21,16.823,16.892,16.518,16.528,301196,0
2017-06-22,16.548,16.823,16.548,16.725,164585,0
2017-06-23,16.725,16.867,16.656,16.842,234991,0
2017-06-26,16.911,17.029,16.803,16.96,217727,0
2017-06-27,16.951,17.049,16.626,16.636,389085,0
2017-06-28,16.685,16.842,16.558,16.784,296270,0
2017-06-29,16.793,16.793,16.528,16.685,169920,0
2017-06-30,16.744,16.803,16.646,16.744,207745,0
2017-07-03,16.803,16.951,16.734,16.901,164861,0
2017-07-05,16.911,16.921,16.744,16.882,254535,0
2017-07-06,16.813,16.951,16.725,16.951,288665,0
2017-07-07,16.97,17.029,16.685,16.734,192732,0
2017-07-10,16.725,16.901,16.685,16.784,254372,0
2017-07-11,16.793,17.01,16.695,16.862,308872,0
2017-07-12,16.98,17.078,16.862,16.911,152768,0
2017-07-13,16.901,16.911,16.558,16.656,205987,0
2017-07-14,16.656,16.941,16.607,16.833,312183,0
2017-07-17,16.872,16.921,16.725,16.872,279725,0
2017-07-18,16.803,16.872,16.548,16.626,277560,0
2017-07-19,16.626,16.911,16.597,16.803,357301,0
2017-07-20,16.862,16.98,16.744,16.921,225070,0
2017-07-21,17.068,17.127,16.921,17.049,309946,0
2017-07-24,17.049,17.049,16.872,16.882,148391,0
2017-07-25,16.931,16.99,16.734,16.774,251123,0
2017-07-26,16.803,16.941,16.744,16.911,143405,0
2017-07-27,16.931,16.931,16.813,16.892,114430,0
2017-07-28,16.882,16.951,16.764,16.872,98483,0
2017-07-31,16.862,17.059,16.769,16.97,196931,0
2017-08-01,17.039,17.147,16.99,17.118,202719,0
2017-08-02,17.127,17.147,16.931,17.059,137484,0
2017-08-03,17.098,17.127,16.97,17.01,139788,0
2017-08-04,17,17.039,16.725,16.754,192076,0
2017-08-07,16.744,16.892,16.587,16.744,275705,0
2017-08-08,16.744,16.887,16.616,16.842,600904,0
2017-08-09,16.842,16.951,16.744,16.803,374320,0
2017-08-10,16.803,16.833,16.538,16.597,213300,0
2017-08-11,16.371,16.803,15.712,16.538,348293,0
2017-08-14,16.548,16.793,16.115,16.223,1139082,0
2017-08-15,16.243,16.39,15.899,16.302,1381009,0
2017-08-16,16.292,16.607,16.282,16.489,482267,0
2017-08-17,16.508,16.597,16.371,16.39,403786,0
2017-08-18,16.273,16.548,16.194,16.459,308670,0
2017-08-21,16.469,16.607,16.42,16.558,208283,0
2017-08-22,16.587,16.675,16.518,16.626,491985,0
2017-08-23,16.616,16.793,16.577,16.616,269106,0
2017-08-24,16.695,16.695,16.489,16.587,316514,0
2017-08-25,16.597,16.636,16.479,16.528,146345,0
2017-08-28,16.607,16.666,16.499,16.538,203596,0
2017-08-29,16.508,16.567,16.233,16.253,358333,0
2017-08-30,16.233,16.435,16.233,16.331,312525,0
2017-08-31,16.41,16.528,16.263,16.39,298486,0
2017-09-01,16.381,16.489,16.263,16.44,265498,0
2017-09-05,16.43,16.538,16.037,16.096,354782,0
2017-09-06,16.096,16.263,15.997,16.086,260442,0
2017-09-07,16.135,16.194,16.027,16.086,298440,0
2017-09-08,16.056,16.115,15.988,16.076,274098,0
2017-09-11,16.115,16.164,16.007,16.135,547720,0
2017-09-12,16.135,16.164,16.007,16.007,326150,0
2017-09-13,16.047,16.115,15.811,15.85,465046,0
2017-09-14,15.85,15.92,15.74,15.87,438776,0
2017-09-15,15.91,16.01,15.76,15.85,1903506,0
2017-09-18,15.88,15.99,15.81,15.94,373502,0
2017-09-19,15.95,16.14,15.85,16.01,362329,0
2017-09-20,16.03,16.16,16.02,16.08,246817,0
2017-09-21,16.09,16.18,16.025,16.1,279840,0
2017-09-22,16.13,16.305,16.13,16.21,220301,0
2017-09-25,16.24,16.32,16.16,16.22,169364,0
2017-09-26,16.23,16.35,16.16,16.25,206646,0
2017-09-27,16.31,16.42,16.1878,16.37,367563,0
2017-09-28,16.36,16.38,16.17,16.33,295041,0
2017-09-29,16.35,16.38,16.22,16.29,318594,0
2017-10-02,16.3,16.55,16.19,16.55,301866,0
2017-10-03,16.54,16.55,16.31,16.54,448711,0
2017-10-04,16.53,16.53,16.3,16.49,364028,0
2017-10-05,16.5,16.86,16.5,16.75,558700,0
2017-10-06,16.7,16.72,16.38,16.41,367772,0
2017-10-09,16.455,16.505,16.41,16.5,179257,0
2017-10-10,16.53,16.56,16.41,16.52,272129,0
2017-10-11,16.5,16.68,16.5,16.62,236433,0
2017-10-12,16.64,16.64,16.52,16.52,224710,0
2017-10-13,16.54,16.68,16.49,16.63,208161,0
2017-10-16,16.59,16.8025,16.59,16.64,259766,0
2017-10-17,16.66,16.75,16.54,16.66,233282,0
2017-10-18,16.64,16.78,16.64,16.68,345341,0
2017-10-19,16.62,16.73,16.55,16.62,188732,0
2017-10-20,16.66,16.68,16.56,16.64,253317,0
2017-10-23,16.7,16.7,16.31,16.43,283180,0
2017-10-24,16.49,16.57,16.43,16.45,176997,0
2017-10-25,16.4,16.43,16.07,16.23,368936,0
2017-10-26,16.3,16.315,15.93,15.97,303521,0
2017-10-27,15.97,16.14,15.83,16.09,272096,0
2017-10-30,16.04,16.09,15.84,15.88,251163,0
2017-10-31,15.8319,16,15.7,15.71,488517,0
2017-11-01,15.85,16.09,15.77,15.85,509600,0
2017-11-02,15.85,15.86,15.53,15.62,303775,0
2017-11-03,15.55,15.6,15.46,15.48,195823,0
2017-11-06,15.47,15.5,15.19,15.22,325852,0
2017-11-07,15.05,15.54,14.83,14.91,569721,0
2017-11-08,15.05,15.16,15.05,15.05,672147,0
2017-11-09,15,15.11,14.9,14.94,485425,0
2017-11-10,14.9,14.96,14.72,14.73,594271,0
