Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2447,5.2992,5.2091,5.2703,145957,0
2005-02-28,5.2992,5.2992,5.1319,5.1705,195323,0
2005-03-01,5.1579,5.1579,5.0389,5.0678,324891,0
2005-03-02,5.0422,5.0548,4.8973,4.9971,223255,0
2005-03-03,5.026,5.026,4.8778,4.8973,268749,0
2005-03-04,4.8749,5.0389,4.8749,5.0389,45571,0
2005-03-07,5.3572,5.518,5.1802,5.3121,394253,0
2005-03-08,5.3154,5.3475,5.2447,5.3024,141863,0
2005-03-09,5.2768,5.3572,5.2476,5.3057,230490,0
2005-03-10,5.6272,5.6528,5.3475,5.5756,303484,0
2005-03-11,5.5338,5.5789,5.3572,5.4408,133369,0
2005-03-14,5.4473,5.5951,5.3604,5.4794,210957,0
2005-03-15,5.3893,5.6337,5.386,5.4761,108383,0
2005-03-16,5.4567,5.5821,5.4535,5.5017,73920,0
2005-03-17,5.5212,5.6625,5.4985,5.656,119469,0
2005-03-18,5.6722,5.6722,5.3475,5.354,283226,0
2005-03-21,5.4055,5.4084,5.3283,5.3828,91006,0
2005-03-22,5.4214,5.5017,5.3442,5.3604,44161,0
2005-03-23,5.3345,5.3345,5.3024,5.3251,50233,0
2005-03-24,5.3057,5.3731,5.2927,5.2927,92410,0
2005-03-28,5.2895,5.3251,5.1352,5.2253,97014,0
2005-03-29,5.222,5.341,5.1128,5.1737,90544,0
2005-03-30,5.1737,5.3024,5.1611,5.2959,44559,0
2005-03-31,5.2476,5.3698,5.1384,5.2156,88236,0
2005-04-01,5.1611,5.2703,5.1611,5.2318,82623,0
2005-04-04,5.1835,5.3828,5.1835,5.3698,79600,0
2005-04-05,5.4116,5.5212,5.3925,5.518,126757,0
2005-04-06,5.5371,5.55,5.4055,5.4116,97504,0
2005-04-07,5.386,5.4343,5.3796,5.4181,62038,0
2005-04-08,5.3958,5.4116,5.3024,5.3024,50585,0
2005-04-11,5.3637,5.3698,5.2895,5.3024,47302,0
2005-04-12,5.2895,5.3604,5.2091,5.3316,60896,0
2005-04-13,5.3345,5.3731,5.2253,5.2318,68150,0
2005-04-14,5.2029,5.2736,5.1705,5.1705,102274,0
2005-04-15,5.1481,5.1481,5.0422,5.0451,86983,0
2005-04-18,5.0804,5.0869,4.9939,5.0065,60245,0
2005-04-19,5.0098,5.1673,5.0098,5.1611,97427,0
2005-04-20,5.1611,5.1611,5.0033,5.013,79063,0
2005-04-21,5.0678,5.1417,4.8908,4.9391,139765,0
2005-04-22,4.9615,4.9615,4.6561,4.7686,134878,0
2005-04-25,4.8169,4.9038,4.7719,4.8778,53516,0
2005-04-26,4.7816,4.8299,4.6882,4.6915,109105,0
2005-04-27,4.6561,4.9359,4.4889,4.7398,107779,0
2005-04-28,4.685,4.7333,4.6691,4.685,61698,0
2005-04-29,4.6724,4.7524,4.6691,4.7268,128756,0
2005-05-02,4.7751,4.7783,4.6305,4.6785,130907,0
2005-05-03,4.7174,4.7816,4.6947,4.7719,81312,0
2005-05-04,4.7654,4.8425,4.7654,4.7978,63818,0
2005-05-05,4.7881,4.8137,4.6659,4.7109,83234,0
2005-05-06,4.6882,4.862,4.6882,4.7978,107884,0
2005-05-09,4.8331,4.8425,4.7945,4.8425,135023,0
2005-05-10,4.8299,4.849,4.7719,4.7881,80874,0
2005-05-11,4.8169,4.8331,4.7142,4.7268,75894,0
2005-05-12,4.7686,4.7881,4.7012,4.7044,76703,0
2005-05-13,4.6915,4.743,4.5855,4.6529,73935,0
2005-05-16,4.5693,4.6399,4.5693,4.6399,71507,0
2005-05-17,4.5693,4.7881,4.5693,4.7751,96801,0
2005-05-18,4.7816,4.8396,4.7719,4.8396,66882,0
2005-05-19,4.862,4.862,4.7881,4.8234,82571,0
2005-05-20,4.7621,4.8169,4.7556,4.7783,70223,0
2005-05-23,4.8425,4.849,4.7719,4.7848,53090,0
2005-05-24,4.7268,4.7978,4.7268,4.7881,67789,0
2005-05-25,4.7621,4.7881,4.6399,4.7174,123181,0
2005-05-26,4.743,4.8234,4.6882,4.7848,65527,0
2005-05-27,4.8331,4.8587,4.7881,4.7945,66620,0
2005-05-31,4.7783,4.8007,4.6143,4.6785,173260,0
2005-06-01,4.6208,4.7881,4.6208,4.7621,64232,0
2005-06-02,4.6915,4.7881,4.6915,4.7881,82148,0
2005-06-03,4.7462,4.7978,4.7333,4.7495,46213,0
2005-06-06,4.7621,4.7621,4.6399,4.6659,75092,0
2005-06-07,4.6399,4.8331,4.6399,4.7686,81701,0
2005-06-08,4.7751,4.7881,4.7556,4.7881,43226,0
2005-06-09,4.7495,4.7913,4.7398,4.7881,46117,0
2005-06-10,4.7621,4.7881,4.73,4.7881,43729,0
2005-06-13,4.7462,4.7462,4.698,4.7268,38154,0
2005-06-14,4.7621,4.7978,4.7365,4.7978,24405,0
2005-06-15,4.7719,4.8039,4.73,4.8007,68243,0
2005-06-16,4.8169,4.8555,4.8007,4.8299,76616,0
2005-06-17,4.8458,4.8555,4.7462,4.7462,177891,0
2005-06-20,4.7398,4.8425,4.7142,4.8234,80458,0
2005-06-21,4.7783,4.8169,4.7495,4.7783,69606,0
2005-06-22,4.7556,4.7816,4.7462,4.7524,57092,0
2005-06-23,4.8169,4.862,4.7142,4.7621,83228,0
2005-06-24,4.7236,4.7268,4.6529,4.6529,138960,0
2005-06-27,4.6399,4.7751,4.6241,4.7751,61088,0
2005-06-28,4.7556,4.7945,4.6561,4.7945,75052,0
2005-06-29,4.7913,4.7913,4.7686,4.7881,42782,0
2005-06-30,4.7881,4.8169,4.7236,4.7236,74885,0
2005-07-01,4.7654,4.8072,4.7365,4.7556,26528,0
2005-07-05,4.6724,4.8331,4.6724,4.8331,148163,0
2005-07-06,4.8396,4.9488,4.8201,4.907,70834,0
2005-07-07,4.8104,4.9135,4.7495,4.9135,77221,0
2005-07-08,4.92,4.9229,4.8587,4.92,170288,0
2005-07-11,4.9229,5.0033,4.9005,4.9326,116239,0
2005-07-12,4.9326,4.9874,4.894,4.9777,67413,0
2005-07-13,4.9777,4.9777,4.8458,4.8458,59156,0
2005-07-14,4.92,4.92,4.7945,4.8425,36290,0
2005-07-15,4.7978,4.8749,4.7945,4.849,43445,0
2005-07-18,4.894,4.894,4.8396,4.862,69347,0
2005-07-19,4.8749,4.9874,4.8396,4.92,73525,0
2005-07-20,4.907,4.9326,4.8331,4.8396,111136,0
2005-07-21,4.8299,4.9038,4.7978,4.8104,106683,0
2005-07-22,4.8104,5.0033,4.8104,4.9582,175308,0
2005-07-25,4.9841,5.1225,4.9712,5.0804,240324,0
2005-07-26,5.0324,5.2703,5.0324,5.2188,214277,0
2005-07-27,5.2736,5.4181,5.2541,5.4181,73546,0
2005-07-28,5.4214,5.6528,5.3893,5.6434,293516,0
2005-07-29,5.6401,5.7011,5.6272,5.656,1410795,0
2005-08-01,5.6722,5.6982,5.5338,5.5403,94314,0
2005-08-02,5.5244,5.6272,5.505,5.6113,124705,0
2005-08-03,5.5662,5.5983,5.492,5.5277,46608,0
2005-08-04,5.4953,5.5695,5.4535,5.4664,140234,0
2005-08-05,5.4664,5.55,5.4149,5.4985,109790,0
2005-08-08,5.5533,5.6081,5.4985,5.5983,185456,0
2005-08-09,5.6016,5.6113,5.5695,5.6016,123218,0
2005-08-10,5.6207,5.6239,5.5436,5.5598,56907,0
2005-08-11,5.5533,5.5533,5.4985,5.5212,36883,0
2005-08-12,5.4761,5.5082,5.4214,5.4502,73355,0
2005-08-15,5.4697,5.5244,5.4149,5.4891,64562,0
2005-08-16,5.4473,5.4473,5.2992,5.3219,44720,0
2005-08-17,5.2895,5.3763,5.2736,5.3763,51205,0
2005-08-18,5.3251,5.341,5.2509,5.2509,32353,0
2005-08-19,5.2253,5.2895,5.2253,5.2606,39872,0
2005-08-22,5.2447,5.2671,5.1835,5.2188,47157,0
2005-08-23,5.2541,5.2541,5.1867,5.2091,32668,0
2005-08-24,5.2382,5.3186,5.2156,5.2574,47894,0
2005-08-25,5.2285,5.3154,5.2123,5.2639,57956,0
2005-08-26,5.2509,5.2736,5.2382,5.2382,42618,0
2005-08-29,5.2318,5.3442,5.2029,5.3251,39113,0
2005-08-30,5.3475,5.3731,5.3121,5.3604,61239,0
2005-08-31,5.3731,5.5886,5.3251,5.5244,494929,0
2005-09-01,5.5277,5.5983,5.5277,5.5983,106202,0
2005-09-02,5.5695,5.5951,5.5695,5.5789,74842,0
2005-09-06,5.5436,5.5951,5.5338,5.5951,126451,0
2005-09-07,5.55,5.5951,5.3893,5.5918,55608,0
2005-09-08,5.5277,5.5662,5.5082,5.5371,40826,0
2005-09-09,5.5695,5.5886,5.5598,5.5789,21996,0
2005-09-12,5.5338,5.5983,5.5212,5.5983,61890,0
2005-09-13,5.6113,5.6113,5.5082,5.5082,44639,0
2005-09-14,5.5082,5.5756,5.4794,5.5115,40699,0
2005-09-15,5.4953,5.5821,5.4794,5.5662,67018,0
2005-09-16,5.5983,5.6113,5.4567,5.6113,153029,0
2005-09-19,5.6113,5.6207,5.4502,5.5017,77190,0
2005-09-20,5.4729,5.5821,5.4567,5.4985,44661,0
2005-09-21,5.4599,5.5147,5.3637,5.4794,48178,0
2005-09-22,5.505,5.5082,5.3637,5.4826,23933,0
2005-09-23,5.4311,5.4891,5.3731,5.4859,21647,0
2005-09-26,5.5082,5.5082,5.354,5.4729,57653,0
2005-09-27,5.4664,5.5082,5.4441,5.492,19065,0
2005-09-28,5.492,5.5309,5.3828,5.5212,45025,0
2005-09-29,5.5598,5.6142,5.3893,5.6081,36775,0
2005-09-30,5.6272,5.7623,5.5436,5.7429,101781,0
2005-10-03,5.6657,5.7205,5.6434,5.682,87585,0
2005-10-04,5.7396,5.7429,5.6434,5.6722,82105,0
2005-10-05,5.6401,5.6917,5.6175,5.6175,132326,0
2005-10-06,5.6272,5.682,5.5017,5.5854,42467,0
2005-10-07,5.5277,5.656,5.5277,5.6434,46179,0
2005-10-10,5.6722,5.6722,5.6272,5.6272,24628,0
2005-10-11,5.6722,5.6722,5.5371,5.5695,42242,0
2005-10-12,5.5789,5.6434,5.5695,5.5854,94922,0
2005-10-13,5.5598,5.5598,5.386,5.4632,51390,0
2005-10-14,5.5017,5.505,5.4343,5.4664,44843,0
2005-10-17,5.386,5.4376,5.3763,5.4149,49042,0
2005-10-18,5.399,5.4664,5.3283,5.4441,52717,0
2005-10-19,5.4502,5.5983,5.3345,5.5983,18765,0
2005-10-20,5.5983,5.6657,5.4953,5.563,35935,0
2005-10-21,5.563,5.6304,5.4632,5.6113,46731,0
2005-10-24,5.6755,5.7043,5.5854,5.7043,32748,0
2005-10-25,5.6722,5.7043,5.5436,5.5918,80433,0
2005-10-26,5.6048,5.7076,5.6048,5.656,33375,0
2005-10-27,5.891,5.9455,5.7429,5.7558,256417,0
2005-10-28,5.891,5.9775,5.8041,5.9649,137127,0
2005-10-31,5.891,6.0615,5.8618,5.9775,143748,0
2005-11-01,5.9198,6.0388,5.8942,5.9775,209806,0
2005-11-02,5.997,6.1671,5.9808,6.1671,174330,0
2005-11-03,6.1801,6.3862,6.1671,6.3571,131104,0
2005-11-04,6.4083,6.4822,6.3668,6.4822,274497,0
2005-11-07,6.4822,6.5146,6.2929,6.3506,140777,0
2005-11-08,6.3059,6.3059,6.0067,6.1127,101670,0
2005-11-09,6.1448,6.1801,6.0936,6.1671,79048,0
2005-11-10,6.1671,6.1671,6.0709,6.1321,46275,0
2005-11-11,6.1224,6.1577,6.0709,6.0806,99707,0
2005-11-14,6.0968,6.1127,5.9519,5.9552,196557,0
2005-11-15,5.9584,6.2735,5.9584,6.0838,234801,0
2005-11-16,6.0968,6.2255,6.0741,6.2093,55491,0
2005-11-17,6.232,6.232,6.171,6.1898,69378,0
2005-11-18,6.2475,6.2475,6.1321,6.1963,71029,0
2005-11-21,6.2514,6.2514,6.0582,6.1645,57231,0
2005-11-22,6.184,6.2799,6.0968,6.2605,81383,0
2005-11-23,6.2605,6.3344,6.2475,6.3214,48666,0
2005-11-25,6.3636,6.3636,6.2346,6.2637,19725,0
2005-11-28,6.3214,6.3448,6.0997,6.103,46126,0
2005-11-29,6.171,6.2255,6.0968,6.1775,66684,0
2005-11-30,6.2222,6.2222,6.0132,6.0582,145170,0
2005-12-01,6.0647,6.1866,6.0453,6.171,128627,0
2005-12-02,6.0806,6.1866,6.042,6.1159,127087,0
2005-12-05,6.0871,6.1577,5.9649,6.1095,94993,0
2005-12-06,6.1577,6.1645,6.0518,6.0774,57095,0
2005-12-07,6.1224,6.1321,5.984,5.984,230688,0
2005-12-08,6.0453,6.1866,5.9937,6.0741,80288,0
2005-12-09,6.0871,6.1127,5.9905,6.0291,64043,0
2005-12-12,6.0388,6.0615,5.9519,6.0226,106801,0
2005-12-13,6.0258,6.0356,5.891,5.9069,115292,0
2005-12-14,5.9455,5.9873,5.8878,5.9004,52887,0
2005-12-15,5.984,5.984,5.8878,5.9455,42032,0
2005-12-16,5.9166,6.0582,5.9166,5.997,164846,0
2005-12-19,5.9681,6.1354,5.9101,6.0838,156799,0
2005-12-20,6.1289,6.1996,6.0388,6.1577,72473,0
2005-12-21,6.1801,6.219,6.1607,6.2028,74481,0
2005-12-22,6.2346,6.3571,6.1866,6.3571,17766,0
2005-12-23,6.3344,6.4692,6.3344,6.4018,42344,0
2005-12-27,6.3091,6.3888,6.241,6.2832,69865,0
2005-12-28,6.2994,6.4122,6.2929,6.3448,56719,0
2005-12-29,6.2929,6.3798,6.1866,6.1996,49459,0
2005-12-30,6.1866,6.2637,6.0936,6.1354,60076,0
2006-01-03,6.1448,6.232,6.0388,6.219,57971,0
2006-01-04,6.1671,6.2702,6.1321,6.1513,50881,0
2006-01-05,6.1419,6.1607,6.0838,6.1577,59681,0
2006-01-06,6.2222,6.4439,6.1866,6.4212,55852,0
2006-01-09,6.4472,6.4472,6.3538,6.4148,29172,0
2006-01-10,6.3733,6.4277,6.3733,6.4251,31567,0
2006-01-11,6.2767,6.4692,6.2384,6.4122,117754,0
2006-01-12,6.4634,6.63,6.3733,6.5276,154275,0
2006-01-13,6.6144,6.6144,6.4251,6.499,43050,0
2006-01-17,6.4212,6.4374,6.3188,6.3798,75922,0
2006-01-18,6.4122,6.4122,6.3409,6.3862,53124,0
2006-01-19,6.4374,6.5885,6.4083,6.5373,62241,0
2006-01-20,6.5885,6.5982,6.3603,6.37,50335,0
2006-01-23,6.3344,6.3571,6.2864,6.2864,81454,0
2006-01-24,6.3668,6.4822,6.3506,6.4316,55765,0
2006-01-25,6.4504,6.4504,6.1866,6.2384,116155,0
2006-01-26,6.3344,6.4796,6.3214,6.4504,40854,0
2006-01-27,6.3733,6.4439,6.3448,6.4212,38990,0
2006-01-30,6.3383,6.3473,6.2605,6.267,29752,0
2006-01-31,6.3149,6.3927,6.2514,6.3473,64808,0
2006-02-01,6.4018,6.4018,6.3091,6.3091,65108,0
2006-02-02,6.2961,6.3473,6.2093,6.3318,51896,0
2006-02-03,6.3123,6.4504,6.2864,6.4148,54864,0
2006-02-06,6.3603,6.3888,6.2994,6.383,52075,0
2006-02-07,6.3765,6.4374,6.3091,6.3091,29074,0
2006-02-08,6.2929,6.3538,6.2579,6.3344,31372,0
2006-02-09,6.3733,6.4342,6.3409,6.3409,30533,0
2006-02-10,6.3927,6.3927,6.2994,6.3798,74086,0
2006-02-13,6.3862,6.3862,5.8168,5.878,404315,0
2006-02-14,5.8492,5.8975,5.8297,5.8427,102040,0
2006-02-15,5.891,5.9231,5.8362,5.9036,142048,0
2006-02-16,5.8845,5.9069,5.8297,5.891,89427,0
2006-02-17,5.9393,6.0388,5.8813,5.9455,96153,0
2006-02-21,6.0164,6.0164,5.656,5.7043,243535,0
2006-02-22,5.8074,5.8074,5.4473,5.5147,730742,0
2006-02-23,5.5082,5.5983,5.4343,5.5695,993481,0
2006-02-24,5.5983,5.5983,5.3251,5.3442,338942,0
2006-02-27,5.3442,5.4826,5.177,5.2801,542546,0
2006-02-28,5.2318,5.3604,5.0065,5.0065,1129071,0
2006-03-01,5.0901,5.5598,5.0292,5.518,364415,0
2006-03-02,5.5371,5.7108,5.5371,5.7108,293349,0
2006-03-03,5.6337,5.7847,5.6048,5.7076,117316,0
2006-03-06,5.7238,5.7364,5.5371,5.55,106063,0
2006-03-07,5.55,5.6207,5.4761,5.5338,53319,0
2006-03-08,5.4761,5.5244,5.4084,5.4343,109596,0
2006-03-09,5.4761,5.5082,5.3442,5.3763,73667,0
2006-03-10,5.3251,5.505,5.3251,5.505,86992,0
2006-03-13,5.5727,5.6528,5.5277,5.5338,53525,0
2006-03-14,5.55,5.656,5.5468,5.5886,109074,0
2006-03-15,5.6401,5.6401,5.563,5.5695,63772,0
2006-03-16,5.6272,5.6401,5.5277,5.5277,65888,0
2006-03-17,5.5533,5.6016,5.5277,5.5886,179572,0
2006-03-20,5.5918,5.7623,5.5371,5.7494,122953,0
2006-03-21,5.6949,5.775,5.6081,5.6207,203503,0
2006-03-22,5.6016,5.6304,5.5695,5.5983,87131,0
2006-03-23,5.5983,5.6593,5.5244,5.5244,96647,0
2006-03-24,5.5727,5.6466,5.5082,5.5371,29913,0
2006-03-27,5.5082,5.6207,5.5082,5.5918,57879,0
2006-03-28,5.6272,5.6272,5.4502,5.4826,64808,0
2006-03-29,5.4535,5.5886,5.4343,5.4985,46346,0
2006-03-30,5.5533,5.5951,5.3283,5.3958,80180,0
2006-03-31,5.4279,5.5983,5.4279,5.5727,80081,0
2006-04-03,5.5983,5.5983,5.2606,5.3121,201716,0
2006-04-04,5.2895,5.4181,5.222,5.3698,138194,0
2006-04-05,5.4055,5.4055,5.3475,5.3604,92142,0
2006-04-06,5.386,5.5598,5.3316,5.5371,104764,0
2006-04-07,5.563,5.7011,5.4279,5.6142,215054,0
2006-04-10,5.5983,5.9166,5.5983,5.7623,221580,0
2006-04-11,5.7912,5.8427,5.7461,5.7879,138518,0
2006-04-12,5.8168,5.9393,5.775,5.9004,211327,0
2006-04-13,5.9519,6.055,5.891,6.0453,233196,0
2006-04-17,5.9808,6.1671,5.9808,6.1607,331537,0
2006-04-18,6.1419,6.2281,6.1419,6.1963,324138,0
2006-04-19,6.1671,6.3318,6.1671,6.3091,301241,0
2006-04-20,6.3344,6.3344,6.1513,6.2579,139209,0
2006-04-21,6.3409,6.3409,6.2093,6.3279,215857,0
2006-04-24,6.2735,6.3992,6.2735,6.3765,263828,0
2006-04-25,6.4796,6.7719,5.984,6.1577,515281,0
2006-04-26,6.171,6.3927,6.1257,6.2449,287342,0
2006-04-27,6.2158,6.3927,6.1736,6.3091,121657,0
2006-04-28,6.2255,6.3798,6.2093,6.3448,182291,0
2006-05-01,6.3188,6.4822,6.3026,6.4407,247068,0
2006-05-02,6.4212,6.4569,6.383,6.4057,94104,0
2006-05-03,6.4316,6.4316,6.3448,6.3862,158441,0
2006-05-04,6.3448,6.9392,6.3091,6.6274,757477,0
2006-05-05,6.7078,6.7752,6.5755,6.7428,174833,0
2006-05-08,6.6598,6.7272,6.5755,6.6241,146941,0
2006-05-09,6.6047,6.6494,6.5081,6.5885,259715,0
2006-05-10,6.5276,6.6663,6.5276,6.6663,172701,0
2006-05-11,6.6689,6.6689,6.4504,6.4537,133721,0
2006-05-12,6.4212,6.4925,6.3953,6.4569,192981,0
2006-05-15,6.37,6.6014,6.37,6.582,216890,0
2006-05-16,6.5308,6.8037,6.5308,6.7298,208735,0
2006-05-17,6.6851,6.7622,6.3927,6.7298,181550,0
2006-05-18,6.7298,6.8231,6.6339,6.6365,95582,0
2006-05-19,6.5308,6.6948,6.4569,6.5178,142946,0
2006-05-22,6.4861,6.7142,6.4666,6.6079,136679,0
2006-05-23,6.6598,6.6948,6.3927,6.4083,156975,0
2006-05-24,6.4057,6.6079,6.3473,6.569,141687,0
2006-05-25,6.6274,6.7078,6.4407,6.5729,183275,0
2006-05-26,6.6274,6.6948,6.4569,6.5276,128407,0
2006-05-30,6.5211,6.569,6.4083,6.4504,160832,0
2006-05-31,6.4537,6.7752,6.4212,6.7752,379092,0
2006-06-01,6.7752,6.7752,6.6177,6.7752,145581,0
2006-06-02,6.7752,6.7752,6.6274,6.6559,241132,0
2006-06-05,6.6241,6.6663,6.4861,6.547,197989,0
2006-06-06,6.5405,6.6209,6.4951,6.5924,194148,0
2006-06-07,6.5794,6.6274,6.4537,6.4861,76872,0
2006-06-08,6.3992,6.4057,5.8683,5.9714,389594,0
2006-06-09,5.9746,6.0647,5.9746,6.0356,261903,0
2006-06-12,6.0164,6.0647,5.846,5.8748,213536,0
2006-06-13,5.846,6.0291,5.6755,5.6755,421491,0
2006-06-14,5.8168,5.833,5.6755,5.7591,240577,0
2006-06-15,5.8009,6.0067,5.7526,5.9004,273630,0
2006-06-16,5.8748,5.9231,5.6787,5.7205,499662,0
2006-06-19,5.7558,5.7558,5.4985,5.5951,276089,0
2006-06-20,5.5854,5.6884,5.5277,5.6466,125495,0
2006-06-21,5.6239,5.878,5.6239,5.8427,115430,0
2006-06-22,5.8362,5.8845,5.7815,5.8492,171430,0
2006-06-23,5.8139,5.8845,5.7879,5.8524,71741,0
2006-06-26,5.8878,6.0485,5.8524,6.0356,141203,0
2006-06-27,6.0258,6.042,5.9166,5.9681,223511,0
2006-06-28,6.0035,6.0035,5.8362,5.8878,152625,0
2006-06-29,5.9296,6.0647,5.833,6.0388,218985,0
2006-06-30,6.0582,6.219,5.9681,6.0291,353292,0
2006-07-03,6.0485,6.3253,6.042,6.3253,110833,0
2006-07-05,6.2475,6.2475,5.9808,6.0164,202133,0
2006-07-06,6.0226,6.0647,5.9263,6.0035,169233,0
2006-07-07,6.0067,6.1095,5.9004,5.9617,233021,0
2006-07-10,5.9873,6.0099,5.9487,5.9746,130774,0
2006-07-11,5.9361,5.9361,5.8168,5.9036,128417,0
2006-07-12,5.8975,5.9905,5.833,5.8813,175531,0
2006-07-13,5.8524,5.8586,5.7043,5.7815,161338,0
2006-07-14,5.7688,5.8168,5.6625,5.6755,140660,0
2006-07-17,5.6625,5.7912,5.6239,5.6884,219479,0
2006-07-18,5.7526,5.9519,5.7076,5.8586,153334,0
2006-07-19,5.7977,6.0997,5.7977,6.0871,115304,0
2006-07-20,6.0035,6.0968,5.7977,5.8845,151440,0
2006-07-21,5.8524,6.0035,5.775,5.9808,142310,0
2006-07-24,5.9937,6.0676,5.9296,6.042,219577,0
2006-07-25,6.0323,6.2449,5.9714,6.1898,257219,0
2006-07-26,6.1801,6.1898,5.9328,6.0647,110991,0
2006-07-27,6.0871,6.2028,5.9455,6.0132,107482,0
2006-07-28,6.0936,6.3448,6.0936,6.206,155463,0
2006-07-31,6.2579,6.2579,6.0936,6.1448,140175,0
2006-08-01,6.1645,6.1671,5.9808,6.0323,133236,0
2006-08-02,6.0774,6.2799,6.0774,6.2158,85394,0
2006-08-03,6.1545,6.2475,6.1127,6.1931,75576,0
2006-08-04,6.2735,6.3473,6.2384,6.3214,77366,0
2006-08-07,6.2735,6.3214,6.1224,6.2346,155908,0
2006-08-08,6.2222,6.2449,6.0388,6.0582,139172,0
2006-08-09,6.1448,6.2514,6.0647,6.0676,193454,0
2006-08-10,6.0485,6.2346,6.0485,6.2125,105270,0
2006-08-11,6.219,6.219,6.0615,6.0615,180038,0
2006-08-14,6.1354,6.184,6.0518,6.1095,60723,0
2006-08-15,6.2475,6.4601,6.2475,6.3571,190982,0
2006-08-16,6.4822,6.6177,6.3473,6.5243,162334,0
2006-08-17,6.4822,6.6241,6.4822,6.6241,316418,0
2006-08-18,6.6241,6.6241,6.5146,6.595,108158,0
2006-08-21,6.6598,6.8458,6.6598,6.7557,265328,0
2006-08-22,6.8141,6.8296,6.7784,6.8037,417415,0
2006-08-23,6.7979,6.8491,6.7654,6.8102,184987,0
2006-08-24,6.8523,6.8523,6.7466,6.7817,207344,0
2006-08-25,6.7784,6.827,6.7045,6.7168,121524,0
2006-08-28,6.8167,6.8426,6.7103,6.7492,239401,0
2006-08-29,6.6624,6.9969,6.6624,6.7719,585124,0
2006-08-30,6.5924,6.7752,6.569,6.6883,374097,0
2006-08-31,6.7298,6.888,6.7168,6.827,221925,0
2006-09-01,6.7979,6.8841,6.6883,6.8076,152961,0
2006-09-05,6.7946,6.923,6.7233,6.9139,103194,0
2006-09-06,6.923,6.923,6.6559,6.6948,94292,0
2006-09-07,6.6559,6.8102,6.5794,6.7687,105440,0
2006-09-08,6.8231,6.8523,6.7402,6.7654,78375,0
2006-09-11,6.698,6.9074,6.6365,6.8076,101994,0
2006-09-12,6.8588,6.9748,6.7784,6.9294,138432,0
2006-09-13,6.923,7.0934,6.897,7.0578,118164,0
2006-09-14,7.0033,7.087,6.8523,7.0033,196295,0
2006-09-15,7.0578,7.1032,7.0195,7.0617,226584,0
2006-09-18,7.0098,7.0999,6.9586,7.0552,202164,0
2006-09-19,7.0902,7.0999,7.0448,7.0746,84490,0
2006-09-20,7.1032,7.2354,7.0999,7.1835,201553,0
2006-09-21,7.1998,7.1998,7.0617,7.1485,134075,0
2006-09-22,7.0902,7.1485,7.0293,7.087,77335,0
2006-09-25,7.087,7.1835,7.0617,7.1738,144538,0
2006-09-26,7.2062,7.2062,7.1226,7.1673,42992,0
2006-09-27,7.1615,7.2186,7.0422,7.1641,167178,0
2006-09-28,7.1356,7.1771,7.0422,7.1641,63972,0
2006-09-29,7.1673,7.1673,6.9165,7.0578,90177,0
2006-10-02,7.087,7.087,6.9969,7.0228,109858,0
2006-10-03,7.0293,7.039,6.875,6.9197,93771,0
2006-10-04,6.9197,7.155,6.8841,7.1252,136355,0
2006-10-05,7.0999,7.238,7.039,7.238,77452,0
2006-10-06,7.1998,7.2186,7.0708,7.1511,64281,0
2006-10-09,7.1673,7.2224,7.1187,7.2121,117362,0
2006-10-10,7.1641,7.5757,7.1641,7.5018,175043,0
2006-10-11,7.5018,7.5018,7.354,7.4791,102506,0
2006-10-12,7.4921,7.5148,7.3858,7.4701,66299,0
2006-10-13,7.5115,7.5115,7.4026,7.4409,53377,0
2006-10-16,7.4765,7.483,7.4312,7.4791,112700,0
2006-10-17,7.5051,7.5051,7.3573,7.4727,116680,0
2006-10-18,7.6503,8.1034,7.6503,7.8175,604606,0
2006-10-19,7.7916,7.8914,7.6334,7.811,297761,0
2006-10-20,7.872,7.872,7.7371,7.7689,97014,0
2006-10-23,7.7592,7.8849,7.7592,7.846,138191,0
2006-10-24,7.8525,7.8525,7.7203,7.7916,131724,0
2006-10-25,7.7916,7.7981,7.7203,7.7462,119269,0
2006-10-26,7.7624,7.7942,7.7008,7.7942,166543,0
2006-10-27,7.8007,7.8493,7.7462,7.7462,176058,0
2006-10-30,7.7371,7.8493,7.6204,7.8363,99084,0
2006-10-31,7.8681,7.8681,7.7527,7.8045,107186,0
2006-11-01,7.8007,7.8175,7.7397,7.7559,108942,0
2006-11-02,7.7494,7.8363,7.6982,7.8298,78980,0
2006-11-03,7.8428,7.8525,7.7747,7.8175,103524,0
2006-11-06,7.824,7.8493,7.7592,7.7942,110830,0
2006-11-07,7.743,7.8525,7.743,7.8266,112336,0
2006-11-08,7.8071,7.9614,7.7981,7.9329,187718,0
2006-11-09,7.9484,7.9653,7.7916,7.8201,200507,0
2006-11-10,7.8136,7.8681,7.7786,7.8175,125365,0
2006-11-13,7.7942,7.8616,7.7942,7.8557,154223,0
2006-11-14,7.8681,7.9971,7.8045,7.9938,268823,0
2006-11-15,7.9938,8.1034,7.9809,8.1034,142822,0
2006-11-16,8.1034,8.2641,8.1001,8.2609,160529,0
2006-11-17,8.2414,8.2414,8.1066,8.2155,315746,0
2006-11-20,8.1675,8.467,8.1675,8.467,274855,0
2006-11-21,8.4216,8.795,8.4216,8.795,1396978,0
2006-11-22,8.8268,8.8559,8.7302,8.7911,324993,0
2006-11-24,8.7756,8.83,8.7399,8.83,54787,0
2006-11-27,8.83,8.8333,8.6783,8.6978,280674,0
2006-11-28,8.6563,8.8235,8.6044,8.7782,317899,0
2006-11-29,8.8456,9.0063,8.7334,8.9493,249271,0
2006-11-30,8.9169,9.2222,8.8974,9.1995,444940,0
2006-12-01,9.193,9.193,8.6401,8.7146,383775,0
2006-12-04,8.7464,8.7587,8.5215,8.6239,476127,0
2006-12-05,8.6757,8.6757,8.5053,8.5111,544151,0
2006-12-06,8.4923,8.4923,8.3315,8.4119,173309,0
2006-12-07,8.4087,8.4372,8.2894,8.4087,113588,0
2006-12-08,8.3542,8.4411,8.1416,8.4119,145451,0
2006-12-11,8.3477,8.3892,8.209,8.3763,174796,0
2006-12-12,8.4022,8.4923,8.3633,8.4605,162735,0
2006-12-13,8.4955,8.5176,8.3348,8.4087,170005,0
2006-12-14,8.3925,8.5215,8.3828,8.3892,155843,0
2006-12-15,8.399,8.4119,8.2894,8.3121,208742,0
2006-12-18,8.3672,8.4119,8.0969,8.1805,188264,0
2006-12-19,8.1325,8.2414,8.0904,8.222,84379,0
2006-12-20,8.2641,8.4372,8.2576,8.3063,82161,0
2006-12-21,8.3153,8.3503,8.1961,8.2155,109426,0
2006-12-22,8.2512,8.3348,8.222,8.2285,40255,0
2006-12-26,8.3024,8.5215,8.3024,8.5111,90732,0
2006-12-27,8.4988,8.5111,8.3698,8.3866,135587,0
2006-12-28,8.4022,8.4184,8.3503,8.3503,62769,0
2006-12-29,8.3828,8.3957,8.2674,8.3503,115782,0
2007-01-03,8.3957,8.5305,8.2894,8.5111,139503,0
2007-01-04,8.515,8.5539,8.3186,8.4891,251749,0
2007-01-05,8.4411,8.4437,8.1351,8.2868,349771,0
2007-01-08,8.3121,8.3672,8.1961,8.2933,243313,0
2007-01-09,8.2512,8.4729,8.1961,8.3892,193497,0
2007-01-10,8.3186,8.5694,8.2576,8.5662,180868,0
2007-01-11,8.5694,9.0867,8.528,9.0362,670349,0
2007-01-12,9.3473,9.907,9.3091,9.868,6577951,0
2007-01-16,9.836,10.036,9.736,10.029,1170465,0
2007-01-17,9.946,10.081,9.946,10.045,462351,0
2007-01-18,10.016,10.168,9.99,10.097,958761,0
2007-01-19,10.045,10.161,9.84,10.084,674150,0
2007-01-22,10.155,10.155,9.972,10.068,453511,0
2007-01-23,10.02,10.071,9.881,10.014,542315,0
2007-01-24,10.02,10.136,9.959,10.126,722893,0
2007-01-25,10.142,10.142,9.923,10.007,431269,0
2007-01-26,10.032,10.126,9.946,10.101,302880,0
2007-01-29,10.052,10.126,9.959,9.968,518125,0
2007-01-30,10.264,10.274,9.92,10.27,683582,0
2007-01-31,9.66,10.251,9.627,10.244,2190823,0
2007-02-01,10.244,10.653,10.158,10.646,821039,0
2007-02-02,10.663,11.126,10.579,11.029,1078323,0
2007-02-05,11.052,11.052,10.569,10.621,723729,0
2007-02-06,10.624,10.839,10.573,10.824,627897,0
2007-02-07,10.875,11.094,10.759,11.087,670849,0
2007-02-08,11.078,11.078,10.872,11.042,293053,0
2007-02-09,11.003,11.116,10.733,10.75,400958,0
2007-02-12,10.744,10.807,10.579,10.731,508428,0
2007-02-13,10.795,10.881,10.695,10.839,346174,0
2007-02-14,10.859,11.387,10.82,11.376,938509,0
2007-02-15,11.326,11.376,11.126,11.338,386725,0
2007-02-16,11.354,11.38,11.113,11.239,274476,0
2007-02-20,11.258,11.331,11.219,11.3,394405,0
2007-02-21,11.309,11.756,11.306,11.654,544487,0
2007-02-22,11.743,12.155,11.685,12.023,1426934,0
2007-02-23,11.997,12.132,11.904,12.049,378910,0
2007-02-26,12.017,12.132,11.843,11.907,655777,0
2007-02-27,11.659,11.791,11.222,11.628,1005240,0
2007-02-28,11.502,11.621,10.972,11.18,539285,0
2007-03-01,10.994,11.18,10.724,11.074,521578,0
2007-03-02,11.052,11.129,10.737,10.795,365164,0
2007-03-05,10.596,10.731,10.469,10.469,582218,0
2007-03-06,10.544,10.949,10.444,10.827,568306,0
2007-03-07,10.801,10.839,10.64,10.824,737761,0
2007-03-08,10.836,11.094,10.798,10.985,563471,0
2007-03-09,11.013,11.026,10.633,10.74,337559,0
2007-03-12,10.705,10.962,10.547,10.785,474131,0
2007-03-13,10.801,10.898,10.628,10.644,323830,0
2007-03-14,10.657,10.692,10.386,10.602,293047,0
2007-03-15,10.598,10.701,10.556,10.685,175228,0
2007-03-16,10.682,10.733,10.534,10.666,367299,0
2007-03-19,10.762,10.962,10.644,10.9,427539,0
2007-03-20,10.862,10.968,10.798,10.907,218495,0
2007-03-21,10.943,11.078,10.839,10.974,483825,0
2007-03-22,10.987,11.142,10.926,11.12,501495,0
2007-03-23,11.126,11.158,10.898,10.907,267336,0
2007-03-26,10.907,11.048,10.775,11.026,248565,0
2007-03-27,11.036,11.036,10.772,10.849,364137,0
2007-03-28,10.83,10.83,10.621,10.753,443104,0
2007-03-29,10.75,10.762,10.672,10.75,349173,0
2007-03-30,10.782,10.907,10.724,10.798,290109,0
2007-04-02,10.75,10.894,10.711,10.724,366559,0
2007-04-03,10.779,10.939,10.718,10.827,460876,0
2007-04-04,10.807,10.949,10.779,10.913,196434,0
2007-04-05,10.956,11.1,10.891,11.048,440111,0
2007-04-09,11.048,11.155,10.981,11.107,424694,0
2007-04-10,11.126,11.364,11.068,11.254,300862,0
2007-04-11,11.293,11.293,11.065,11.158,509406,0
2007-04-12,11.122,11.193,11.072,11.139,256648,0
2007-04-13,11.126,11.708,11.126,11.708,733933,0
2007-04-16,11.711,11.917,11.711,11.782,464079,0
2007-04-17,11.721,11.878,11.721,11.733,460095,0
2007-04-18,11.717,11.83,10.469,10.926,2349739,0
2007-04-19,10.907,11.184,10.827,10.981,724667,0
2007-04-20,11.1,11.135,10.9,10.907,871578,0
2007-04-23,10.959,11.197,10.92,11.126,997801,0
2007-04-24,11.161,11.306,11.126,11.28,634666,0
2007-04-25,11.328,11.364,11.068,11.097,526342,0
2007-04-26,11.094,11.271,11.033,11.206,435110,0
2007-04-27,11.241,11.328,10.998,11.023,232956,0
2007-04-30,11,11.251,10.907,10.926,334036,0
2007-05-01,10.968,11.065,10.811,10.994,294309,0
2007-05-02,10.968,11.28,10.946,11.206,452876,0
2007-05-03,11.219,11.309,11.139,11.277,425169,0
2007-05-04,11.28,11.396,11.248,11.389,336156,0
2007-05-07,11.374,11.467,11.11,11.383,524157,0
2007-05-08,11.3,11.3,11.016,11.094,223271,0
2007-05-09,11,11.097,10.898,11.033,286012,0
2007-05-10,10.936,11.033,10.814,10.817,327662,0
2007-05-11,10.589,10.881,10.058,10.657,406681,0
2007-05-14,10.628,10.824,10.524,10.602,214703,0
2007-05-15,10.596,10.727,10.305,10.309,407394,0
2007-05-16,10.318,10.464,10.19,10.46,445773,0
2007-05-17,10.405,10.505,10.347,10.422,163528,0
2007-05-18,10.447,10.701,10.342,10.663,417872,0
2007-05-21,10.67,10.814,10.596,10.779,275645,0
2007-05-22,10.762,10.926,10.753,10.923,192673,0
2007-05-23,10.965,11.409,10.959,11.306,574677,0
2007-05-24,11.361,11.361,11.007,11.029,331848,0
2007-05-25,10.859,10.875,10.544,10.724,738628,0
2007-05-29,10.72,11.003,10.692,10.946,373159,0
2007-05-30,10.824,10.981,10.724,10.74,902407,0
2007-05-31,10.769,10.859,10.724,10.788,486528,0
2007-06-01,10.843,11.003,10.657,10.688,618820,0
2007-06-04,10.679,10.785,10.547,10.624,323379,0
2007-06-05,10.566,10.621,10.464,10.547,440127,0
2007-06-06,10.464,10.55,10.396,10.46,227282,0
2007-06-07,10.444,10.489,10.075,10.101,295098,0
2007-06-08,10.065,10.196,10.016,10.088,766798,0
2007-06-11,10.075,10.303,10.071,10.257,273479,0
2007-06-12,10.181,10.206,9.894,9.968,324360,0
2007-06-13,9.975,10.309,9.972,10.238,232311,0
2007-06-14,10.203,10.377,10.203,10.329,210584,0
2007-06-15,10.46,10.573,10.377,10.534,522399,0
2007-06-18,10.531,10.695,10.505,10.589,611983,0
2007-06-19,10.56,10.566,10.412,10.451,479108,0
2007-06-20,10.505,10.505,10.219,10.222,360472,0
2007-06-21,10.151,10.161,9.916,10.016,433219,0
2007-06-22,10.032,10.19,9.885,9.885,1658421,0
2007-06-25,9.872,9.878,9.508,9.563,779226,0
2007-06-26,9.666,9.666,9.2961,9.3473,1000636,0
2007-06-27,9.2708,9.4471,9.2669,9.4082,1016328,0
2007-06-28,9.3512,9.862,9.3512,9.734,632300,0
2007-06-29,9.753,9.865,9.438,9.4698,486232,0
2007-07-02,9.547,9.588,9.486,9.528,555671,0
2007-07-03,9.4731,9.4731,9.3603,9.4568,334767,0
2007-07-05,9.4471,9.502,9.3927,9.4886,647310,0
2007-07-06,9.4666,9.656,9.4056,9.614,477423,0
2007-07-09,9.656,9.868,9.566,9.846,611233,0
2007-07-10,9.862,10.02,9.708,9.978,835565,0
2007-07-11,9.952,10.183,9.817,10.103,735315,0
2007-07-12,10.145,10.145,9.959,10.042,985493,0
2007-07-13,10.049,10.139,9.962,10.136,370419,0
2007-07-16,10.126,10.183,10.052,10.181,452832,0
2007-07-17,10.181,10.563,10.129,10.419,531121,0
2007-07-18,10.338,10.534,10.312,10.524,563996,0
2007-07-19,10.618,11.213,10.615,10.933,1085277,0
2007-07-20,10.911,11.016,10.701,10.926,761207,0
2007-07-23,11.013,11.036,10.675,10.779,368790,0
2007-07-24,10.663,10.817,10.521,10.553,646160,0
2007-07-25,10.682,10.839,10.624,10.762,650834,0
2007-07-26,10.521,11.287,10.277,11.074,1103247,0
2007-07-27,10.991,11.289,10.849,10.885,647977,0
2007-07-30,11.094,11.296,10.898,11.245,546215,0
2007-07-31,11.37,11.525,11.203,11.222,401668,0
2007-08-01,11.174,11.338,10.943,11.2,470101,0
2007-08-02,11.226,11.586,11.226,11.495,331540,0
2007-08-03,11.467,11.467,10.911,10.93,380650,0
2007-08-06,10.962,11.364,10.688,11.313,514003,0
2007-08-07,11.226,11.84,11.226,11.63,582357,0
2007-08-08,11.689,13.338,11.689,12.679,2050947,0
2007-08-09,12.312,13.348,11.84,12.682,1185704,0
2007-08-10,12.525,13.065,11.939,12.081,859264,0
2007-08-13,12.248,12.499,11.689,12.268,475689,0
2007-08-14,12.293,12.354,11.621,11.689,354165,0
2007-08-15,11.672,11.685,11.02,11.097,641769,0
2007-08-16,11.01,11.409,10.544,10.92,844519,0
2007-08-17,11.296,11.45,10.759,10.878,564446,0
2007-08-20,10.946,11.09,10.733,10.943,364874,0
2007-08-21,10.985,11.704,10.981,11.515,517008,0
2007-08-22,11.647,11.737,11.287,11.541,301383,0
2007-08-23,11.621,11.628,11.319,11.348,336526,0
2007-08-24,11.319,11.351,10.878,11.029,591314,0
2007-08-27,10.974,11.122,10.843,11.078,522001,0
2007-08-28,11.048,11.048,10.718,10.718,372437,0
2007-08-29,10.82,11.016,10.672,10.936,608126,0
2007-08-30,10.807,10.946,10.688,10.727,381684,0
2007-08-31,10.872,11.177,10.731,10.772,230950,0
2007-09-04,10.746,11.348,10.633,11.315,359623,0
2007-09-05,11.222,11.222,10.92,10.998,558186,0
2007-09-06,11.01,11.226,10.949,11.167,233925,0
2007-09-07,10.965,11.129,10.881,10.913,184296,0
2007-09-10,10.959,11.122,10.727,10.814,297237,0
2007-09-11,10.907,11.087,10.869,11.055,165111,0
2007-09-12,11.01,11.341,11.01,11.209,193879,0
2007-09-13,11.322,11.628,11.072,11.435,325668,0
2007-09-14,11.364,11.617,11.129,11.55,221259,0
2007-09-17,11.55,11.679,11.351,11.617,266833,0
2007-09-18,11.682,12.464,11.483,12.402,509446,0
2007-09-19,12.464,13.062,12.386,12.766,760316,0
2007-09-20,12.705,12.772,12.338,12.451,707556,0
2007-09-21,12.521,12.775,12.473,12.734,745089,0
2007-09-24,12.756,12.756,12.393,12.717,400757,0
2007-09-25,12.612,12.901,12.451,12.891,562135,0
2007-09-26,12.968,13.058,12.73,12.988,454653,0
2007-09-27,12.994,13.524,12.94,13.335,721662,0
2007-09-28,13.386,13.399,12.73,12.955,534635,0
2007-10-01,12.929,13.068,12.653,12.929,643383,0
2007-10-02,12.975,13.107,12.708,12.994,548779,0
2007-10-03,12.891,13.113,12.792,13.027,1065096,0
2007-10-04,13.081,13.846,12.962,13.817,1779057,0
2007-10-05,13.968,14.538,13.898,14.48,1074966,0
2007-10-08,14.348,14.654,14.203,14.335,647912,0
2007-10-09,14.415,14.875,14.364,14.689,556869,0
2007-10-10,14.728,14.728,14.142,14.145,573943,0
2007-10-11,14.145,14.267,13.711,13.721,576464,0
2007-10-12,13.744,14.148,13.744,13.93,386660,0
2007-10-15,14.007,14.007,13.145,13.544,557078,0
2007-10-16,13.403,13.708,13.37,13.377,392331,0
2007-10-17,13.524,13.524,13.148,13.222,903885,0
2007-10-18,13.065,13.216,12.779,12.82,725161,0
2007-10-19,12.612,12.682,12.119,12.151,1504976,0
2007-10-22,11.987,12.576,11.978,12.573,604664,0
2007-10-23,12.688,12.785,12.419,12.785,511131,0
2007-10-24,12.618,12.788,11.956,12.669,481366,0
2007-10-25,13.727,14.267,12.942,13.12,1974831,0
2007-10-26,13.331,13.463,13.088,13.242,408952,0
2007-10-29,13.342,13.756,13.268,13.335,469395,0
2007-10-30,13.319,13.486,13.081,13.107,400575,0
2007-10-31,13.194,13.338,13.04,13.268,521612,0
2007-11-01,13.094,13.377,12.942,13.158,874098,0
2007-11-02,13.335,13.335,13.007,13.164,392485,0
2007-11-05,12.962,13.129,12.962,13.023,1082155,0
2007-11-06,13.088,13.088,13.027,13.088,648032,0
2007-11-07,12.933,13.084,12.538,12.57,708034,0
2007-11-08,12.634,12.923,12.601,12.708,1264554,0
2007-11-09,12.509,12.734,12.277,12.345,577858,0
2007-11-12,12.273,12.521,12.264,12.315,803369,0
2007-11-13,12.432,12.499,12.026,12.21,750084,0
2007-11-14,12.328,12.534,12.181,12.277,1395667,0
2007-11-15,12.193,12.229,11.969,12.181,1096308,0
2007-11-16,12.268,12.268,11.698,11.994,791537,0
2007-11-19,11.83,11.83,11.084,11.122,871528,0
2007-11-20,11.4,11.473,10.74,11.177,1323006,0
2007-11-21,11.09,11.367,10.974,11.129,468957,0
2007-11-23,11.129,11.563,11.059,11.512,261897,0
2007-11-26,11.422,11.508,10.869,10.946,507252,0
2007-11-27,11.003,11.267,10.753,11.248,736700,0
2007-11-28,11.344,11.457,11.193,11.344,641868,0
2007-11-29,11.258,11.521,11.248,11.393,352826,0
2007-11-30,11.508,11.537,11.126,11.226,492961,0
2007-12-03,11.174,11.213,10.756,10.852,653207,0
2007-12-04,10.756,10.807,10.521,10.708,886668,0
2007-12-05,10.875,10.9,10.637,10.724,441744,0
2007-12-06,10.692,10.878,10.566,10.688,563218,0
2007-12-07,10.731,10.907,10.682,10.907,359598,0
2007-12-10,10.917,11.534,10.913,11.508,819101,0
2007-12-11,11.541,11.637,11.145,11.193,713717,0
2007-12-12,11.492,11.528,10.981,11.097,494001,0
2007-12-13,10.978,11.033,10.824,10.936,186397,0
2007-12-14,10.875,11.637,10.865,11.023,1149888,0
2007-12-17,10.968,11.01,10.576,10.782,637829,0
2007-12-18,11.126,11.643,10.907,11.364,2117665,0
2007-12-19,11.306,11.766,11.264,11.628,712795,0
2007-12-20,11.769,11.843,11.348,11.843,512442,0
2007-12-21,12.01,12.043,11.717,11.801,793650,0
2007-12-24,11.882,12.206,11.728,12.206,118824,0
2007-12-26,12.139,12.28,11.721,12.171,618218,0
2007-12-27,12.116,12.142,11.875,11.923,774632,0
2007-12-28,12.097,12.225,11.907,12.164,728252,0
2007-12-31,12.139,12.354,11.895,12.004,982809,0
2008-01-02,12.03,12.119,11.528,11.612,1162539,0
2008-01-03,11.612,11.74,11.135,11.235,2018797,0
2008-01-04,11.11,11.11,10.409,10.531,1998116,0
2008-01-07,10.605,10.72,10.129,10.257,1732070,0
2008-01-08,10.283,10.37,9.2092,9.3447,4836601,0
2008-01-09,9.3155,9.582,8.994,9.3091,1480571,0
2008-01-10,9.1613,9.4082,9.0906,9.3123,1171033,0
2008-01-11,9.254,9.254,8.6822,8.7691,905517,0
2008-01-14,8.8521,9.1801,8.7017,8.7205,1175488,0
2008-01-15,8.6336,8.6848,8.2447,8.5053,1288459,0
2008-01-16,8.4923,8.891,8.338,8.6563,1961764,0
2008-01-17,8.7237,8.7561,8.502,8.5176,1415194,0
2008-01-18,8.515,8.6628,8.2259,8.2738,732081,0
2008-01-22,8.0223,8.3503,7.9459,8.1325,858582,0
2008-01-23,8.0197,8.2764,7.8681,8.27,999510,0
2008-01-24,8.3477,8.7237,8.2674,8.6401,2429406,0
2008-01-25,8.7846,8.8171,8.6822,8.7237,1442867,0
2008-01-28,8.7237,9.0258,8.6498,8.9811,1313880,0
2008-01-29,9.0323,9.1736,8.9389,9.1418,920756,0
2008-01-30,9.0362,9.1839,8.9389,8.9648,612171,0
2008-01-31,8.9493,9.3408,8.8171,9.2319,877131,0
2008-02-01,9.2514,9.515,9.1165,9.4828,862346,0
2008-02-04,9.3603,9.692,9.3603,9.586,747662,0
2008-02-05,9.4316,9.614,9.3577,9.525,1024773,0
2008-02-06,9.614,9.614,9.1613,9.2319,1311535,0
2008-02-07,9.1548,9.4251,9.0362,9.2961,1140907,0
2008-02-08,8.9007,9.451,8.727,9.2514,2112198,0
2008-02-11,9.2708,9.563,9.2708,9.505,999313,0
2008-02-12,9.4828,9.698,9.2961,9.634,1025088,0
2008-02-13,9.736,9.801,9.3382,9.791,492872,0
2008-02-14,9.814,9.814,9.499,9.599,518338,0
2008-02-15,9.525,9.573,9.3382,9.3447,742343,0
2008-02-19,9.534,9.544,9.193,9.2799,472582,0
2008-02-20,9.1969,9.2993,9.1036,9.2669,734645,0
2008-02-21,9.3512,9.569,9.0582,9.1613,1309252,0
2008-02-22,9.592,9.817,9.3603,9.74,2971604,0
2008-02-25,9.0362,9.2384,8.9519,9.055,3054635,0
2008-02-26,9.0167,9.2514,9.0167,9.0452,1134418,0
2008-02-27,8.9746,9.0971,8.7017,8.7464,913021,0
2008-02-28,8.7107,8.7107,8.3315,8.6498,1948127,0
2008-02-29,8.563,8.6783,8.4119,8.4858,788732,0
2008-03-03,8.4566,8.4566,7.9296,7.9783,1049910,0
2008-03-04,7.881,8.2194,7.881,8.1935,1207690,0
2008-03-05,8.2285,8.3024,8.139,8.2803,725071,0
2008-03-06,8.2447,8.2447,7.8363,7.8493,835577,0
2008-03-07,7.7942,8.071,7.6982,7.7242,1464838,0
2008-03-10,7.7371,7.7656,7.6049,7.6529,814754,0
2008-03-11,7.881,8.0612,7.6723,8.0612,832267,0
2008-03-12,8.0936,8.4372,8.0936,8.174,774009,0
2008-03-13,8.0872,8.2155,7.9426,8.1935,693085,0
2008-03-14,8.2447,8.3063,7.6626,7.8266,947052,0
2008-03-17,7.6204,8.0677,7.6016,7.7008,724173,0
2008-03-18,7.9037,8.4087,7.8557,8.3503,1144128,0
2008-03-19,8.4281,8.5727,8.1708,8.174,618579,0
2008-03-20,8.2576,8.3698,8.0418,8.3348,847219,0
2008-03-24,8.3866,8.7302,8.338,8.666,785298,0
2008-03-25,8.6401,8.83,8.563,8.8106,593329,0
2008-03-26,8.7302,8.7399,8.338,8.6044,553003,0
2008-03-27,8.6369,8.6628,8.3828,8.4054,283217,0
2008-03-28,8.4541,8.6239,8.2194,8.2447,528628,0
2008-03-31,8.2894,8.3802,8.1157,8.3063,324872,0
2008-04-01,8.4793,8.5344,8.2829,8.5053,424814,0
2008-04-02,8.3925,8.7821,8.3925,8.7399,635129,0
2008-04-03,8.7082,8.7082,8.4631,8.5539,513908,0
2008-04-04,8.5792,8.6531,8.4605,8.5792,492671,0
2008-04-07,8.6213,8.6304,8.4184,8.4955,365319,0
2008-04-08,8.4541,8.6563,8.3802,8.4184,696235,0
2008-04-09,8.4476,8.4476,8.1222,8.1961,341287,0
2008-04-10,8.209,8.3542,8.0392,8.3348,952976,0
2008-04-11,8.2576,8.2803,7.9232,7.9549,463400,0
2008-04-14,7.9199,8.0327,7.6755,7.9134,854722,0
2008-04-15,7.9841,8.3503,7.9841,8.3063,563632,0
2008-04-16,8.4022,8.5597,8.2894,8.5539,382119,0
2008-04-17,8.6018,8.7017,8.5565,8.6466,387472,0
2008-04-18,8.7529,8.9778,8.7237,8.9136,644700,0
2008-04-21,8.8585,9.0037,8.6433,8.9648,336902,0
2008-04-22,8.9584,9.0037,8.6563,8.8391,654305,0
2008-04-23,8.9584,9.1062,8.8689,9.0582,834297,0
2008-04-24,9.66,10.071,9.4277,10.007,1412208,0
2008-04-25,10.052,10.103,9.775,9.946,602970,0
2008-04-28,10.032,10.502,10.026,10.438,1058268,0
2008-04-29,10.409,10.502,10.238,10.318,498222,0
2008-04-30,10.367,10.592,10.248,10.318,647499,0
2008-05-01,10.29,10.422,10.209,10.283,868326,0
2008-05-02,10.405,10.405,10.126,10.2,443913,0
2008-05-05,10.219,10.405,10.014,10.312,1151379,0
2008-05-06,10.238,10.419,10.049,10.373,452339,0
2008-05-07,10.309,10.419,9.782,9.804,617271,0
2008-05-08,9.868,9.868,9.553,9.724,629282,0
2008-05-09,9.608,9.753,9.4698,9.563,318285,0
2008-05-12,9.611,9.762,9.521,9.704,427057,0
2008-05-13,9.698,9.698,9.4342,9.525,344443,0
2008-05-14,9.547,9.76,9.547,9.637,229151,0
2008-05-15,9.618,9.795,9.566,9.766,136809,0
2008-05-16,9.808,9.823,9.3473,9.662,391060,0
2008-05-19,9.682,9.804,9.525,9.766,501134,0
2008-05-20,9.736,9.766,9.614,9.76,578306,0
2008-05-21,9.788,9.965,9.669,9.878,829947,0
2008-05-22,9.885,10.058,9.714,9.981,324228,0
2008-05-23,9.952,10.09,9.914,10.042,508107,0
2008-05-27,10.077,10.251,9.952,10.158,488913,0
2008-05-28,10.264,10.264,10.007,10.119,345742,0
2008-05-29,10.132,10.274,10.071,10.244,446477,0
2008-05-30,10.255,10.255,10.023,10.19,707981,0
2008-06-02,10.213,10.364,10.039,10.168,524528,0
2008-06-03,10.19,10.296,10.049,10.29,574995,0
2008-06-04,10.226,10.65,10.219,10.621,973065,0
2008-06-05,10.64,11.518,10.628,11.495,1200961,0
2008-06-06,11.489,11.843,11.28,11.289,1500271,0
2008-06-09,11.354,11.528,11.061,11.241,675279,0
2008-06-10,11.145,11.406,11.145,11.328,768526,0
2008-06-11,11.261,11.47,11.116,11.116,1046599,0
2008-06-12,11.219,11.428,11.206,11.251,601641,0
2008-06-13,11.351,11.573,11.3,11.573,612156,0
2008-06-16,11.55,11.624,11.425,11.586,624500,0
2008-06-17,11.573,11.576,11.309,11.344,620292,0
2008-06-18,11.267,11.38,11.107,11.326,563116,0
2008-06-19,11.296,11.4,11.084,11.328,482307,0
2008-06-20,11.239,11.322,10.92,10.974,832094,0
2008-06-23,11.023,11.061,10.814,10.869,265124,0
2008-06-24,10.775,10.923,10.544,10.714,602356,0
2008-06-25,10.887,11.313,10.827,11.289,1197508,0
2008-06-26,11.107,11.326,10.814,10.859,815035,0
2008-06-27,10.795,11.12,10.785,10.83,1180474,0
2008-06-30,10.856,10.968,10.473,10.509,1132262,0
2008-07-01,10.367,10.589,10.277,10.515,746043,0
2008-07-02,10.464,10.518,10.268,10.367,564156,0
2008-07-03,10.351,10.432,10.065,10.316,296758,0
2008-07-07,10.377,10.409,10.216,10.251,551111,0
2008-07-08,10.274,10.541,10.007,10.537,413488,0
2008-07-09,10.521,11.016,10.396,10.438,992571,0
2008-07-10,10.486,10.836,10.39,10.701,573224,0
2008-07-11,10.624,10.644,9.865,9.875,1725886,0
2008-07-14,9.994,10.151,9.856,9.997,783200,0
2008-07-15,9.849,10.209,9.714,10.026,644941,0
2008-07-16,10.101,10.502,10.032,10.396,821341,0
2008-07-17,10.467,10.666,10.392,10.502,423737,0
2008-07-18,10.492,10.576,9.99,10.203,1380003,0
2008-07-21,10.261,10.261,10.001,10.094,692545,0
2008-07-22,9.936,10.09,9.92,10.045,700873,0
2008-07-23,10.11,10.235,9.975,10.155,1005304,0
2008-07-24,10.911,11.203,10.467,10.602,2507047,0
2008-07-25,10.737,10.907,10.605,10.798,1007230,0
2008-07-28,10.74,10.833,10.419,10.476,553937,0
2008-07-29,10.479,10.744,10.409,10.592,497549,0
2008-07-30,10.708,10.83,10.373,10.521,562870,0
2008-07-31,10.39,10.483,10.19,10.268,716321,0
2008-08-01,10.248,10.248,9.881,10.052,762846,0
2008-08-04,10.026,10.039,9.614,9.791,631368,0
2008-08-05,9.894,10.036,9.714,9.881,877458,0
2008-08-06,9.833,10.226,9.833,10.158,847635,0
2008-08-07,10.132,10.235,10.032,10.062,365729,0
2008-08-08,10.052,10.412,9.988,10.318,210309,0
2008-08-11,10.338,10.547,10.216,10.454,303377,0
2008-08-12,10.447,10.541,10.129,10.187,654777,0
2008-08-13,10.151,10.399,10.151,10.338,235480,0
2008-08-14,10.139,10.521,10.123,10.405,322419,0
2008-08-15,10.476,10.563,10.303,10.447,414796,0
2008-08-18,10.518,10.544,10.357,10.518,329244,0
2008-08-19,10.511,10.511,10.277,10.312,239852,0
2008-08-20,10.39,10.521,10.213,10.325,263356,0
2008-08-21,10.219,10.244,10.007,10.132,271233,0
2008-08-22,10.164,10.283,9.99,10.257,301195,0
2008-08-25,10.142,10.283,9.933,10.126,331759,0
2008-08-26,10.081,10.231,9.965,10.206,359595,0
2008-08-27,10.196,10.392,10.126,10.325,247050,0
2008-08-28,10.338,10.444,10.303,10.419,314728,0
2008-08-29,10.329,10.383,10.244,10.305,311701,0
2008-09-02,10.438,10.544,10.171,10.342,306595,0
2008-09-03,10.322,10.518,10.213,10.347,328319,0
2008-09-04,10.293,10.392,10.139,10.177,337498,0
2008-09-05,10.142,10.158,9.736,9.859,627524,0
2008-09-08,9.936,9.981,9.804,9.939,385790,0
2008-09-09,9.952,9.997,9.582,9.627,381289,0
2008-09-10,9.595,9.734,9.451,9.505,703251,0
2008-09-11,9.4186,9.4186,8.8754,9.123,1484841,0
2008-09-12,9.0932,9.1288,8.994,9.0517,455026,0
2008-09-15,8.8754,9.0997,8.7172,8.865,740180,0
2008-09-16,8.6719,9.0776,8.6719,8.9973,758430,0
2008-09-17,8.865,9.0102,8.6148,8.6693,1082343,0
2008-09-18,8.8106,8.8812,7.0293,7.9783,3538966,0
2008-09-19,8.7107,9.2416,8.3477,8.4826,1691543,0
2008-09-22,8.4729,8.5824,8.2285,8.2512,641784,0
2008-09-23,8.2609,8.4437,8.1066,8.3218,455850,0
2008-09-24,8.139,8.4541,7.7592,7.8071,1082917,0
2008-09-25,7.9653,8.1196,7.8525,8.0035,370696,0
2008-09-26,7.9232,7.9614,7.5245,7.894,403500,0
2008-09-29,7.7689,7.8745,6.9813,7.0967,1098980,0
2008-09-30,7.1868,7.881,6.8555,7.6334,696078,0
2008-10-01,7.5401,7.6334,7.3281,7.4597,369231,0
2008-10-02,7.4052,7.7592,7.1485,7.2924,473316,0
2008-10-03,7.415,7.6918,7.2924,7.2924,606537,0
2008-10-06,7.1421,7.3249,6.4374,6.7428,1125097,0
2008-10-07,6.7979,7.1064,6.2281,6.267,1217394,0
2008-10-08,6.2281,6.6689,5.9873,6.0871,1967787,0
2008-10-09,6.1577,6.4666,5.6499,5.656,973386,0
2008-10-10,5.4891,5.8106,5.0292,5.7396,1256402,0
2008-10-13,5.9905,6.2799,5.8041,6.2799,905872,0
2008-10-14,6.4634,6.7914,6.2281,6.5535,750304,0
2008-10-15,6.56,6.7272,5.82,5.8748,508126,0
2008-10-16,5.9036,6.5113,5.682,6.5055,849206,0
2008-10-17,6.3733,6.9969,6.2384,6.5535,1103922,0
2008-10-20,6.6365,6.827,6.4407,6.8076,516376,0
2008-10-21,6.6559,6.7337,6.2961,6.3538,586797,0
2008-10-22,6.232,6.4796,5.9328,6.0132,1064331,0
2008-10-23,6.1289,6.9424,5.9552,6.9327,1458782,0
2008-10-24,6.4439,7.1965,6.4439,7.0422,1265171,0
2008-10-27,7.0033,7.0422,6.6209,6.6559,691916,0
2008-10-28,6.8231,7.2899,6.4951,7.2899,570694,0
2008-10-29,7.3184,7.5569,6.8588,7.2866,514198,0
2008-10-30,7.3897,7.6464,7.3508,7.5278,470956,0
2008-10-31,7.4247,7.7721,7.3858,7.7494,588852,0
2008-11-03,7.7494,7.8525,7.6561,7.7592,383890,0
2008-11-04,7.8331,7.8331,7.553,7.6658,466800,0
2008-11-05,7.6016,7.8363,7.544,7.5725,503584,0
2008-11-06,7.5018,7.5725,7.1998,7.2737,602989,0
2008-11-07,7.3346,7.8045,7.3249,7.7786,542833,0
2008-11-10,7.8655,8.0223,7.4953,7.8045,553978,0
2008-11-11,7.7138,7.9744,7.614,7.7721,522624,0
2008-11-12,7.7721,7.894,7.3923,7.4214,518505,0
2008-11-13,7.5569,7.9906,7.2769,7.9614,1131401,0
2008-11-14,7.7656,7.8849,7.4312,7.5083,611258,0
2008-11-17,7.4791,7.7494,7.4344,7.4506,518749,0
2008-11-18,7.4791,7.544,6.9878,7.1447,1667073,0
2008-11-19,7.1447,7.2866,6.7013,6.7363,954241,0
2008-11-20,6.7103,7.0008,6.3668,6.383,901546,0
2008-11-21,6.499,6.9521,6.2605,6.9009,873867,0
2008-11-24,7.0448,7.5336,6.91,7.4791,790059,0
2008-11-25,7.5919,7.8045,7.203,7.3832,735219,0
2008-11-26,7.2989,7.6081,7.216,7.5822,899343,0
2008-11-28,7.5148,7.5725,7.3605,7.4856,283127,0
2008-12-01,7.3313,7.4727,6.9943,7.0325,578917,0
2008-12-02,7.1835,7.3093,7.0131,7.2445,461428,0
2008-12-03,7.1291,7.4441,7.039,7.3508,848002,0
2008-12-04,7.2989,7.4409,6.6559,6.7914,1085487,0
2008-12-05,6.6818,6.9969,6.5755,6.9074,1092173,0
2008-12-08,7.0682,7.566,7.0682,7.4441,752571,0
2008-12-09,7.566,7.7332,7.354,7.4597,854460,0
2008-12-10,7.6204,7.7812,7.3508,7.682,528532,0
2008-12-11,7.5757,7.8875,7.3158,7.4279,411769,0
2008-12-12,7.2834,7.7112,7.2607,7.7073,477691,0
2008-12-15,7.7494,7.9394,7.354,7.5401,474245,0
2008-12-16,7.6049,7.907,7.3793,7.8681,487056,0
2008-12-17,7.7592,7.9873,7.7008,7.7942,546931,0
2008-12-18,7.7877,8.0807,7.695,7.8914,494130,0
2008-12-19,8.1066,8.1066,7.6982,7.9394,789855,0
2008-12-22,8.0035,8.1157,7.7332,7.9653,452765,0
2008-12-23,7.9906,8.2129,7.9296,8.1481,519912,0
2008-12-24,8.174,8.1896,7.9653,8.1286,116982,0
2008-12-26,8.1286,8.1286,7.6269,7.8428,657770,0
2008-12-29,7.8045,7.8045,6.9748,7.1382,1651492,0
2008-12-30,7.1998,7.2737,6.862,7.2639,1183587,0
2008-12-31,7.2899,7.4344,7.1641,7.3573,849261,0
2009-01-02,7.3832,7.6691,7.3573,7.6243,386620,0
2009-01-05,7.6269,7.7851,7.5401,7.5757,642806,0
2009-01-06,7.6691,7.9906,7.6561,7.9841,888229,0
2009-01-07,7.811,7.9841,7.6691,7.872,1441917,0
2009-01-08,7.7786,7.9718,7.7786,7.907,714229,0
2009-01-09,7.9296,8.0353,7.6626,7.9037,618329,0
2009-01-12,7.9329,8.0353,7.8784,8.0165,804594,0
2009-01-13,7.9549,8.3283,7.894,8.2738,1020006,0
2009-01-14,8.2738,8.3568,8.1513,8.174,2402582,0
2009-01-15,8.1675,8.3607,8.1157,8.3251,760430,0
2009-01-16,8.3957,8.5176,8.2194,8.3925,325579,0
2009-01-20,8.6109,8.6913,8.0483,8.071,2133607,0
2009-01-21,7.7112,7.894,7.0163,7.1641,3360692,0
2009-01-22,7.1868,7.1868,6.8718,6.9359,1313750,0
2009-01-23,6.8205,7.0163,6.7914,6.9683,629529,0
2009-01-26,6.9294,7.2574,6.9165,7.1485,1769579,0
2009-01-27,7.1615,7.3119,7.1129,7.2445,661694,0
2009-01-28,7.3158,7.4662,7.3158,7.3897,579972,0
2009-01-29,7.3313,7.3313,7.1673,7.1771,426594,0
2009-01-30,7.2445,7.2574,6.8296,6.8588,548754,0
2009-02-02,6.5885,6.8426,6.5885,6.8037,766363,0
2009-02-03,6.8296,6.9943,6.7719,6.9586,415083,0
2009-02-04,6.9774,7.0902,6.8815,6.9262,198430,0
2009-02-05,6.8588,6.8588,6.3636,6.4212,1489250,0
2009-02-06,6.4212,6.6728,6.3603,6.5243,2028356,0
2009-02-09,6.534,6.5373,6.3798,6.4601,1537805,0
2009-02-10,6.3636,6.923,6.3636,6.63,2052141,0
2009-02-11,6.6403,6.8426,6.6079,6.6079,1139559,0
2009-02-12,6.5561,6.8335,6.5405,6.7719,1112355,0
2009-02-13,6.7946,7.0552,6.7946,6.9457,658726,0
2009-02-17,6.7946,6.9139,6.6177,6.7402,457744,0
2009-02-18,6.7428,6.8491,6.6209,6.7233,437964,0
2009-02-19,6.7784,6.8426,6.63,6.6818,492242,0
2009-02-20,6.5755,6.7337,6.5113,6.5982,557982,0
2009-02-23,6.63,6.6403,6.3603,6.383,446378,0
2009-02-24,6.4342,6.534,6.0741,6.4822,727965,0
2009-02-25,6.4822,6.5561,6.3318,6.4251,586834,0
2009-02-26,6.5113,6.6339,6.3279,6.3383,493800,0
2009-02-27,6.2281,6.56,6.1419,6.4731,695174,0
2009-03-02,6.0356,6.0741,5.6528,5.7558,1221374,0
2009-03-03,5.7847,5.8748,5.682,5.7688,755900,0
2009-03-04,5.7977,5.8878,5.6175,5.8168,773277,0
2009-03-05,5.7108,5.8009,5.4697,5.5115,615679,0
2009-03-06,5.7977,6.0388,5.6239,5.7623,1009636,0
2009-03-09,5.7011,5.8651,5.5695,5.6142,577991,0
2009-03-10,5.6657,6.0291,5.5727,6.0226,578803,0
2009-03-11,6.0258,6.1321,5.9328,5.984,448825,0
2009-03-12,5.9584,6.3992,5.8813,6.2702,917979,0
2009-03-13,6.2799,6.5561,6.2702,6.4951,526076,0
2009-03-16,6.4122,6.8076,6.4122,6.6014,854179,0
2009-03-17,6.6177,6.7849,6.5405,6.7784,705744,0
2009-03-18,6.7979,7.3638,6.7752,7.1421,909938,0
2009-03-19,6.8685,6.9074,6.6144,6.6786,947321,0
2009-03-20,6.6786,6.7207,6.3798,6.5146,1161560,0
2009-03-23,6.7298,6.8393,6.6047,6.8393,585081,0
2009-03-24,6.7298,6.8205,6.4757,6.499,567754,0
2009-03-25,6.5178,6.7719,6.4634,6.6728,375115,0
2009-03-26,6.6598,6.9294,6.6559,6.9262,445242,0
2009-03-27,6.9197,6.9197,6.5561,6.6014,693363,0
2009-03-30,6.2929,6.6014,6.2929,6.582,380064,0
2009-03-31,6.6241,6.7687,6.5146,6.5502,400831,0
2009-04-01,6.4472,6.7272,6.3473,6.7103,470539,0
2009-04-02,6.8167,7.1706,6.7337,7.0228,512726,0
2009-04-03,7.0293,7.1129,6.9709,7.0934,184105,0
2009-04-06,7.0448,7.1064,6.8815,7.0999,291982,0
2009-04-07,7.0293,7.1771,6.8296,6.8393,372381,0
2009-04-08,6.9074,7.087,6.8523,7.0811,557584,0
2009-04-09,7.2445,7.4921,7.1161,7.483,721952,0
2009-04-13,7.3832,7.3832,7.1317,7.2704,574548,0
2009-04-14,7.1868,7.2639,7.0513,7.0811,286200,0
2009-04-15,7.0682,7.1615,6.8426,6.9392,471635,0
2009-04-16,7.0195,7.2989,6.8555,7.2354,332055,0
2009-04-17,7.2737,7.3313,7.1097,7.251,198992,0
2009-04-20,7.1252,7.251,6.9521,6.9619,250913,0
2009-04-21,6.9139,7.3028,6.9139,7.2801,342718,0
2009-04-22,7.1576,7.367,7.1097,7.2062,275614,0
2009-04-23,7.19,7.3897,7.0513,7.2639,517925,0
2009-04-24,7.3475,7.4571,7.2412,7.3858,411979,0
2009-04-27,7.9329,9.383,7.9296,8.3063,3102588,0
2009-04-28,8.2738,8.8365,8.2738,8.7205,1024967,0
2009-04-29,8.8138,8.9201,8.6433,8.9007,703579,0
2009-04-30,8.926,9.0582,8.7367,8.8235,1221830,0
2009-05-01,8.878,9.1677,8.795,9.0517,1445428,0
2009-05-04,9.1353,9.518,9.1191,9.4698,779106,0
2009-05-05,9.4024,9.611,9.322,9.515,883830,0
2009-05-06,9.582,9.686,9.0867,9.206,1032431,0
2009-05-07,9.2961,9.2961,9.0679,9.1353,500823,0
2009-05-08,9.3188,9.499,9.1062,9.4251,672768,0
2009-05-11,9.3538,9.383,9.1677,9.2669,631964,0
2009-05-12,9.2928,9.2928,9.0005,9.1483,426054,0
2009-05-13,9.0167,9.1995,8.7334,8.7691,427628,0
2009-05-14,8.8268,9.0297,8.7652,8.9713,507280,0
2009-05-15,8.9681,9.1839,8.9169,9.0167,615537,0
2009-05-18,9.0744,9.3667,9.0387,9.3512,430686,0
2009-05-19,9.2514,9.3992,9.1353,9.2125,708188,0
2009-05-20,9.2449,9.3473,9.0362,9.0744,447118,0
2009-05-21,8.9908,9.0128,8.6719,8.7782,395222,0
2009-05-22,8.8495,8.9584,8.5954,8.7691,272446,0
2009-05-26,8.6719,9.1995,8.6719,9.1288,349935,0
2009-05-27,9.1036,9.4186,9.0452,9.1036,514488,0
2009-05-28,9.1969,9.1969,8.843,9.0232,394840,0
2009-05-29,9.0232,9.1483,8.8559,9.1386,571484,0
2009-06-01,9.206,9.82,9.206,9.717,583915,0
2009-06-02,9.588,9.775,9.438,9.662,597589,0
2009-06-03,9.579,9.788,9.3058,9.3253,421929,0
2009-06-04,9.4186,9.4731,9.2416,9.3253,612396,0
2009-06-05,9.4445,9.4886,9.2773,9.2928,393883,0
2009-06-08,9.3253,9.537,8.9746,9.1839,641263,0
2009-06-09,9.2514,9.4471,9.171,9.3667,426795,0
2009-06-10,9.4601,9.579,9.1613,9.383,386089,0
2009-06-11,9.3667,9.508,9.3667,9.4568,357858,0
2009-06-12,9.528,9.611,9.2384,9.3512,559883,0
2009-06-15,9.3642,9.4251,9.055,9.1062,323484,0
2009-06-16,9.123,9.2384,8.9493,8.9616,302303,0
2009-06-17,9.0167,9.1062,8.9104,8.9201,540260,0
2009-06-18,8.9811,9.1191,8.9104,9.0679,358336,0
2009-06-19,9.206,9.3732,9.0297,9.2708,642901,0
2009-06-22,9.2416,9.3765,9.055,9.055,253310,0
2009-06-23,9.0841,9.3667,8.9648,8.994,376164,0
2009-06-24,9.0867,9.1353,8.9908,9.0517,256534,0
2009-06-25,9.0193,9.3765,8.9616,9.3123,274460,0
2009-06-26,9.2384,9.599,9.2384,9.579,555344,0
2009-06-29,9.634,10.026,9.537,9.949,1129867,0
2009-06-30,9.92,10.113,9.872,10.007,742815,0
2009-07-01,10.101,10.422,10.01,10.354,615880,0
2009-07-02,10.264,10.29,10.071,10.145,422201,0
2009-07-06,10.161,10.244,9.916,10.029,573091,0
2009-07-07,10.065,10.081,9.875,10.007,471212,0
2009-07-08,10.042,10.158,9.779,9.881,684495,0
2009-07-09,9.984,9.984,9.773,9.775,375945,0
2009-07-10,9.756,10.065,9.756,10.058,445252,0
2009-07-13,10.058,10.155,9.76,10.139,481249,0
2009-07-14,10.164,10.602,10.049,10.505,507595,0
2009-07-15,10.679,10.939,10.537,10.9,673545,0
2009-07-16,10.804,11.139,10.714,11.1,451123,0
2009-07-17,11.103,11.209,10.974,11.171,546446,0
2009-07-20,11.187,11.47,11.046,11.463,658455,0
2009-07-21,11.46,11.518,11.01,11.267,736518,0
2009-07-22,11.187,11.438,11.122,11.139,446298,0
2009-07-23,11.167,11.798,11.126,11.756,958863,0
2009-07-24,11.715,11.878,11.554,11.74,452579,0
2009-07-27,11.621,11.73,11.518,11.647,754827,0
2009-07-28,11.608,11.817,11.531,11.776,705738,0
2009-07-29,11.663,13.48,11.617,12.965,1973390,0
2009-07-30,13.438,13.943,12.686,12.84,1663565,0
2009-07-31,12.73,12.997,12.576,12.595,962954,0
2009-08-03,12.599,12.686,12.065,12.309,1304756,0
2009-08-04,12.358,12.666,12.319,12.499,564681,0
2009-08-05,12.434,12.434,12.068,12.19,635265,0
2009-08-06,12.325,12.467,11.958,12.087,509258,0
2009-08-07,12.094,12.409,11.997,12.347,422216,0
2009-08-10,12.284,12.499,12.116,12.428,387703,0
2009-08-11,12.384,12.384,12.074,12.155,386916,0
2009-08-12,12.129,12.557,12.129,12.396,317319,0
2009-08-13,12.415,12.538,12.203,12.518,295250,0
2009-08-14,12.467,12.467,12.068,12.203,430278,0
2009-08-17,12.036,12.106,11.808,11.933,282600,0
2009-08-18,11.969,12.104,11.858,12.074,228417,0
2009-08-19,12.013,12.36,11.987,12.347,227405,0
2009-08-20,12.386,12.412,12.104,12.181,353258,0
2009-08-21,12.328,12.496,12.174,12.409,427866,0
2009-08-24,12.47,12.734,12.432,12.692,954664,0
2009-08-25,12.762,13.014,12.717,12.914,789874,0
2009-08-26,12.914,13.033,12.801,12.965,364007,0
2009-08-27,13.02,13.02,12.637,12.904,191158,0
2009-08-28,12.997,12.997,12.762,12.853,208871,0
2009-08-31,12.721,12.769,12.612,12.753,347383,0
2009-09-01,12.65,13.19,12.457,12.717,662059,0
2009-09-02,12.73,12.927,12.701,12.801,425459,0
2009-09-03,12.849,12.942,12.625,12.875,267339,0
2009-09-04,12.891,13.129,12.891,13.129,191069,0
2009-09-08,13.206,13.386,13.132,13.386,271378,0
2009-09-09,13.505,14.033,13.483,14.029,713020,0
2009-09-10,14.061,14.068,13.798,14.059,490780,0
2009-09-11,14.052,14.254,14.026,14.219,322330,0
2009-09-14,14.178,14.361,14.178,14.335,257667,0
2009-09-15,14.354,14.551,14.313,14.39,302355,0
2009-09-16,14.4,14.551,14.18,14.551,356217,0
2009-09-17,14.534,14.747,14.425,14.541,252573,0
2009-09-18,14.544,14.595,14.348,14.438,396200,0
2009-09-21,14.322,14.728,14.254,14.685,401745,0
2009-09-22,14.836,15.473,14.74,15.47,605133,0
2009-09-23,15.499,15.515,15.1,15.171,483723,0
2009-09-24,15.094,15.094,14.589,14.779,580867,0
2009-09-25,14.702,14.956,14.515,14.936,534034,0
2009-09-28,15.013,15.64,14.959,15.638,519980,0
2009-09-29,15.679,15.904,15.551,15.551,804455,0
2009-09-30,15.564,15.731,15.049,15.19,778248,0
2009-10-01,15.116,15.142,14.679,14.711,347396,0
2009-10-02,14.554,14.58,13.701,14.457,955358,0
2009-10-05,14.47,14.576,14.239,14.499,390412,0
2009-10-06,14.65,14.83,14.444,14.73,574850,0
2009-10-07,14.724,14.734,14.464,14.506,319084,0
2009-10-08,14.551,14.663,14.38,14.383,765237,0
2009-10-09,14.335,14.521,14.332,14.508,383708,0
2009-10-12,14.508,14.756,14.4,14.541,368645,0
2009-10-13,14.482,14.58,14.193,14.425,461635,0
2009-10-14,14.65,14.775,14.357,14.576,597657,0
2009-10-15,14.576,14.695,14.387,14.464,326751,0
2009-10-16,14.419,14.476,14.084,14.412,495516,0
2009-10-19,14.431,14.525,14.068,14.339,520893,0
2009-10-20,14.313,14.354,14.139,14.171,394596,0
2009-10-21,14.046,14.441,13.933,13.978,542586,0
2009-10-22,13.943,14.013,13.718,13.943,511810,0
2009-10-23,13.949,14.126,13.737,13.798,345572,0
2009-10-26,13.727,13.843,13.283,13.537,802144,0
2009-10-27,13.615,13.67,13.422,13.476,591835,0
2009-10-28,13.422,13.473,13.152,13.242,645962,0
2009-10-29,13.448,14.004,13.17,13.248,1175775,0
2009-10-30,12.788,12.804,11.393,11.402,1752834,0
2009-11-02,11.628,12.106,11.537,11.823,1249864,0
2009-11-03,11.715,12.023,11.637,11.895,1100575,0
2009-11-04,11.917,12.129,11.634,11.695,1242401,0
2009-11-05,11.776,12.229,11.463,12.094,852047,0
2009-11-06,12.017,12.212,11.897,12.164,630242,0
2009-11-09,12.297,12.643,12.216,12.527,671460,0
2009-11-10,12.451,12.699,12.28,12.612,790981,0
2009-11-11,12.743,12.842,12.57,12.631,580746,0
2009-11-12,12.573,12.772,12.467,12.509,452323,0
2009-11-13,12.573,12.75,12.486,12.74,353853,0
2009-11-16,12.849,13.042,12.762,13.033,279755,0
2009-11-17,12.917,13.103,12.875,13.068,199686,0
2009-11-18,13.084,13.084,13.001,13.068,299665,0
2009-11-19,12.984,13.029,12.712,12.743,479941,0
2009-11-20,12.717,12.779,12.512,12.612,258262,0
2009-11-23,12.792,12.962,12.412,12.701,217624,0
2009-11-24,12.747,12.747,12.467,12.531,257688,0
2009-11-25,12.54,12.631,12.447,12.505,243631,0
2009-11-27,12.286,12.402,12.094,12.21,270199,0
2009-11-30,12.164,12.164,11.798,12.039,452925,0
2009-12-01,12.164,12.299,12.065,12.161,423497,0
2009-12-02,12.106,12.432,12.106,12.177,288974,0
2009-12-03,12.235,12.235,11.84,11.865,505648,0
2009-12-04,12.1,12.422,11.875,12.315,313481,0
2009-12-07,12.328,12.328,12.104,12.229,183244,0
2009-12-08,12.126,12.206,12.062,12.161,237180,0
2009-12-09,12.206,12.206,11.939,12.01,364192,0
2009-12-10,12.036,12.229,12.013,12.229,367009,0
2009-12-11,12.229,12.245,11.991,12.164,217914,0
2009-12-14,12.216,12.216,11.994,12.164,193043,0
2009-12-15,12.078,12.315,12.078,12.229,188162,0
2009-12-16,12.345,12.358,12.235,12.309,167990,0
2009-12-17,12.21,12.21,12.01,12.078,217060,0
2009-12-18,12.091,12.091,11.833,11.91,413352,0
2009-12-21,11.923,12.476,11.776,12.056,188477,0
2009-12-22,12.136,12.164,11.939,12.116,298992,0
2009-12-23,12.21,12.319,12.171,12.216,113190,0
2009-12-24,12.284,12.284,12.119,12.219,54084,0
2009-12-28,12.216,12.248,12.065,12.193,125415,0
2009-12-29,12.193,12.332,12.03,12.203,141184,0
2009-12-30,12.126,12.258,12.026,12.238,191522,0
2009-12-31,12.199,12.299,12.071,12.104,249157,0
2010-01-04,12.177,12.358,12.1,12.319,338679,0
2010-01-05,12.315,12.315,12.045,12.11,217230,0
2010-01-06,12.062,12.171,11.92,11.956,370511,0
2010-01-07,11.984,12.017,11.743,11.93,270073,0
2010-01-08,11.865,11.962,11.753,11.897,133082,0
2010-01-11,11.91,11.914,11.708,11.74,294272,0
2010-01-12,11.695,11.846,11.576,11.779,380514,0
2010-01-13,11.779,11.865,11.663,11.83,219729,0
2010-01-14,11.836,11.853,11.666,11.708,210630,0
2010-01-15,11.743,11.743,11.12,11.161,510097,0
2010-01-19,11.142,11.302,11.078,11.293,435196,0
2010-01-20,11.171,11.187,10.887,11.081,358935,0
2010-01-21,11.065,11.145,10.83,10.852,473032,0
2010-01-22,10.852,10.869,10.598,10.679,412556,0
2010-01-25,10.782,10.83,10.585,10.663,198202,0
2010-01-26,10.596,10.731,10.428,10.528,259845,0
2010-01-27,10.438,10.817,10.422,10.785,393319,0
2010-01-28,10.772,10.772,10.528,10.556,338136,0
2010-01-29,10.573,10.75,10.566,10.698,447279,0
2010-02-01,10.698,10.82,10.541,10.737,258395,0
2010-02-02,10.688,10.756,10.403,10.731,580984,0
2010-02-03,10.67,10.839,10.624,10.836,229549,0
2010-02-04,10.74,10.75,10.168,10.168,898636,0
2010-02-05,10.084,10.244,9.801,10.206,393701,0
2010-02-08,10.231,10.231,10.065,10.139,358435,0
2010-02-09,10.28,10.377,10.187,10.331,274473,0
2010-02-10,10.331,10.467,10.126,10.36,684705,0
2010-02-11,10.316,10.37,10.049,10.264,1672880,0
2010-02-12,10.142,10.338,10.116,10.226,505435,0
2010-02-16,10.287,10.602,10.097,10.563,929046,0
2010-02-17,10.644,10.711,10.598,10.685,648723,0
2010-02-18,10.688,10.836,10.666,10.801,651377,0
2010-02-19,10.798,10.817,10.659,10.804,210380,0
2010-02-22,10.814,10.894,10.605,10.624,543358,0
2010-02-23,10.556,10.631,10.467,10.605,660087,0
2010-02-24,10.67,10.83,10.657,10.762,138947,0
2010-02-25,10.602,10.817,10.602,10.782,279613,0
2010-02-26,10.82,10.843,10.72,10.788,221345,0
2010-03-01,10.836,11.126,10.801,11.126,379484,0
2010-03-02,11.135,11.226,10.974,11.2,438516,0
2010-03-03,11.248,11.463,11.228,11.309,294148,0
2010-03-04,11.293,11.515,11.274,11.309,296120,0
2010-03-05,11.344,11.615,11.341,11.615,272924,0
2010-03-08,11.643,11.769,11.563,11.743,262159,0
2010-03-09,11.698,11.776,11.457,11.772,193457,0
2010-03-10,11.737,11.888,11.534,11.84,182118,0
2010-03-11,11.798,11.897,11.728,11.862,174960,0
2010-03-12,11.949,11.949,11.772,11.875,328007,0
2010-03-15,11.804,11.865,11.728,11.84,257522,0
2010-03-16,11.907,11.949,11.836,11.949,302904,0
2010-03-17,12.013,12.306,11.994,12.21,386154,0
2010-03-18,12.245,12.332,12.081,12.315,441407,0
2010-03-19,12.38,12.38,12.043,12.106,511319,0
2010-03-22,12.071,12.447,12.065,12.28,355103,0
2010-03-23,12.315,12.364,12.091,12.345,187064,0
2010-03-24,12.286,12.309,12.052,12.119,219263,0
2010-03-25,12.161,12.489,12.11,12.315,262202,0
2010-03-26,12.402,12.512,12.277,12.325,165466,0
2010-03-29,12.312,12.412,12.145,12.364,262902,0
2010-03-30,12.341,12.496,12.264,12.496,175308,0
2010-03-31,12.422,12.486,12.21,12.238,215249,0
2010-04-01,12.286,12.373,12.068,12.232,198865,0
2010-04-05,12.235,12.83,12.235,12.83,443089,0
2010-04-06,12.804,12.84,12.666,12.788,317005,0
2010-04-07,12.737,12.737,12.454,12.538,227630,0
2010-04-08,12.46,12.727,12.335,12.544,276731,0
2010-04-09,12.521,12.73,12.419,12.73,314419,0
2010-04-12,12.695,12.73,12.57,12.663,133872,0
2010-04-13,12.631,12.894,12.627,12.891,735923,0
2010-04-14,12.994,13.161,12.917,13.129,421747,0
2010-04-15,13.142,13.355,13.014,13.319,303892,0
2010-04-16,13.325,13.325,12.962,13.062,240901,0
2010-04-19,13.04,13.04,12.717,12.949,169998,0
2010-04-20,13.052,13.2,12.953,13.174,178659,0
2010-04-21,13.152,13.206,13.027,13.058,285947,0
2010-04-22,12.795,12.811,12.286,12.406,826929,0
2010-04-23,12.397,12.443,11.879,12.046,837962,0
2010-04-26,12.094,12.1,11.878,11.897,213472,0
2010-04-27,11.862,12.074,11.647,11.737,326103,0
2010-04-28,11.776,11.884,11.608,11.702,168064,0
2010-04-29,11.776,12.017,11.743,11.776,654138,0
2010-04-30,11.772,11.795,11.495,11.495,280646,0
2010-05-03,11.579,11.75,11.579,11.75,237226,0
2010-05-04,11.586,11.586,11.274,11.505,330608,0
2010-05-05,11.383,11.537,11.383,11.454,206400,0
2010-05-06,11.357,11.512,10.56,11.061,334514,0
2010-05-07,11.003,11.059,10.585,10.814,365380,0
2010-05-10,11.406,11.428,11.074,11.209,401560,0
2010-05-11,11.139,11.232,11.059,11.12,258824,0
2010-05-12,11.122,11.287,11.048,11.28,250962,0
2010-05-13,11.215,11.284,11.12,11.167,314709,0
2010-05-14,11.048,11.048,10.82,10.991,157518,0
2010-05-17,11.02,11.046,10.698,10.978,118235,0
2010-05-18,11.132,11.148,10.833,10.907,220759,0
2010-05-19,10.843,11.161,10.811,10.998,397129,0
2010-05-20,10.792,10.9,10.579,10.583,397728,0
2010-05-21,10.441,10.657,10.244,10.563,472329,0
2010-05-24,10.524,10.56,10.354,10.37,159446,0
2010-05-25,10.183,10.373,10.023,10.347,289998,0
2010-05-26,10.386,10.711,10.293,10.357,523047,0
2010-05-27,10.602,10.646,10.483,10.646,292615,0
2010-05-28,10.695,10.833,10.566,10.644,705896,0
2010-06-01,10.528,10.653,10.283,10.287,230777,0
2010-06-02,10.325,10.798,10.19,10.785,390569,0
2010-06-03,10.74,11.193,10.74,11.059,423855,0
2010-06-04,10.839,10.859,10.563,10.631,321994,0
2010-06-07,10.672,10.746,10.422,10.499,328180,0
2010-06-08,10.528,10.592,10.216,10.547,335480,0
2010-06-09,10.67,10.731,10.489,10.534,144578,0
2010-06-10,10.807,10.93,10.718,10.881,212959,0
2010-06-11,10.811,11.165,10.811,11.165,342582,0
2010-06-14,11.3,11.3,10.9,11.059,326869,0
2010-06-15,11.167,11.406,11.061,11.37,650100,0
2010-06-16,11.251,11.637,11.213,11.602,374815,0
2010-06-17,11.641,11.679,11.47,11.537,204786,0
2010-06-18,11.615,11.615,11.142,11.197,411751,0
2010-06-21,11.287,11.328,11.01,11.059,341802,0
2010-06-22,11.087,11.203,10.865,10.872,188159,0
2010-06-23,10.843,10.849,10.653,10.724,187048,0
2010-06-24,10.633,10.708,10.502,10.502,125436,0
2010-06-25,10.518,10.644,10.287,10.547,394263,0
2010-06-28,10.486,10.972,10.457,10.894,428396,0
2010-06-29,10.692,11.023,10.692,10.804,506802,0
2010-06-30,10.825,11.018,10.693,10.806,392399,0
2010-07-01,10.753,10.872,10.569,10.811,863553,0
2010-07-02,10.917,10.917,10.759,10.846,395565,0
2010-07-06,11,11.081,10.849,11,1073726,0
2010-07-07,11.068,11.18,10.913,11.165,253100,0
2010-07-08,11.248,11.341,11.161,11.302,132024,0
2010-07-09,11.258,11.38,11.219,11.354,152726,0
2010-07-12,11.293,11.615,11.284,11.612,405207,0
2010-07-13,11.763,11.923,11.663,11.888,290699,0
2010-07-14,11.865,11.991,11.328,11.846,243403,0
2010-07-15,11.862,11.923,11.615,11.737,257228,0
2010-07-16,11.621,11.643,11.341,11.37,200103,0
2010-07-19,11.438,11.763,11.438,11.746,149339,0
2010-07-20,11.563,11.782,11.467,11.769,339297,0
2010-07-21,11.897,12.074,11.724,11.827,474618,0
2010-07-22,12.73,13.589,12.73,13.251,1783713,0
2010-07-23,13.261,13.598,13.071,13.592,767696,0
2010-07-26,13.64,13.83,13.544,13.766,565427,0
2010-07-27,13.685,13.685,13.425,13.46,560571,0
2010-07-28,13.425,13.57,13.177,13.274,351370,0
2010-07-29,13.312,13.386,13.055,13.183,304567,0
2010-07-30,13.016,13.239,13.007,13.132,306826,0
2010-08-02,13.299,13.438,13.148,13.329,228389,0
2010-08-03,13.368,13.621,13.368,13.528,489141,0
2010-08-04,13.524,13.56,13.393,13.547,665024,0
2010-08-05,13.412,13.579,13.177,13.219,155837,0
2010-08-06,13.049,13.139,12.927,13.116,260619,0
2010-08-09,13.196,13.457,13.1,13.425,137142,0
2010-08-10,13.331,13.361,13.049,13.187,151495,0
2010-08-11,12.936,12.981,12.804,12.917,309300,0
2010-08-12,12.772,12.904,12.682,12.701,208859,0
2010-08-13,12.621,12.653,12.492,12.496,104536,0
2010-08-16,12.457,12.64,12.432,12.57,90997,0
2010-08-17,12.712,13.094,12.686,12.927,213505,0
2010-08-18,12.94,13.09,12.798,12.946,113774,0
2010-08-19,12.868,12.975,12.573,12.692,240481,0
2010-08-20,12.601,12.74,12.451,12.714,196320,0
2010-08-23,12.914,12.914,12.486,12.489,155722,0
2010-08-24,12.358,12.57,12.299,12.364,166904,0
2010-08-25,12.261,12.444,12.174,12.425,135171,0
2010-08-26,12.454,12.643,12.351,12.46,204691,0
2010-08-27,12.595,12.727,12.409,12.669,132354,0
2010-08-30,12.599,12.695,12.384,12.39,170572,0
2010-08-31,12.346,12.455,12.194,12.378,277203,0
2010-09-01,12.56,12.811,12.489,12.782,220960,0
2010-09-02,12.782,13.132,12.753,13.058,218214,0
2010-09-03,13.177,13.344,13.107,13.329,132884,0
2010-09-07,13.325,13.399,13.274,13.361,209738,0
2010-09-08,13.406,13.56,13.335,13.492,207069,0
2010-09-09,13.753,13.817,13.534,13.733,471564,0
2010-09-10,13.82,14.026,13.731,14.013,291624,0
2010-09-13,14.081,14.425,14.074,14.277,328368,0
2010-09-14,14.309,14.425,14.239,14.348,231361,0
2010-09-15,14.261,14.422,14.184,14.367,244618,0
2010-09-16,14.383,14.383,13.939,14.013,251342,0
2010-09-17,14.161,14.161,13.811,13.907,342169,0
2010-09-20,13.9,14,13.811,13.985,345517,0
2010-09-21,14.039,14.154,13.943,14.039,269724,0
2010-09-22,13.991,14.167,13.701,13.782,222052,0
2010-09-23,13.74,13.949,13.733,13.746,205946,0
2010-09-24,13.959,14.033,13.817,14.013,219355,0
2010-09-27,14.059,14.303,14.013,14.21,247534,0
2010-09-28,14.2,14.258,13.856,14.042,233471,0
2010-09-29,13.959,14.306,13.959,14.239,177832,0
2010-09-30,14.31,14.419,14.087,14.31,183549,0
2010-10-01,14.328,14.573,14.235,14.502,540297,0
2010-10-04,14.538,14.631,14.3,14.38,328670,0
2010-10-05,14.569,14.775,14.444,14.766,313817,0
2010-10-06,14.836,15.081,14.836,14.971,505762,0
2010-10-07,15.081,15.084,14.801,14.827,169347,0
2010-10-08,14.869,15.297,14.728,15.184,350583,0
2010-10-11,15.126,15.348,15.036,15.303,165275,0
2010-10-12,15.277,15.46,15.068,15.341,615574,0
2010-10-13,15.38,15.837,15.245,15.766,587969,0
2010-10-14,15.769,15.83,15.589,15.782,367031,0
2010-10-15,15.959,15.959,15.464,15.756,472894,0
2010-10-18,15.817,15.885,15.656,15.708,381662,0
2010-10-19,15.464,15.564,15.267,15.367,406277,0
2010-10-20,15.431,15.583,15.358,15.534,448865,0
2010-10-21,15.627,15.817,15.335,15.599,188813,0
2010-10-22,15.692,15.901,15.673,15.837,165858,0
2010-10-25,15.888,15.988,15.788,15.837,175438,0
2010-10-26,15.734,15.949,15.647,15.711,338433,0
2010-10-27,15.605,15.743,15.354,15.531,396601,0
2010-10-28,15.718,15.917,15.599,15.75,538514,0
2010-10-29,15.741,15.776,14.957,15.711,256787,0
2010-11-01,15.827,15.997,15.656,15.724,357075,0
2010-11-02,15.907,16.303,15.759,16.287,432154,0
2010-11-03,16.329,16.386,16.094,16.316,236368,0
2010-11-04,16.399,16.644,16.399,16.628,280316,0
2010-11-05,16.531,16.66,16.431,16.602,206813,0
2010-11-08,16.47,16.759,16.47,16.666,287826,0
2010-11-09,16.73,16.917,16.673,16.769,253702,0
2010-11-10,16.772,17.161,16.653,17.075,416524,0
2010-11-11,16.846,16.852,16.287,16.386,924023,0
2010-11-12,16.364,16.431,15.911,16.023,365242,0
2010-11-15,16.049,16.255,15.972,15.979,219556,0
2010-11-16,15.769,15.872,15.551,15.663,791543,0
2010-11-17,15.242,15.286,15.162,15.225,8121664,0
2010-11-18,15.242,15.249,15.194,15.232,1935837,0
2010-11-19,15.151,15.264,14.984,15.21,772549,0
2010-11-22,15.2,15.338,15.187,15.219,1291079,0
2010-11-23,15.194,15.245,15.177,15.238,859171,0
2010-11-24,15.242,15.406,15.197,15.371,1213987,0
2010-11-26,15.338,15.512,15.312,15.479,118287,0
2010-11-29,15.335,15.512,15.274,15.386,699407,0
2010-11-30,15.291,15.391,15.272,15.352,1285818,0
2010-12-01,15.358,15.409,15.306,15.338,981868,0
2010-12-02,15.354,15.483,15.299,15.473,1994019,0
2010-12-03,15.448,15.576,15.435,15.525,824800,0
2010-12-06,15.509,15.553,15.39,15.444,1164356,0
2010-12-07,15.522,15.917,15.518,15.644,688068,0
2010-12-08,15.711,15.737,15.627,15.65,463622,0
2010-12-09,15.692,15.734,15.534,15.612,442919,0
2010-12-10,15.692,15.701,15.551,15.644,478222,0
2010-12-13,15.583,15.592,15.431,15.441,502328,0
2010-12-14,15.505,15.792,15.451,15.666,488074,0
2010-12-15,15.692,15.737,15.477,15.486,435727,0
2010-12-16,15.54,15.634,15.38,15.579,505799,0
2010-12-17,15.701,15.814,15.431,15.538,438649,0
2010-12-20,15.576,15.686,15.46,15.544,428291,0
2010-12-21,15.621,15.638,15.515,15.605,224338,0
2010-12-22,15.595,15.679,15.46,15.54,224616,0
2010-12-23,15.515,15.592,15.399,15.444,263251,0
2010-12-27,15.435,15.531,15.386,15.457,261150,0
2010-12-28,15.454,15.499,15.293,15.358,513170,0
2010-12-29,15.356,15.395,15.317,15.346,655792,0
2010-12-30,15.314,15.469,15.314,15.346,120987,0
2010-12-31,15.363,15.428,15.344,15.37,157842,0
2011-01-03,15.323,16.216,15.323,16.014,696781,0
2011-01-04,16.146,16.203,15.837,15.853,502603,0
2011-01-05,15.82,16.242,15.756,16.187,474492,0
2011-01-06,16.258,16.258,16.097,16.242,284210,0
2011-01-07,17.1,17.901,17.042,17.412,1077567,0
2011-01-10,17.374,17.46,17.203,17.393,459080,0
2011-01-11,17.447,17.731,17.425,17.705,488688,0
2011-01-12,17.749,17.808,17.541,17.647,328979,0
2011-01-13,17.531,17.847,17.419,17.808,596611,0
2011-01-14,17.808,18.039,17.714,18.01,614618,0
2011-01-18,18.007,18.255,17.972,18.216,276922,0
2011-01-19,18.194,18.325,18.039,18.12,614149,0
2011-01-20,18.039,18.103,17.66,17.827,380008,0
2011-01-21,17.965,18.007,17.695,17.737,282396,0
2011-01-24,17.779,17.862,17.56,17.843,323863,0
2011-01-25,17.589,17.737,17.451,17.718,176669,0
2011-01-26,17.775,18.113,17.689,18.077,274309,0
2011-01-27,17.686,18.329,17.38,17.782,384260,0
2011-01-28,17.805,17.997,17.326,17.445,266614,0
2011-01-31,17.47,17.98,17.457,17.932,485173,0
2011-02-01,17.984,18.647,17.962,18.538,326878,0
2011-02-02,18.564,18.689,18.438,18.621,240089,0
2011-02-03,18.651,18.686,18.441,18.651,366655,0
2011-02-04,18.686,18.724,18.595,18.686,226140,0
2011-02-07,18.75,18.994,18.686,18.833,236886,0
2011-02-08,18.75,19.171,18.75,19.165,213354,0
2011-02-09,19.046,19.139,18.448,18.461,311469,0
2011-02-10,18.383,18.512,18.28,18.483,252927,0
2011-02-11,18.438,18.551,18.284,18.551,178298,0
2011-02-14,18.509,18.676,18.509,18.625,116439,0
2011-02-15,18.59,18.621,18.258,18.29,287311,0
2011-02-16,18.316,18.364,18.007,18.171,417369,0
2011-02-18,17.434,17.515,17.222,17.412,543808,0
2011-02-22,17.287,17.29,16.85,16.917,523213,0
2011-02-23,16.946,16.965,16.505,16.566,403281,0
2011-02-24,16.576,16.876,16.544,16.824,392982,0
2011-02-25,16.73,16.981,16.718,16.962,238219,0
2011-02-28,17.09,17.103,16.867,16.929,314132,0
2011-03-01,16.952,17.027,16.354,16.39,833859,0
2011-03-02,16.399,16.399,16.222,16.36,352709,0
2011-03-03,16.431,16.541,16.347,16.534,516561,0
2011-03-04,16.727,16.878,16.428,16.763,418804,0
2011-03-07,16.785,16.821,16.499,16.544,319177,0
2011-03-08,16.563,17.007,16.505,16.724,260089,0
2011-03-09,16.75,16.882,16.554,16.75,221290,0
2011-03-10,16.572,16.692,16.331,16.457,419106,0
2011-03-11,16.318,16.554,16.29,16.457,221722,0
2011-03-14,16.287,16.64,16.287,16.554,318757,0
2011-03-15,16.097,16.255,15.843,16.068,397953,0
2011-03-16,16.01,16.01,15.612,15.627,323934,0
2011-03-17,15.877,15.877,15.549,15.594,275735,0
2011-03-18,15.681,16.077,15.652,15.893,434817,0
2011-03-21,15.955,16.251,15.852,16.119,387459,0
2011-03-22,16.058,16.203,15.993,16.086,169113,0
2011-03-23,15.997,16.67,15.912,16.457,445486,0
2011-03-24,16.502,16.888,16.479,16.859,278104,0
2011-03-25,16.891,17.207,16.811,16.969,645839,0
2011-03-28,16.998,16.998,16.692,16.811,235251,0
2011-03-29,16.659,16.933,16.583,16.914,265411,0
2011-03-30,17.065,17.191,16.711,16.878,265075,0
2011-03-31,16.872,16.872,16.714,16.814,198794,0
2011-04-01,16.769,16.969,16.766,16.946,217893,0
2011-04-04,17.056,17.058,16.789,16.839,181461,0
2011-04-05,16.798,17.107,16.708,17.033,174694,0
2011-04-06,16.711,17.323,16.711,17.281,325403,0
2011-04-07,17.284,17.992,17.281,17.835,508564,0
2011-04-08,17.931,17.95,17.693,17.767,345433,0
2011-04-11,18.446,18.836,17.986,18.124,1133132,0
2011-04-12,18.054,18.054,17.571,17.644,778057,0
2011-04-13,17.712,17.748,17.368,17.436,674465,0
2011-04-14,17.342,17.403,17.194,17.384,593918,0
2011-04-15,17.462,17.738,16.972,17.529,782392,0
2011-04-18,17.271,17.525,17.223,17.506,476855,0
2011-04-19,17.609,17.69,17.397,17.555,725099,0
2011-04-20,17.78,18.009,17.655,17.912,511911,0
2011-04-21,16.776,17.854,16.659,16.804,2719420,0
2011-04-25,16.808,17.039,16.769,16.907,579660,0
2011-04-26,16.965,17.3,16.872,17.265,727848,0
2011-04-27,17.245,17.587,17.217,17.342,551904,0
2011-04-28,17.291,17.384,17.12,17.368,212197,0
2011-04-29,17.409,17.706,17.241,17.603,218896,0
2011-05-02,17.7,17.786,17.574,17.577,224897,0
2011-05-03,17.561,17.661,16.965,17.258,526798,0
2011-05-04,17.265,17.265,17.071,17.075,318569,0
2011-05-05,16.988,17.262,16.763,17.21,584736,0
2011-05-06,17.358,17.503,17.036,17.039,375932,0
2011-05-09,17.049,17.3,16.863,17.281,729631,0
2011-05-10,17.371,17.612,17.281,17.599,288718,0
2011-05-11,17.612,17.655,17.269,17.362,293830,0
2011-05-12,17.258,17.841,17.156,17.809,389110,0
2011-05-13,17.651,18.096,17.574,17.799,380823,0
2011-05-16,17.718,17.922,17.512,17.725,498706,0
2011-05-17,17.616,17.67,17.381,17.538,536227,0
2011-05-18,17.551,17.786,17.445,17.648,229565,0
2011-05-19,17.893,17.934,17.571,17.661,177342,0
2011-05-20,17.551,17.612,17.339,17.397,310686,0
2011-05-23,17.2,17.217,16.991,17.02,305286,0
2011-05-24,17.039,17.13,16.804,16.888,203679,0
2011-05-25,16.872,17.014,16.785,16.985,262128,0
2011-05-26,16.914,17.027,16.798,16.956,366365,0
2011-05-27,16.998,17.256,16.998,17.181,293651,0
2011-05-31,17.274,17.348,17.025,17.341,340833,0
2011-06-01,17.287,17.287,16.759,16.763,484593,0
2011-06-02,16.753,17.027,16.746,16.869,217748,0
2011-06-03,16.647,16.843,16.518,16.692,286771,0
2011-06-06,16.585,16.798,16.563,16.746,286459,0
2011-06-07,16.861,16.877,16.687,16.719,208541,0
2011-06-08,16.616,16.736,16.513,16.616,281655,0
2011-06-09,16.642,16.719,16.455,16.651,312596,0
2011-06-10,16.571,16.571,16.313,16.374,330312,0
2011-06-13,16.37,16.399,16.067,16.097,396095,0
2011-06-14,16.241,16.701,16.203,16.689,336131,0
2011-06-15,16.531,17.043,16.438,16.657,412488,0
2011-06-16,16.671,16.69,16.445,16.625,677578,0
2011-06-17,16.742,16.742,16.426,16.519,787125,0
2011-06-20,16.474,17.029,16.367,16.887,293602,0
2011-06-21,17.031,17.738,17,17.663,617475,0
2011-06-22,17.573,18.047,17.573,17.96,668575,0
2011-06-23,17.808,17.902,17.508,17.74,700897,0
2011-06-24,17.766,17.918,17.67,17.902,1582410,0
2011-06-27,17.864,18.34,17.808,18.25,235421,0
2011-06-28,18.295,18.53,18.237,18.521,343610,0
2011-06-29,18.585,18.727,18.33,18.721,597651,0
2011-06-30,18.753,19.147,18.61,19.054,434777,0
2011-07-01,18.923,19.401,18.807,19.391,266987,0
2011-07-05,19.384,19.749,19.262,19.716,364578,0
2011-07-06,19.675,19.8,19.481,19.684,844386,0
2011-07-07,19.819,19.99,19.568,19.658,369015,0
2011-07-08,19.594,19.664,19.371,19.613,415490,0
2011-07-11,19.304,19.736,18.872,19.113,756012,0
2011-07-12,18.991,18.991,18.611,18.753,713766,0
2011-07-13,18.888,18.956,18.766,18.853,703054,0
2011-07-14,18.979,19.213,18.647,18.743,599114,0
2011-07-15,18.817,18.827,18.549,18.743,360950,0
2011-07-18,18.656,18.74,18.372,18.682,400902,0
2011-07-19,18.791,19.284,18.791,19.265,385806,0
2011-07-20,19.262,19.319,18.949,19.226,670188,0
2011-07-21,18.066,18.543,17.619,18.243,1236693,0
2011-07-22,18.289,18.643,18.134,18.601,365004,0
2011-07-25,18.45,18.781,18.282,18.534,497370,0
2011-07-26,18.546,18.748,18.342,18.49,480656,0
2011-07-27,18.456,18.456,17.805,17.864,1085799,0
2011-07-28,17.928,18.17,17.692,17.727,385377,0
2011-07-29,17.384,17.861,17.313,17.716,942498,0
2011-08-01,17.886,18.021,17.361,17.583,456661,0
2011-08-02,17.464,17.584,16.613,16.619,565384,0
2011-08-03,16.819,17.129,16.332,17.099,417554,0
2011-08-04,16.916,17.029,16.571,16.593,826543,0
2011-08-05,16.742,16.745,15.991,16.51,620844,0
2011-08-08,15.778,16.658,15.501,15.646,999238,0
2011-08-09,15.855,16.016,15.092,15.968,1090939,0
2011-08-10,16.261,16.261,15.333,15.376,817050,0
2011-08-11,15.127,16.014,15.114,15.797,736308,0
2011-08-12,15.914,16.184,15.623,15.984,277237,0
2011-08-15,15.266,15.891,15.266,15.794,505259,0
2011-08-16,15.604,15.875,15.514,15.588,537668,0
2011-08-17,15.623,15.739,15.208,15.308,618191,0
2011-08-18,14.921,15.069,13.886,14.077,853068,0
2011-08-19,14.018,14.105,13.651,13.79,955747,0
2011-08-22,14.125,14.157,13.706,13.931,288594,0
2011-08-23,13.999,14.708,13.999,14.599,395117,0
2011-08-24,14.556,14.899,14.283,14.425,475347,0
2011-08-25,14.495,14.637,13.944,13.986,392316,0
2011-08-26,13.88,14.415,13.79,14.348,228392,0
2011-08-29,14.505,14.989,14.499,14.976,280063,0
2011-08-30,14.937,15.218,14.863,15.056,594344,0
2011-08-31,15.005,15.218,14.663,14.746,363702,0
2011-09-01,14.779,14.976,14.402,14.463,397348,0
2011-09-02,14.307,14.307,13.774,13.829,133026,0
2011-09-06,13.427,13.876,13.334,13.824,596531,0
2011-09-07,13.998,14.46,13.989,14.398,378401,0
2011-09-08,14.344,14.667,14.014,14.095,358466,0
2011-09-09,13.692,13.734,12.508,12.579,1825041,0
2011-09-12,12.475,12.72,12.339,12.565,415484,0
2011-09-13,12.597,12.749,12.279,12.572,1279336,0
2011-09-14,12.652,12.897,12.411,12.784,1658934,0
2011-09-15,12.89,12.949,12.632,12.775,632966,0
2011-09-16,12.889,12.982,12.74,12.969,1295500,0
2011-09-19,12.717,13.416,12.449,13.239,1004008,0
2011-09-20,13.366,13.576,13.23,13.508,1034322,0
2011-09-21,13.388,13.579,13.191,13.224,862507,0
2011-09-22,12.675,13.437,12.643,13.308,1837809,0
2011-09-23,13.224,14.357,12.982,14.324,1343123,0
2011-09-26,14.244,14.453,13.917,14.357,942702,0
2011-09-27,14.673,14.957,14.437,14.65,632389,0
2011-09-28,14.708,14.708,14.112,14.153,666070,0
2011-09-29,14.482,14.482,14.027,14.308,592347,0
2011-09-30,14.151,14.374,13.925,13.938,451604,0
2011-10-03,13.937,14.134,13.737,13.869,1113790,0
2011-10-04,13.76,14.208,13.631,14.186,1044723,0
2011-10-05,14.044,14.379,13.885,14.27,572959,0
2011-10-06,14.302,14.847,14.166,14.821,399165,0
2011-10-07,14.902,14.944,14.457,14.556,479191,0
2011-10-10,14.814,15.115,14.776,15.105,277842,0
2011-10-11,15.034,15.079,14.667,14.786,546637,0
2011-10-12,15.005,15.696,14.989,15.657,1105959,0
2011-10-13,15.566,15.844,15.402,15.711,506460,0
2011-10-14,15.835,16.012,15.776,15.941,514926,0
2011-10-17,15.77,16.07,15.28,15.363,791358,0
2011-10-18,15.263,15.651,14.979,15.596,798170,0
2011-10-19,15.505,15.683,15.17,15.269,461283,0
2011-10-20,15.135,15.295,14.886,15.079,515163,0
2011-10-21,15.347,15.347,15.037,15.167,687226,0
2011-10-24,15.256,15.848,15.111,15.848,497642,0
2011-10-25,15.641,15.767,15.186,15.243,232663,0
2011-10-26,15.434,15.434,14.966,15.347,367963,0
2011-10-27,15.861,16.596,15.861,16.515,473884,0
2011-10-28,16.377,16.6,15.831,15.934,466093,0
2011-10-31,15.726,16.03,15.632,15.778,292531,0
2011-11-01,15.07,15.512,15.07,15.163,626873,0
2011-11-02,15.167,15.496,15.154,15.454,589327,0
2011-11-03,15.615,16.183,15.373,16.132,461990,0
2011-11-04,16.097,16.113,15.858,16.045,617145,0
2011-11-07,15.951,15.989,15.376,15.651,414518,0
2011-11-08,15.644,15.809,15.402,15.702,458991,0
2011-11-09,15.05,15.373,14.944,14.957,257534,0
2011-11-10,15.183,15.243,14.912,15.215,259052,0
2011-11-11,15.28,15.615,15.269,15.512,241277,0
2011-11-14,15.357,15.412,15.031,15.131,322392,0
2011-11-15,14.866,15.393,14.866,15.344,240324,0
2011-11-16,15.315,15.522,15.063,15.115,187311,0
2011-11-17,15.044,15.212,14.844,14.915,186450,0
2011-11-18,15.002,15.002,14.699,14.737,229769,0
2011-11-21,14.508,14.53,14.14,14.24,370190,0
2011-11-22,14.192,14.392,13.979,14.276,283102,0
2011-11-23,14.186,14.186,13.753,13.954,376880,0
2011-11-25,13.905,14.131,13.791,13.795,69714,0
2011-11-28,14.234,14.744,14.234,14.744,646656,0
2011-11-29,14.721,14.805,14.447,14.611,363224,0
2011-11-30,15.163,15.507,15.163,15.439,417221,0
2011-12-01,15.35,15.647,15.205,15.393,268468,0
2011-12-02,15.512,15.592,15.315,15.36,99874,0
2011-12-05,15.489,15.85,15.393,15.628,398058,0
2011-12-06,15.606,15.77,15.503,15.67,253214,0
2011-12-07,15.657,15.864,15.243,15.777,238121,0
2011-12-08,15.596,15.693,15.183,15.192,325940,0
2011-12-09,15.241,15.884,15.241,15.803,238969,0
2011-12-12,15.592,15.592,15.196,15.363,588460,0
2011-12-13,15.463,15.496,14.847,14.908,427008,0
2011-12-14,14.776,14.921,14.682,14.801,313935,0
2011-12-15,14.996,15.105,14.444,14.605,668692,0
2011-12-16,14.921,14.93,14.485,14.501,426307,0
2011-12-19,14.586,14.866,14.502,14.537,409483,0
2011-12-20,14.847,15.267,14.727,15.137,499005,0
2011-12-21,15.163,15.163,14.294,14.918,519060,0
2011-12-22,15.396,15.396,14.937,14.992,163470,0
2011-12-23,15.046,15.256,14.96,15.109,256756,0
2011-12-27,15.092,15.334,15.024,15.269,329217,0
2011-12-28,15.422,15.422,15.059,15.076,297332,0
2011-12-29,15.144,15.46,15.105,15.186,167320,0
2011-12-30,15.15,15.256,15.07,15.111,266269,0
2012-01-03,15.328,15.616,15.328,15.479,290332,0
2012-01-04,15.406,15.59,15.002,15.008,377089,0
2012-01-05,15.111,15.153,14.659,15.118,508999,0
2012-01-06,15.098,15.098,14.795,14.808,275701,0
2012-01-09,14.862,14.873,14.595,14.75,177885,0
2012-01-10,14.979,15.024,14.798,14.843,241191,0
2012-01-11,14.746,14.882,14.656,14.702,278962,0
2012-01-12,14.643,14.724,14.336,14.717,365979,0
2012-01-13,14.611,14.766,14.536,14.704,226591,0
2012-01-17,14.805,15.07,14.759,14.823,234505,0
2012-01-18,14.836,15.002,14.808,14.927,188215,0
2012-01-19,15.053,15.435,14.94,15.428,353690,0
2012-01-20,15.492,15.586,15.415,15.473,214082,0
2012-01-23,15.518,15.57,15.231,15.363,150539,0
2012-01-24,15.299,15.509,15.221,15.273,245692,0
2012-01-25,15.306,15.306,14.836,14.966,453625,0
2012-01-26,14.886,15.15,14.805,14.856,296345,0
2012-01-27,14.86,15.269,14.853,15.153,253165,0
2012-01-30,14.875,15.215,14.875,15.076,177875,0
2012-01-31,15.196,15.328,14.992,15.161,386241,0
2012-02-01,15.269,15.518,15.218,15.373,345270,0
2012-02-02,15.383,15.486,15.237,15.26,442407,0
2012-02-03,15.542,15.629,15.393,15.477,414666,0
2012-02-06,15.441,15.516,15.315,15.447,116125,0
2012-02-07,15.49,15.56,15.399,15.473,221123,0
2012-02-08,15.509,15.593,15.25,15.289,290017,0
2012-02-09,15.276,15.315,14.985,15.021,364137,0
2012-02-10,14.766,14.979,14.575,14.717,558911,0
2012-02-13,14.899,14.899,14.414,14.856,772981,0
2012-02-14,14.879,15.008,14.695,14.836,790136,0
2012-02-15,14.882,14.899,14.466,14.682,1074766,0
2012-02-16,15.88,17.928,15.674,17.848,1869526,0
2012-02-17,17.822,18.643,17.49,17.648,1330115,0
2012-02-21,17.709,17.768,17.376,17.657,806794,0
2012-02-22,17.431,17.945,17.431,17.716,466288,0
2012-02-23,17.719,17.719,17.16,17.299,687726,0
2012-02-24,17.286,17.286,16.976,17.024,676763,0
2012-02-27,16.941,16.941,16.52,16.643,1072519,0
2012-02-28,16.54,16.904,16.54,16.692,332179,0
2012-02-29,16.743,16.818,16.497,16.543,363798,0
2012-03-01,16.607,16.84,16.607,16.727,466072,0
2012-03-02,16.846,17.121,16.163,16.257,371909,0
2012-03-05,16.184,16.604,16.184,16.572,278243,0
2012-03-06,16.39,16.616,16.338,16.574,322382,0
2012-03-07,16.635,16.788,16.59,16.752,189665,0
2012-03-08,16.842,17.218,16.807,17.104,239990,0
2012-03-09,17.121,17.308,17.075,17.237,280110,0
2012-03-12,17.131,17.399,17.131,17.309,271199,0
2012-03-13,17.512,18.004,17.331,17.997,461907,0
2012-03-14,17.932,17.932,17.361,17.49,407696,0
2012-03-15,17.376,17.664,17.361,17.648,199353,0
2012-03-16,17.696,17.696,17.373,17.609,278234,0
2012-03-19,17.541,17.729,17.441,17.554,261101,0
2012-03-20,17.447,17.467,17.065,17.227,200315,0
2012-03-21,17.259,17.499,17.104,17.428,247090,0
2012-03-22,17.298,17.467,17.121,17.405,179184,0
2012-03-23,17.508,17.545,17.36,17.525,150058,0
2012-03-26,17.661,18.023,17.622,17.855,209442,0
2012-03-27,17.9,17.936,17.667,17.761,185620,0
2012-03-28,17.822,17.955,17.586,17.842,198375,0
2012-03-29,17.757,17.968,17.506,17.939,228855,0
2012-03-30,18.103,18.249,17.91,18.114,312383,0
2012-04-02,18.088,18.372,17.991,18.34,362989,0
2012-04-03,18.256,18.473,17.948,18.356,335468,0
2012-04-04,18.142,18.142,17.8,18.03,236485,0
2012-04-05,17.945,18.508,17.945,18.421,186940,0
2012-04-09,18.12,18.514,17.842,17.845,209837,0
2012-04-10,17.871,17.871,17.123,17.16,383313,0
2012-04-11,17.331,17.68,17.331,17.651,293022,0
2012-04-12,17.706,17.813,17.703,17.761,288292,0
2012-04-13,17.661,17.661,17.186,17.272,461576,0
2012-04-16,17.305,17.405,17.043,17.211,261375,0
2012-04-17,17.305,17.409,17.166,17.208,411640,0
2012-04-18,17.173,17.557,17.166,17.415,549353,0
2012-04-19,18.757,20.533,18.724,19.799,1691879,0
2012-04-20,20.031,20.219,19.54,19.692,582224,0
2012-04-23,19.423,19.579,19.216,19.382,405910,0
2012-04-24,19.395,19.472,19.158,19.408,322617,0
2012-04-25,19.698,19.698,19.33,19.482,344443,0
2012-04-26,19.514,19.627,19.262,19.592,273760,0
2012-04-27,19.601,19.734,19.307,19.598,361915,0
2012-04-30,19.543,19.543,19.187,19.371,440266,0
2012-05-01,19.384,19.938,19.371,19.556,448738,0
2012-05-02,19.356,19.588,19.294,19.43,318233,0
2012-05-03,19.349,19.504,19.003,19.061,297348,0
2012-05-04,19.003,19.213,18.679,18.8,407391,0
2012-05-07,18.718,18.8,18.321,18.347,277610,0
2012-05-08,18.179,18.463,17.968,18.434,440488,0
2012-05-09,18.181,18.735,18.181,18.628,373368,0
2012-05-10,18.709,18.925,18.634,18.831,396500,0
2012-05-11,18.702,18.935,18.702,18.912,223533,0
2012-05-14,18.709,18.986,18.443,18.831,203827,0
2012-05-15,18.806,19.168,18.793,18.942,167981,0
2012-05-16,18.984,19.103,18.754,18.822,236035,0
2012-05-17,18.787,18.8,18.434,18.56,329534,0
2012-05-18,18.505,18.741,18.068,18.162,253208,0
2012-05-21,18.179,18.744,17.958,18.705,197875,0
2012-05-22,18.67,19.456,18.278,18.475,386000,0
2012-05-23,18.265,18.347,17.981,18.207,248879,0
2012-05-24,18.288,18.288,17.936,18.204,282340,0
2012-05-25,18.136,18.269,18.088,18.179,150156,0
2012-05-29,18.246,18.275,18.058,18.194,263665,0
2012-05-30,17.974,18.162,17.826,18.058,208341,0
2012-05-31,18.142,18.166,17.79,18.081,500172,0
2012-06-01,17.79,18.065,17.638,17.839,693298,0
2012-06-04,17.952,17.952,17.593,17.89,265099,0
2012-06-05,17.757,17.948,17.676,17.757,242937,0
2012-06-06,17.906,18.466,17.906,18.443,252011,0
2012-06-07,18.68,18.871,18.531,18.667,303031,0
2012-06-08,18.573,18.806,18.44,18.651,246167,0
2012-06-11,18.809,18.809,17.897,18.243,364510,0
2012-06-12,18.359,18.359,17.716,17.974,335137,0
2012-06-13,17.89,18.11,17.768,17.852,218902,0
2012-06-14,17.932,18.149,17.816,18.12,336424,0
2012-06-15,18.048,18.764,18.048,18.722,365303,0
2012-06-18,18.654,18.813,18.501,18.634,187863,0
2012-06-19,18.712,19.246,18.647,19.104,289761,0
2012-06-20,19.02,19.02,18.605,18.735,213752,0
2012-06-21,18.693,18.738,18.152,18.227,227254,0
2012-06-22,18.236,18.281,18.032,18.233,433620,0
2012-06-25,18.019,18.103,17.86,18.032,223240,0
2012-06-26,18.11,18.686,17.803,18.527,297234,0
2012-06-27,18.582,18.783,18.421,18.676,179795,0
2012-06-28,18.492,18.728,18.262,18.728,294673,0
2012-06-29,19.113,19.807,19.039,19.654,386000,0
2012-07-02,19.706,19.784,19.473,19.638,491767,0
2012-07-03,19.635,20.082,19.635,20.046,178511,0
2012-07-05,19.933,20.134,19.926,19.985,188903,0
2012-07-06,19.751,19.965,19.408,19.606,191158,0
2012-07-09,19.589,19.589,19.24,19.535,179261,0
2012-07-10,19.684,19.742,18.99,19.023,197961,0
2012-07-11,19.111,19.269,18.955,19.098,181553,0
2012-07-12,18.971,19.052,18.8,18.955,532858,0
2012-07-13,19.052,19.162,18.91,19.065,257198,0
2012-07-16,19.104,19.191,18.977,19.104,281662,0
2012-07-17,19.288,19.33,18.938,19.072,329457,0
2012-07-18,19.055,19.111,18.851,18.968,550294,0
2012-07-19,20.739,20.926,18.78,19.279,1059481,0
2012-07-20,19.454,19.673,19.091,19.188,604470,0
2012-07-23,18.929,19.039,18.599,18.919,411889,0
2012-07-24,18.938,19.02,18.424,18.537,298107,0
2012-07-25,18.686,18.861,18.488,18.663,215761,0
2012-07-26,18.929,18.975,18.563,18.738,171094,0
2012-07-27,18.864,19.376,18.722,19.262,221672,0
2012-07-30,19.246,19.454,19.072,19.178,166012,0
2012-07-31,19.085,19.201,18.806,18.822,267571,0
2012-08-01,18.832,19.068,18.369,18.437,223585,0
2012-08-02,17.967,18.644,17.967,18.618,203401,0
2012-08-03,18.787,19.498,18.787,19.45,528955,0
2012-08-06,19.46,19.583,19.201,19.214,215480,0
2012-08-07,19.382,19.424,19.074,19.386,198640,0
2012-08-08,19.285,19.625,19.201,19.515,257898,0
2012-08-09,19.524,19.751,19.476,19.703,315490,0
2012-08-10,19.635,19.654,19.311,19.402,110188,0
2012-08-13,18.867,18.981,18.324,18.586,687862,0
2012-08-14,18.738,18.919,18.434,18.56,220111,0
2012-08-15,18.55,18.826,18.55,18.725,216970,0
2012-08-16,18.757,18.854,18.573,18.748,319488,0
2012-08-17,18.777,18.803,18.621,18.761,172226,0
2012-08-20,18.728,18.819,18.395,18.46,229849,0
2012-08-21,18.557,18.845,18.473,18.715,236226,0
2012-08-22,18.612,18.839,18.612,18.667,171526,0
2012-08-23,18.631,18.884,18.576,18.858,165583,0
2012-08-24,18.796,19.155,18.796,19.124,194509,0
2012-08-27,19.256,19.738,19.185,19.548,546168,0
2012-08-28,19.511,19.541,19.063,19.074,236541,0
2012-08-29,19.159,19.366,19.016,19.224,166095,0
2012-08-30,19.072,19.146,18.89,18.912,87532,0
2012-08-31,19.065,19.065,18.798,18.877,157935,0
2012-09-04,18.916,19.159,18.586,19.104,139524,0
2012-09-05,19.042,19.238,18.964,19.023,256275,0
2012-09-06,19.1,19.749,19.039,19.492,313324,0
2012-09-07,19.602,19.602,19.214,19.24,208532,0
2012-09-10,19.256,19.295,19.104,19.139,190766,0
2012-09-11,19.152,19.524,19.152,19.405,129018,0
2012-09-12,19.502,20.007,19.308,19.706,212000,0
2012-09-13,19.751,19.852,19.497,19.8,449852,0
2012-09-14,19.949,20.266,19.855,20.156,338698,0
2012-09-17,20.036,20.059,19.887,19.998,201982,0
2012-09-18,20.03,20.289,19.975,20.272,241860,0
2012-09-19,20.292,20.292,20.033,20.092,466343,0
2012-09-20,20.01,20.137,19.949,20.079,278036,0
2012-09-21,20.335,20.538,20.162,20.464,357994,0
2012-09-24,20.341,20.348,19.9,20.153,404818,0
2012-09-25,20.283,20.337,19.959,19.968,254257,0
2012-09-26,20.072,20.143,19.822,20.127,282424,0
2012-09-27,20.215,20.38,20.036,20.241,171785,0
2012-09-28,20.247,20.403,20.15,20.228,195107,0
2012-10-01,20.477,20.856,20.318,20.788,339374,0
2012-10-02,20.636,20.96,20.633,20.918,247198,0
2012-10-03,20.905,21.048,20.681,20.798,180233,0
2012-10-04,20.873,20.873,20.27,20.445,257142,0
2012-10-05,20.516,20.72,20.257,20.328,175663,0
2012-10-08,20.182,20.292,20.075,20.192,38000,0
2012-10-09,20.185,20.27,19.842,19.916,115961,0
2012-10-10,19.933,20.198,19.926,19.929,322018,0
2012-10-11,20.127,20.247,19.981,20.095,100534,0
2012-10-12,20.079,20.195,19.972,20.069,130607,0
2012-10-15,20.192,20.283,20.007,20.014,235480,0
2012-10-16,20.075,20.108,19.983,19.991,150690,0
2012-10-17,20.062,20.062,19.771,19.855,288456,0
2012-10-18,21.051,21.129,19.531,19.729,987178,0
2012-10-19,19.67,20.082,19.547,19.952,266957,0
2012-10-22,19.965,20.179,19.894,20.124,207038,0
2012-10-23,19.978,20.127,19.771,19.949,177888,0
2012-10-24,20.072,20.163,19.699,19.748,109556,0
2012-10-25,19.874,19.874,19.644,19.761,83435,0
2012-10-26,19.764,19.826,19.57,19.641,124261,0
2012-10-31,19.596,19.686,19.165,19.32,182655,0
2012-11-01,19.304,19.968,19.304,19.861,213530,0
2012-11-02,19.871,19.871,19.615,19.729,160320,0
2012-11-05,19.78,20.007,19.597,19.845,138845,0
2012-11-06,19.842,20.461,19.842,20.354,295968,0
2012-11-07,20.195,20.354,20.016,20.26,266950,0
2012-11-08,20.15,20.25,19.835,19.855,199254,0
2012-11-09,19.741,20.036,19.641,19.709,103922,0
2012-11-12,19.716,19.839,19.664,19.8,66428,0
2012-11-13,19.696,19.868,19.541,19.553,183534,0
2012-11-14,19.537,19.55,18.834,18.915,302167,0
2012-11-15,18.912,19.022,18.636,18.983,360172,0
2012-11-16,18.931,19.259,18.743,19.132,185123,0
2012-11-19,19.537,19.651,19.304,19.537,203098,0
2012-11-20,19.443,19.609,19.31,19.602,148675,0
2012-11-21,19.66,19.904,19.56,19.9,150474,0
2012-11-23,20.004,20.085,19.808,20.075,58234,0
2012-11-26,19.929,20.023,19.495,19.842,202420,0
2012-11-27,19.673,19.832,19.547,19.557,191272,0
2012-11-28,19.447,19.9,19.447,19.719,140311,0
2012-11-29,19.544,19.916,19.45,19.829,197406,0
2012-11-30,19.913,19.966,19.388,19.498,397308,0
2012-12-03,19.605,19.777,19.38,19.515,189091,0
2012-12-04,18.623,18.973,17.447,18.8,1221340,0
2012-12-05,18.772,18.789,18.056,18.293,790963,0
2012-12-06,18.273,18.328,17.91,18.104,896865,0
2012-12-07,18.215,18.315,18.024,18.206,508033,0
2012-12-10,18.17,18.321,18.053,18.121,495028,0
2012-12-11,18.264,18.759,18.254,18.756,386543,0
2012-12-12,18.85,18.982,18.73,18.798,395500,0
2012-12-13,18.837,18.892,18.601,18.763,308461,0
2012-12-14,18.027,18.267,17.369,17.411,523155,0
2012-12-17,17.272,17.674,17.272,17.664,458540,0
2012-12-18,17.67,17.79,17.576,17.726,344125,0
2012-12-19,17.81,17.868,17.665,17.687,416647,0
2012-12-20,17.654,17.764,17.55,17.722,527394,0
2012-12-21,17.431,17.807,17.431,17.589,487120,0
2012-12-24,17.236,17.641,17.194,17.46,192164,0
2012-12-26,17.534,17.625,17.213,17.231,405466,0
2012-12-27,17.233,17.32,17.022,17.168,463098,0
2012-12-28,17.116,17.278,17.055,17.116,480814,0
2012-12-31,17.158,17.476,17.158,17.381,544147,0
2013-01-02,17.615,17.742,17.518,17.693,926886,0
2013-01-03,17.729,18.04,17.729,17.926,456739,0
2013-01-04,18.017,18.17,17.946,18.04,521748,0
2013-01-07,17.803,17.943,16.837,16.847,1030564,0
2013-01-08,16.909,17.431,16.782,17.385,880572,0
2013-01-09,17.486,17.826,17.444,17.638,292899,0
2013-01-10,17.865,17.866,17.583,17.794,278348,0
2013-01-11,17.936,18.264,17.881,18.179,496842,0
2013-01-14,18.098,18.199,17.995,18.085,287154,0
2013-01-15,17.978,18.059,17.79,18.017,377740,0
2013-01-16,17.946,18.121,17.946,18.014,179603,0
2013-01-17,18.069,18.234,18.033,18.16,431189,0
2013-01-18,18.112,18.171,18.066,18.147,165253,0
2013-01-22,18.267,18.28,18.199,18.254,171353,0
2013-01-23,18.28,18.293,18.127,18.157,192528,0
2013-01-24,18.144,18.26,18.076,18.17,172532,0
2013-01-25,18.27,18.27,18.004,18.189,253267,0
2013-01-28,18.189,18.28,18.059,18.231,395306,0
2013-01-29,18.312,18.49,18.121,18.477,466711,0
2013-01-30,18.51,18.695,18.435,18.594,480922,0
2013-01-31,18.678,18.944,18.646,18.892,427949,0
2013-02-01,18.944,19.035,18.772,18.931,243424,0
2013-02-04,18.863,18.863,18.393,18.526,282883,0
2013-02-05,18.63,18.866,18.455,18.789,253674,0
2013-02-06,18.746,18.782,18.591,18.767,174846,0
2013-02-07,18.73,18.947,18.419,18.597,307104,0
2013-02-08,18.656,19.041,18.656,18.934,122033,0
2013-02-11,18.905,18.97,18.546,18.62,227137,0
2013-02-12,18.63,18.708,18.539,18.643,333592,0
2013-02-13,18.763,18.782,18.597,18.649,222651,0
2013-02-14,18.98,19.054,18.748,18.879,548288,0
2013-02-15,18.96,19.278,18.879,19.207,467574,0
2013-02-19,19.22,19.729,19.22,19.498,416184,0
2013-02-20,19.563,19.57,19.327,19.356,274457,0
2013-02-21,19.304,19.333,18.954,19.061,300251,0
2013-02-22,19.187,19.262,18.98,19.135,315999,0
2013-02-25,19.278,19.476,19.08,19.084,232360,0
2013-02-26,19.171,19.236,18.98,19.181,220102,0
2013-02-27,19.21,19.472,19.21,19.391,231465,0
2013-02-28,19.463,19.657,19.427,19.498,210053,0
2013-03-01,19.359,19.725,19.181,19.686,405614,0
2013-03-04,19.771,19.78,19.181,19.761,382557,0
2013-03-05,19.868,20.257,19.868,20.254,271406,0
2013-03-06,20.257,20.445,20.224,20.438,318572,0
2013-03-07,20.49,20.529,20.403,20.516,227081,0
2013-03-08,20.261,20.711,20.261,20.681,239654,0
2013-03-11,20.665,20.713,20.523,20.675,237470,0
2013-03-12,20.623,20.672,20.503,20.63,137673,0
2013-03-13,20.6,20.688,20.493,20.555,309773,0
2013-03-14,20.568,20.733,20.554,20.73,207878,0
2013-03-15,20.743,21.028,20.678,20.954,431056,0
2013-03-18,20.668,20.915,20.526,20.662,158734,0
2013-03-19,20.649,21.035,20.484,20.688,217674,0
2013-03-20,21.129,21.809,21.125,21.673,452660,0
2013-03-21,21.722,21.8,21.206,21.414,297095,0
2013-03-22,21.482,21.634,21.219,21.388,225326,0
2013-03-25,21.534,21.612,21.294,21.553,180723,0
2013-03-26,21.589,21.965,21.537,21.813,234878,0
2013-03-27,21.67,21.737,21.553,21.647,104286,0
2013-03-28,21.595,21.981,21.414,21.884,211765,0
2013-04-01,21.673,21.926,21.281,21.599,264695,0
2013-04-02,21.702,21.868,21.618,21.719,142295,0
2013-04-03,21.731,21.731,21.265,21.553,369095,0
2013-04-04,21.643,21.805,21.498,21.8,239367,0
2013-04-05,21.479,21.958,21.294,21.916,293423,0
2013-04-08,21.984,22.046,21.676,22.026,329615,0
2013-04-09,22.127,22.127,21.949,22.007,207467,0
2013-04-10,21.952,22.334,21.738,22.146,313466,0
2013-04-11,22.078,22.176,22.013,22.15,176521,0
2013-04-12,21.884,21.923,21.197,21.621,495204,0
2013-04-15,21.488,21.796,21.291,21.385,343388,0
2013-04-16,21.488,21.783,21.33,21.686,174435,0
2013-04-17,21.582,21.582,20.958,21.258,312096,0
2013-04-18,21.336,22.195,20.93,21.168,466226,0
2013-04-19,21.193,21.43,21.122,21.245,407718,0
2013-04-22,21.368,21.495,20.983,21.313,297866,0
2013-04-23,21.411,21.731,21.184,21.3,303037,0
2013-04-24,21.252,21.388,20.646,20.856,698324,0
2013-04-25,20.902,21.131,20.652,20.808,397598,0
2013-04-26,20.597,20.788,20.208,20.344,603131,0
2013-04-29,20.403,20.626,20.338,20.532,230151,0
2013-04-30,20.432,20.593,20.348,20.474,583122,0
2013-05-01,20.474,20.714,20.283,20.477,501406,0
2013-05-02,20.51,21.051,20.503,20.965,439451,0
2013-05-03,21.155,21.485,21.155,21.2,332635,0
2013-05-06,21.197,21.197,20.834,20.996,222851,0
2013-05-07,20.98,21.684,20.756,21.44,615448,0
2013-05-08,21.32,21.555,21.145,21.307,383109,0
2013-05-09,21.255,21.508,21.168,21.284,375217,0
2013-05-10,21.313,21.822,21.302,21.381,465325,0
2013-05-13,21.385,21.508,21.158,21.378,354563,0
2013-05-14,21.385,22.227,21.385,22.046,491887,0
2013-05-15,22.052,22.166,21.77,21.91,366599,0
2013-05-16,21.845,21.861,21.32,21.378,459102,0
2013-05-17,21.411,21.608,21.323,21.501,428467,0
2013-05-20,21.43,21.589,21.375,21.479,250274,0
2013-05-21,21.453,21.498,21.271,21.346,332071,0
2013-05-22,21.32,21.589,21.224,21.495,738527,0
2013-05-23,21.268,21.518,20.865,20.941,562490,0
2013-05-24,20.84,20.921,20.355,20.623,490483,0
2013-05-28,20.805,21.184,20.646,20.882,469025,0
2013-05-29,20.827,20.921,20.5,20.882,362619,0
2013-05-30,20.937,21.187,20.834,20.908,491554,0
2013-05-31,20.818,20.95,20.659,20.714,419918,0
2013-06-03,20.837,21.028,20.636,20.873,677353,0
2013-06-04,20.967,21.116,20.403,20.633,566958,0
2013-06-05,20.662,20.74,20.211,20.328,246272,0
2013-06-06,20.273,20.678,20.124,20.662,337581,0
2013-06-07,20.834,20.991,20.639,20.856,243980,0
2013-06-10,20.963,21.044,20.724,20.989,286351,0
2013-06-11,20.821,21.193,20.672,21.044,262035,0
2013-06-12,21.158,21.229,20.503,20.788,310368,0
2013-06-13,20.733,21.203,20.63,21.161,274272,0
2013-06-14,21.161,21.161,20.837,20.918,186123,0
2013-06-17,21.031,21.119,20.912,21.061,421988,0
2013-06-18,21.099,21.242,21.053,21.125,370045,0
2013-06-19,21.067,21.184,20.947,20.999,286623,0
2013-06-20,20.798,21.002,20.639,20.707,295968,0
2013-06-21,20.769,20.769,20.265,20.5,374285,0
2013-06-24,20.263,20.331,20.007,20.02,297061,0
2013-06-25,20.257,20.484,19.939,20.438,256784,0
2013-06-26,20.6,20.633,20.257,20.445,254575,0
2013-06-27,20.5,20.973,20.399,20.701,444557,0
2013-06-28,20.594,20.613,20.088,20.377,567004,0
2013-07-01,20.545,20.688,20.338,20.539,328023,0
2013-07-02,20.39,20.724,20.39,20.659,220182,0
2013-07-03,20.626,20.996,20.626,20.976,132304,0
2013-07-05,21.524,21.527,21.129,21.232,232154,0
2013-07-08,21.297,21.511,21.249,21.391,151495,0
2013-07-09,21.44,21.579,21.3,21.381,166484,0
2013-07-10,21.433,21.806,21.433,21.712,265469,0
2013-07-11,22.001,22.483,21.952,22.438,296126,0
2013-07-12,22.59,22.681,22.089,22.376,347726,0
2013-07-15,22.539,22.756,22.334,22.422,273374,0
2013-07-16,22.49,22.613,22.321,22.503,530720,0
2013-07-17,22.642,22.798,22.428,22.564,519554,0
2013-07-18,23.336,23.598,22.671,23.297,462160,0
2013-07-19,23.339,23.475,22.785,23.096,511001,0
2013-07-22,23.041,23.281,22.908,23.239,280156,0
2013-07-23,23.248,23.248,22.85,23.021,297912,0
2013-07-24,23.083,23.229,22.97,23.086,215857,0
2013-07-25,23.077,23.368,23.038,23.355,257787,0
2013-07-26,23.187,23.187,22.84,22.979,164340,0
2013-07-29,22.979,23.012,22.812,22.976,93293,0
2013-07-30,23.171,23.268,22.861,23.012,194046,0
2013-07-31,23.151,23.378,23.09,23.265,420303,0
2013-08-01,23.465,23.679,23.42,23.631,426258,0
2013-08-02,23.498,23.618,23.303,23.547,200229,0
2013-08-05,23.482,23.637,23.397,23.482,136843,0
2013-08-06,23.145,23.459,23.145,23.297,204802,0
2013-08-07,23.196,23.355,23.051,23.122,113672,0
2013-08-08,23.151,23.407,23.023,23.359,138512,0
2013-08-09,24.075,24.282,23.19,23.469,227812,0
2013-08-12,23.43,23.631,23.342,23.433,67160,0
2013-08-13,23.407,23.521,23.1,23.342,113740,0
2013-08-14,23.417,23.504,23.177,23.427,131064,0
2013-08-15,23.222,23.349,23.096,23.161,180692,0
2013-08-16,23.086,23.222,22.979,23.171,231330,0
2013-08-19,23.258,23.3,23.128,23.245,94672,0
2013-08-20,23.255,23.657,23.184,23.579,195863,0
2013-08-21,23.462,23.712,23.449,23.602,161825,0
2013-08-22,23.504,23.968,23.504,23.952,227954,0
2013-08-23,23.965,24.415,23.77,24.247,354918,0
2013-08-26,24.47,24.47,23.887,23.948,150295,0
2013-08-27,23.767,23.936,23.28,23.449,200248,0
2013-08-28,23.381,23.592,23.381,23.449,86098,0
2013-08-29,23.355,23.935,23.346,23.874,158527,0
2013-08-30,23.799,23.981,23.193,23.294,335042,0
2013-09-03,23.498,23.657,23.19,23.498,154220,0
2013-09-04,23.397,23.952,23.397,23.893,290591,0
2013-09-05,23.864,24.036,23.683,23.89,299859,0
2013-09-06,24.02,24.02,23.478,23.906,135322,0
2013-09-09,23.916,24.107,23.809,23.991,228898,0
2013-09-10,24.149,24.214,23.751,24.198,305728,0
2013-09-11,24.085,24.431,24.085,24.227,276580,0
2013-09-12,24.279,24.441,24.036,24.204,259549,0
2013-09-13,24.331,24.791,24.221,24.678,408104,0
2013-09-16,24.879,25.08,24.444,24.801,265034,0
2013-09-17,24.879,25.608,24.82,25.504,405037,0
2013-09-18,25.605,25.741,25.297,25.624,315696,0
2013-09-19,25.682,25.702,25.362,25.456,156592,0
2013-09-20,25.462,25.741,25.42,25.663,583465,0
2013-09-23,25.592,25.835,25.342,25.699,180356,0
2013-09-24,25.679,25.997,25.65,25.9,321497,0
2013-09-25,25.87,26.062,25.708,25.802,275525,0
2013-09-26,25.793,26,25.653,25.925,178952,0
2013-09-27,25.741,25.994,25.715,25.848,124032,0
2013-09-30,25.676,26.146,25.481,25.961,423623,0
2013-10-01,26.036,26.632,25.906,26.616,293420,0
2013-10-02,26.35,26.629,26.091,26.392,343095,0
2013-10-03,26.253,26.337,25.673,25.786,167845,0
2013-10-04,25.786,26.194,25.786,26.01,120638,0
2013-10-07,25.695,25.945,25.284,25.592,354202,0
2013-10-08,25.763,25.961,25.575,25.624,244618,0
2013-10-09,25.653,25.874,25.452,25.598,324582,0
2013-10-10,25.935,26.768,25.815,26.687,732779,0
2013-10-11,26.729,27.173,26.314,27.144,258555,0
2013-10-14,27.076,27.29,27.014,27.17,266577,0
2013-10-15,27.044,27.183,26.875,27.086,424857,0
2013-10-16,27.339,27.646,27.07,27.17,340935,0
2013-10-17,27.212,27.656,26.379,27.037,505367,0
2013-10-18,27.215,28.262,27.083,28.204,475149,0
2013-10-21,28.321,28.765,27.711,28.515,329519,0
2013-10-22,28.544,28.651,28.311,28.476,263183,0
2013-10-23,28.223,28.509,27.971,28.123,201784,0
2013-10-24,28.214,28.755,28.016,28.479,350191,0
2013-10-25,28.431,28.59,28,28.256,375183,0
2013-10-28,28.185,28.389,28.032,28.227,257321,0
2013-10-29,28.191,28.836,28.091,28.278,182655,0
2013-10-30,28.372,28.372,27.844,27.932,195305,0
2013-10-31,27.825,28.126,27.747,27.822,243761,0
2013-11-01,27.731,27.941,27.196,27.471,268428,0
2013-11-04,27.481,27.763,26.969,27.708,187591,0
2013-11-05,27.552,27.864,27.267,27.666,193145,0
2013-11-06,27.883,28.207,27.702,27.828,211966,0
2013-11-07,27.766,28.081,27.296,27.377,213817,0
2013-11-08,27.361,27.961,27.235,27.841,159823,0
2013-11-11,27.711,28.068,27.659,27.75,232946,0
2013-11-12,27.617,27.935,27.601,27.838,185432,0
2013-11-13,27.663,28.165,27.663,28.149,182346,0
2013-11-14,28.084,28.266,27.77,28.103,146247,0
2013-11-15,28.058,28.152,27.779,28.026,157663,0
2013-11-18,28.214,28.214,27.789,27.89,282408,0
2013-11-19,27.987,28.016,27.52,27.77,349265,0
2013-11-20,27.802,27.977,27.449,27.796,276142,0
2013-11-21,27.932,28.365,27.867,28.304,197721,0
2013-11-22,28.398,28.434,28.178,28.285,199316,0
2013-11-25,28.441,28.505,28.032,28.33,303293,0
2013-11-26,28.385,28.509,27.873,28.324,156737,0
2013-11-27,28.428,28.833,28.061,28.742,311315,0
2013-11-29,28.907,29.167,28.512,28.641,155812,0
2013-12-02,28.719,29.082,28.713,29.001,489342,0
2013-12-03,29.034,29.144,28.729,28.979,530377,0
2013-12-04,28.956,29.095,28.389,28.723,331062,0
2013-12-05,28.557,28.787,28.463,28.557,109840,0
2013-12-06,28.703,29.228,28.635,29.15,247898,0
2013-12-09,29.202,29.222,28.855,29.043,317795,0
2013-12-10,29.128,29.257,28.946,29.008,275475,0
2013-12-11,29.141,29.27,28.133,28.321,367889,0
2013-12-12,28.074,28.719,27.903,28.382,359139,0
2013-12-13,28.398,28.885,28.181,28.321,217014,0
2013-12-16,28.664,28.956,28.107,28.82,396163,0
2013-12-17,28.729,28.813,28.45,28.7,223073,0
2013-12-18,28.807,29.205,28.476,29.111,268428,0
2013-12-19,29.186,29.374,28.828,28.972,241820,0
2013-12-20,28.966,29.624,28.862,29.523,530060,0
2013-12-23,29.743,29.818,29.267,29.552,175811,0
2013-12-24,29.565,29.802,29.437,29.659,154211,0
2013-12-26,29.769,29.786,29.517,29.578,168770,0
2013-12-27,29.494,29.782,29.471,29.721,201476,0
2013-12-30,29.776,29.799,29.494,29.64,204869,0
2013-12-31,29.698,29.935,29.41,29.478,141002,0
2014-01-02,29.384,29.588,28.982,29.212,328581,0
2014-01-03,29.261,29.941,29.212,29.795,415934,0
2014-01-06,29.734,29.906,29.397,29.591,291877,0
2014-01-07,29.766,30.094,29.578,29.799,387706,0
2014-01-08,29.786,29.821,29.51,29.721,159403,0
2014-01-09,29.753,29.753,29.202,29.669,433027,0
2014-01-10,29.711,30.103,29.481,30.074,290856,0
2014-01-13,29.925,30.074,29.478,29.666,208482,0
2014-01-14,29.604,30.139,29.445,30.048,248682,0
2014-01-15,29.977,30.288,29.766,29.967,214743,0
2014-01-16,30.165,30.171,29.468,29.656,357596,0
2014-01-17,29.481,29.773,29.286,29.552,196477,0
2014-01-21,29.743,29.743,29.235,29.491,315061,0
2014-01-22,29.491,29.776,29.413,29.643,228318,0
2014-01-23,29.617,29.653,29.254,29.536,256704,0
2014-01-24,29.309,29.312,28.175,28.308,290026,0
2014-01-27,28.327,28.541,27.494,27.575,383513,0
2014-01-28,27.614,27.763,27.481,27.598,240660,0
2014-01-29,27.387,27.792,26.843,27.65,539942,0
2014-01-30,27.799,28.019,27.429,27.766,386599,0
2014-01-31,27.313,27.614,26.963,27.306,312312,0
2014-02-03,27.277,27.527,26.321,26.357,434660,0
2014-02-04,26.57,26.726,26.281,26.402,225656,0
2014-02-05,26.253,26.463,25.649,26.198,322944,0
2014-02-06,26.201,26.969,26.201,26.888,410890,0
2014-02-07,26.927,26.982,26.506,26.687,288542,0
2014-02-10,26.687,26.69,26.091,26.645,316968,0
2014-02-11,26.642,27.018,26.603,26.755,340318,0
2014-02-12,26.862,27.28,26.862,27.173,369148,0
2014-02-13,27.549,30.038,27.549,29.679,659532,0
2014-02-14,29.808,29.808,28.888,28.956,517076,0
2014-02-18,28.975,29.517,28.972,29.134,576584,0
2014-02-19,29.053,29.29,28.57,28.726,406583,0
2014-02-20,28.596,29.656,28.56,29.455,341484,0
2014-02-21,29.367,30.006,29.367,29.828,381178,0
2014-02-24,29.97,30.424,29.766,30.158,311627,0
2014-02-25,30.259,30.557,30.048,30.512,376074,0
2014-02-26,30.544,30.836,30.34,30.606,277484,0
2014-02-27,30.586,30.89,30.473,30.842,324376,0
2014-02-28,30.79,31.076,30.424,30.583,220296,0
2014-03-03,30.23,30.56,29.815,30.314,328279,0
2014-03-04,30.871,31.513,30.738,31.364,468713,0
2014-03-05,31.383,31.461,31.072,31.163,364328,0
2014-03-06,31.354,31.354,31.063,31.134,344739,0
2014-03-07,31.348,31.49,30.969,31.111,292596,0
2014-03-10,30.969,31.205,30.486,30.57,479765,0
2014-03-11,30.544,30.619,29.902,30.23,360536,0
2014-03-12,29.964,30.424,29.844,29.948,332123,0
2014-03-13,30.116,30.324,29.487,29.659,270156,0
2014-03-14,29.568,29.883,29.41,29.468,319313,0
2014-03-17,29.808,29.987,29.377,29.614,274753,0
2014-03-18,29.62,30.421,29.62,30.288,285842,0
2014-03-19,30.499,30.528,29.497,29.834,179970,0
2014-03-20,29.727,30.149,29.494,29.727,315045,0
2014-03-21,29.928,30.058,29.38,29.429,342157,0
2014-03-24,29.555,29.731,28.612,29.047,275725,0
2014-03-25,29.173,29.468,28.723,28.995,286623,0
2014-03-26,29.108,29.436,28.729,28.739,335073,0
2014-03-27,28.684,28.797,28.227,28.583,269496,0
2014-03-28,28.441,29.17,28.366,28.492,181606,0
2014-03-31,28.603,29.345,28.603,29.137,179196,0
2014-04-01,29.115,29.62,28.969,29.449,365066,0
2014-04-02,29.452,29.614,29.136,29.478,281572,0
2014-04-03,29.478,29.601,28.635,28.865,223403,0
2014-04-04,29.124,29.124,27.912,28.223,356784,0
2014-04-07,27.951,28.214,27.377,27.562,350392,0
2014-04-08,27.549,28.564,27.342,27.705,239503,0
2014-04-09,27.864,28.222,27.608,27.841,315178,0
2014-04-10,27.776,28.162,26.901,27.027,580802,0
2014-04-11,26.833,27.462,26.592,26.668,431272,0
2014-04-14,27.186,27.186,26.421,26.901,410671,0
2014-04-15,26.768,27.162,26.444,26.992,450491,0
2014-04-16,27.005,27.663,27.005,27.588,229972,0
2014-04-17,27.64,27.679,26.739,27.157,302152,0
2014-04-21,27.134,27.209,26.674,26.901,290600,0
2014-04-22,26.882,27.102,26.486,26.771,490459,0
2014-04-23,26.749,26.749,26.276,26.344,396210,0
2014-04-24,26.279,26.577,25.852,25.968,481212,0
2014-04-25,25.773,25.961,25.392,25.514,302849,0
2014-04-28,25.679,25.734,24.801,25.28,366334,0
2014-04-29,25.569,25.585,25.125,25.566,523062,0
2014-04-30,25.605,26.081,25.371,26.032,484152,0
2014-05-01,25.942,26.528,25.838,26.47,682965,0
2014-05-02,26.632,26.943,26.276,26.567,539202,0
2014-05-05,26.389,26.535,26.126,26.496,284222,0
2014-05-06,26.444,26.639,26.091,26.123,395080,0
2014-05-07,26.045,26.318,25.501,26.191,399532,0
2014-05-08,26.078,26.69,25.909,25.938,315311,0
2014-05-09,25.799,26.344,25.708,26.146,302457,0
2014-05-12,26.305,26.979,26.305,26.788,308319,0
2014-05-13,26.83,27.079,26.178,26.217,493254,0
2014-05-14,26.071,26.091,25.374,25.504,553900,0
2014-05-15,25.3,25.689,24.908,25.323,268703,0
2014-05-16,25.423,25.582,25.06,25.579,164173,0
2014-05-19,25.41,25.725,25.378,25.721,312694,0
2014-05-20,25.595,26.039,25.423,25.841,553678,0
2014-05-21,25.877,26.123,25.844,25.877,278311,0
2014-05-22,25.896,26.019,25.718,25.854,190865,0
2014-05-23,25.896,26.395,25.739,26.24,247025,0
2014-05-27,26.574,26.804,26.24,26.687,261283,0
2014-05-28,26.661,26.752,26.373,26.609,254754,0
2014-05-29,26.664,26.723,26.301,26.392,304089,0
2014-05-30,26.376,26.48,26.104,26.22,316020,0
2014-06-02,26.13,26.314,25.786,25.981,171248,0
2014-06-03,25.964,26.038,25.459,25.725,221089,0
2014-06-04,25.537,25.731,25.339,25.504,376657,0
2014-06-05,25.624,26.117,25.475,26.01,393186,0
2014-06-06,26.204,26.6,26.182,26.36,219843,0
2014-06-09,26.57,26.83,26.327,26.804,261758,0
2014-06-10,26.703,26.804,26.489,26.629,273056,0
2014-06-11,26.438,26.804,26.277,26.525,239028,0
2014-06-12,26.548,26.677,26.224,26.421,237525,0
2014-06-13,26.376,26.671,26.295,26.428,214878,0
2014-06-16,26.602,26.602,26.162,26.412,233625,0
2014-06-17,26.373,26.959,26.314,26.914,270252,0
2014-06-18,26.826,26.971,26.463,26.765,248852,0
2014-06-19,26.898,27.023,26.694,26.911,141958,0
2014-06-20,26.901,27.17,26.901,27.083,322879,0
2014-06-23,27.07,27.287,26.937,27.186,214826,0
2014-06-24,27.173,27.462,26.984,27.128,305712,0
2014-06-25,26.946,27.53,26.946,27.517,383362,0
2014-06-26,27.556,27.608,27.173,27.552,230713,0
2014-06-27,27.335,27.896,27.335,27.847,332055,0
2014-06-30,27.705,27.984,27.621,27.86,169665,0
2014-07-01,27.873,28.674,27.873,28.431,256028,0
2014-07-02,28.324,28.674,28.324,28.541,301442,0
2014-07-03,28.677,28.729,28.483,28.726,68644,0
2014-07-07,28.745,28.862,28.321,28.356,288699,0
2014-07-08,28.372,28.47,27.954,28.039,460185,0
2014-07-09,28.081,28.243,27.74,27.802,335588,0
2014-07-10,27.53,27.828,27.296,27.578,199344,0
2014-07-11,27.517,27.546,27.258,27.384,150702,0
2014-07-14,27.715,27.718,27.394,27.523,189298,0
2014-07-15,27.546,27.595,27.079,27.332,165438,0
2014-07-16,27.4,27.844,27.381,27.698,333678,0
2014-07-17,27.873,28.522,27.403,27.87,459309,0
2014-07-18,27.847,28.771,27.822,28.684,309075,0
2014-07-21,28.817,28.911,28.457,28.531,322241,0
2014-07-22,28.68,28.956,28.525,28.823,220352,0
2014-07-23,28.833,29.018,28.619,28.888,130465,0
2014-07-24,28.985,29.316,28.891,29.17,217260,0
2014-07-25,28.898,29.254,28.661,28.81,194672,0
2014-07-28,28.81,28.81,28.385,28.622,140792,0
2014-07-29,28.748,28.833,28.544,28.761,189745,0
2014-07-30,28.927,29.037,28.548,28.885,247954,0
2014-07-31,28.535,28.716,27.98,27.993,247617,0
2014-08-01,28.091,28.334,27.757,27.951,224912,0
2014-08-04,28.116,28.379,27.517,28.288,243733,0
2014-08-05,28.081,28.489,27.974,28.23,152483,0
2014-08-06,27.909,28.347,27.86,28.045,273263,0
2014-08-07,28.045,28.577,27.948,28.165,175540,0
2014-08-08,28.146,28.428,28.081,28.35,137793,0
2014-08-11,28.421,28.859,28.285,28.629,157395,0
2014-08-12,28.457,28.531,28.058,28.185,166780,0
2014-08-13,28.23,28.551,28.223,28.431,163411,0
2014-08-14,28.35,29.753,28.262,29.552,617678,0
2014-08-15,29.85,29.869,28.842,28.943,351826,0
2014-08-18,29.257,29.452,29.115,29.27,245831,0
2014-08-19,29.355,29.711,29.355,29.559,185283,0
2014-08-20,29.371,29.404,28.716,28.982,227519,0
2014-08-21,28.888,29.329,28.752,29.218,167829,0
2014-08-22,29.212,29.212,28.823,28.901,209498,0
2014-08-25,29.137,29.332,28.881,29.073,238772,0
2014-08-26,29.069,29.338,28.982,29.147,161190,0
2014-08-27,29.296,29.296,28.936,28.956,134106,0
2014-08-28,28.774,28.94,28.664,28.878,130475,0
2014-08-29,29.163,29.163,28.421,28.966,208711,0
2014-09-02,28.943,29.27,28.943,29.157,124122,0
2014-09-03,29.251,29.38,28.946,29.105,194885,0
2014-09-04,29.089,29.225,29.043,29.05,137645,0
2014-09-05,28.904,29.056,28.732,28.982,158422,0
2014-09-08,28.969,29.037,28.73,28.956,169301,0
2014-09-09,28.677,28.864,28.501,28.619,216338,0
2014-09-10,28.7,28.748,28.369,28.729,327532,0
2014-09-11,28.619,28.807,28.502,28.716,228223,0
2014-09-12,28.603,28.7,28.408,28.603,238457,0
2014-09-15,28.69,28.69,28.302,28.502,282282,0
2014-09-16,28.356,29.419,28.353,28.875,361280,0
2014-09-17,28.836,29.001,28.457,28.641,174019,0
2014-09-18,28.829,29.063,28.577,29.008,191877,0
2014-09-19,29.034,29.144,28.479,28.57,226973,0
2014-09-22,28.295,28.476,28.169,28.314,165426,0
2014-09-23,28.188,28.262,27.904,28.035,237004,0
2014-09-24,28.009,28.452,27.886,28.36,142310,0
2014-09-25,28.129,28.227,27.792,28.035,239852,0
2014-09-26,28.207,28.334,27.935,28.236,143489,0
2014-09-29,27.886,28.463,27.886,28.418,159755,0
2014-09-30,28.34,28.762,28.321,28.502,359515,0
2014-10-01,28.564,28.599,27.899,27.899,251934,0
2014-10-02,28.013,28.345,27.711,28.165,166981,0
2014-10-03,28.444,28.69,28.34,28.431,119321,0
2014-10-06,28.45,28.693,28.254,28.356,139311,0
2014-10-07,28.36,28.765,28.23,28.288,361490,0
2014-10-08,28.308,29.05,28.21,28.959,279835,0
2014-10-09,29.056,29.115,28.304,28.392,248025,0
2014-10-10,28.24,28.946,28.1,28.21,372542,0
2014-10-13,28.21,28.606,28.21,28.366,304342,0
2014-10-14,28.622,28.953,28.27,28.829,322537,0
2014-10-15,28.813,29.393,28.426,29.355,374791,0
2014-10-16,25.929,27.254,25.118,26.071,1061273,0
2014-10-17,26.522,26.781,25.796,26.561,545604,0
2014-10-20,26.334,26.895,26.013,26.091,357781,0
2014-10-21,26.159,26.347,25.929,26.013,765302,0
2014-10-22,26.561,26.561,25.585,25.718,716043,0
2014-10-23,25.945,26.058,25.699,25.909,498644,0
2014-10-24,25.877,26.233,25.776,26.091,413704,0
2014-10-27,25.922,26.324,25.922,26.068,265272,0
2014-10-28,26.301,26.859,26.201,26.801,301019,0
2014-10-29,26.882,27.504,26.869,27.277,353264,0
2014-10-30,27.202,27.799,27.154,27.705,446899,0
2014-10-31,28.285,28.512,27.906,28.071,346162,0
2014-11-03,28.194,28.335,27.639,27.728,344967,0
2014-11-04,27.789,27.958,27.277,27.491,282846,0
2014-11-05,27.815,28.839,27.711,27.99,297605,0
2014-11-06,28.094,28.366,27.893,28.21,194543,0
2014-11-07,28.275,28.632,27.783,28.515,351931,0
2014-11-10,28.586,29.403,28.441,29.364,542841,0
2014-11-11,29.189,29.39,29.021,29.248,205081,0
2014-11-12,29.209,29.591,29.03,29.481,270708,0
2014-11-13,29.624,29.682,29.014,29.17,175759,0
2014-11-14,29.196,29.449,28.936,29.092,186886,0
2014-11-17,29.105,29.144,28.372,28.483,371673,0
2014-11-18,28.522,28.807,28.249,28.522,297491,0
2014-11-19,28.632,28.632,27.588,28.042,309715,0
2014-11-20,27.997,28.372,27.718,28.327,269848,0
2014-11-21,28.748,28.923,28.321,28.774,362887,0
2014-11-24,28.917,29.124,28.638,28.93,372182,0
2014-11-25,28.911,29.183,28.677,28.872,410066,0
2014-11-26,28.962,28.962,28.528,28.852,261560,0
2014-11-28,28.852,29.15,28.82,28.846,124134,0
2014-12-01,28.807,29.105,28.716,28.852,376844,0
2014-12-02,28.943,29.06,28.716,29.008,159230,0
2014-12-03,29.098,29.364,28.852,29.196,188343,0
2014-12-04,29.241,29.345,28.988,29.261,251144,0
2014-12-05,29.267,29.779,29.267,29.766,378882,0
2014-12-08,29.818,30.272,29.513,29.948,431141,0
2014-12-09,29.708,30.226,29.377,30.064,335904,0
2014-12-10,30.032,30.162,29.254,29.267,299497,0
2014-12-11,29.358,29.792,29.312,29.429,146506,0
2014-12-12,29.183,29.299,28.612,28.638,198227,0
2014-12-15,28.723,28.768,27.967,28.185,295726,0
2014-12-16,28.178,28.693,27.984,28.009,317224,0
2014-12-17,28.009,29.008,27.899,28.962,306633,0
2014-12-18,29.397,29.876,28.982,29.756,226824,0
2014-12-19,29.708,30.061,29.507,29.591,332285,0
2014-12-22,29.546,29.747,29.261,29.611,134199,0
2014-12-23,29.643,29.883,29.312,29.423,209581,0
2014-12-24,29.39,29.76,29.212,29.539,70080,0
2014-12-26,29.682,29.863,29.345,29.649,93575,0
2014-12-29,29.572,29.87,29.476,29.649,123872,0
2014-12-30,29.442,29.818,29.442,29.533,108343,0
2014-12-31,29.688,29.76,29.118,29.157,128795,0
2015-01-02,29.338,29.487,28.852,29.176,299347,0
2015-01-05,28.969,29.312,28.875,29.157,251596,0
2015-01-06,29.157,29.27,28.489,28.625,373584,0
2015-01-07,28.833,29.082,28.528,29.04,219260,0
2015-01-08,29.008,29.779,28.898,29.649,163158,0
2015-01-09,29.818,29.98,29.656,29.714,233167,0
2015-01-12,29.487,29.708,29.261,29.377,199149,0
2015-01-13,29.643,30.269,29.241,29.617,164292,0
2015-01-14,29.261,29.468,29.014,29.17,390185,0
2015-01-15,29.397,29.559,28.93,29.196,320648,0
2015-01-16,29.092,29.812,29.023,29.773,227021,0
2015-01-20,29.909,30.136,29.416,29.591,526300,0
2015-01-21,29.468,29.643,29.111,29.312,366163,0
2015-01-22,29.442,29.598,29.121,29.364,449943,0
2015-01-23,29.206,29.461,29.206,29.28,212649,0
2015-01-26,29.286,29.397,29.105,29.228,320628,0
2015-01-27,28.988,29.355,28.651,29.124,352337,0
2015-01-28,29.254,29.299,28.898,28.956,166674,0
2015-01-29,28.891,29.079,28.509,28.872,317995,0
2015-01-30,28.833,28.833,27.997,28.035,170380,0
2015-02-02,28.035,28.172,27.666,27.958,188281,0
2015-02-03,28.165,28.625,28.165,28.45,210477,0
2015-02-04,28.366,28.8,28.282,28.372,300049,0
2015-02-05,28.541,28.956,28.47,28.872,234869,0
2015-02-06,28.969,29.17,28.719,28.8,187682,0
2015-02-09,28.723,29.163,28.437,28.483,209906,0
2015-02-10,28.567,28.703,28.334,28.58,155724,0
2015-02-11,28.463,28.904,28.463,28.755,392606,0
2015-02-12,28.852,29.2,28.833,29.021,153621,0
2015-02-13,29.021,29.416,28.846,29.319,215324,0
2015-02-17,29.312,29.41,29.086,29.17,181632,0
2015-02-18,29.034,29.286,29.034,29.267,214499,0
2015-02-19,30.142,31.977,29.98,31.944,463881,0
2015-02-20,31.782,32.378,31.406,32.203,288820,0
2015-02-23,32.054,32.067,31.616,31.938,202668,0
2015-02-24,32.178,32.178,31.782,31.996,159351,0
2015-02-25,31.996,32.197,31.827,32.152,107064,0
2015-02-26,32.022,32.333,31.899,32.171,135720,0
2015-02-27,31.957,32.353,31.839,32.022,193008,0
2015-03-02,32.067,32.288,31.951,32.203,164605,0
2015-03-03,32.197,32.203,31.84,32.093,189443,0
2015-03-04,32.009,32.541,31.672,32.495,259172,0
2015-03-05,32.508,32.709,32.327,32.521,225696,0
2015-03-06,32.391,32.651,31.827,32.08,268428,0
2015-03-09,32.08,32.644,32.08,32.45,217982,0
2015-03-10,32.119,32.268,31.84,32.106,250687,0
2015-03-11,32.087,32.223,31.698,31.964,167228,0
2015-03-12,31.996,32.735,31.899,32.69,235723,0
2015-03-13,32.443,32.897,32.152,32.534,211503,0
2015-03-16,32.774,33.104,32.592,33.04,260098,0
2015-03-17,32.865,33.04,32.547,32.904,341552,0
2015-03-18,33.053,33.662,32.981,33.578,373023,0
2015-03-19,33.571,33.999,33.357,33.915,376571,0
2015-03-20,34.148,34.349,33.701,34.09,342169,0
2015-03-23,34.012,34.258,33.902,34.031,217365,0
2015-03-24,34.031,34.129,33.954,34.025,191911,0
2015-03-25,33.98,34.148,33.351,33.461,340472,0
2015-03-26,33.474,33.856,33.072,33.688,209189,0
2015-03-27,33.746,34.044,33.48,33.941,222148,0
2015-03-30,33.617,34.129,33.467,34.005,332759,0
2015-03-31,33.746,33.811,33.5,33.532,292049,0
2015-04-01,33.104,33.254,32.761,33.046,502609,0
2015-04-02,33.001,33.461,32.942,33.26,163063,0
2015-04-06,33.143,33.422,32.994,33.318,173553,0
2015-04-07,33.215,33.487,33.092,33.312,317026,0
2015-04-08,33.299,33.571,33.208,33.416,189443,0
2015-04-09,33.422,33.675,33.066,33.435,1368059,0
2015-04-10,33.565,33.565,33.312,33.526,266731,0
2015-04-13,33.429,33.876,33.215,33.357,198236,0
2015-04-14,33.318,33.597,32.91,33.532,549198,0
2015-04-15,33.733,33.772,33.448,33.72,194714,0
2015-04-16,33.487,33.843,33.487,33.766,172766,0
2015-04-17,33.649,33.83,32.975,33.273,223536,0
2015-04-20,33.377,33.818,33.279,33.772,708736,0
2015-04-21,33.863,34.051,33.766,33.902,199368,0
2015-04-22,33.805,34.291,33.74,34.083,412033,0
2015-04-23,30.427,32.8,29.818,31.503,1399067,0
2015-04-24,31.387,31.685,29.857,30.226,1071356,0
2015-04-27,30.862,31.017,29.799,29.812,605044,0
2015-04-28,29.883,30.16,29.533,29.643,613530,0
2015-04-29,29.578,30.071,29.416,29.423,376725,0
2015-04-30,29.299,29.572,28.885,29.183,978992,0
2015-05-01,29.235,29.526,29.124,29.261,567556,0
2015-05-04,29.241,29.896,29.241,29.578,806828,0
2015-05-05,29.559,29.721,29.105,29.286,1270561,0
2015-05-06,29.481,29.494,28.625,28.846,523792,0
2015-05-07,28.748,29.351,28.716,29.144,359637,0
2015-05-08,29.487,29.487,28.969,29.079,321651,0
2015-05-11,29.384,29.429,28.807,28.878,298202,0
2015-05-12,28.839,28.878,28.541,28.846,473019,0
2015-05-13,28.956,29.183,28.528,29.014,370555,0
2015-05-14,29.137,29.371,28.956,29.299,197002,0
2015-05-15,29.274,29.274,28.949,28.988,116982,0
2015-05-18,28.833,29.163,28.619,29.124,196780,0
2015-05-19,29.157,29.215,28.71,29.176,199327,0
2015-05-20,29.28,29.28,28.904,28.936,110920,0
2015-05-21,28.93,29.105,28.664,28.943,495204,0
2015-05-22,28.852,29.235,28.742,28.794,336770,0
2015-05-26,28.748,30.622,28.703,30.466,962572,0
2015-05-27,30.46,31.108,30.375,30.92,443370,0
2015-05-28,30.764,30.959,30.55,30.92,212348,0
2015-05-29,30.719,31.05,30.693,30.797,282313,0
2015-06-01,30.881,31.179,30.726,31.166,407099,0
2015-06-02,31.043,31.542,30.862,31.173,419382,0
2015-06-03,31.251,31.503,30.732,31.361,299282,0
2015-06-04,31.244,31.413,31.05,31.309,446146,0
2015-06-05,31.179,31.426,30.862,31.302,241894,0
2015-06-08,31.14,31.419,30.803,30.849,231867,0
2015-06-09,30.797,30.939,30.239,30.512,609178,0
2015-06-10,30.713,30.991,30.369,30.855,468364,0
2015-06-11,30.978,30.978,30.732,30.816,122195,0
2015-06-12,30.784,30.888,30.356,30.414,173090,0
2015-06-15,30.226,30.304,29.766,30.187,149641,0
2015-06-16,30.525,31.114,30.395,30.965,277376,0
2015-06-17,30.939,30.991,30.719,30.745,141773,0
2015-06-18,30.862,31.114,30.7,30.913,209189,0
2015-06-19,31.004,31.076,30.654,30.803,278919,0
2015-06-22,30.933,31.011,30.641,30.745,246368,0
2015-06-23,30.888,30.888,30.68,30.732,396132,0
2015-06-24,30.654,30.855,30.298,30.324,218908,0
2015-06-25,30.525,30.829,30.434,30.667,173244,0
2015-06-26,30.648,30.933,30.427,30.751,356053,0
2015-06-29,30.602,30.602,30.181,30.453,291569,0
2015-06-30,30.486,30.946,30.395,30.777,662603,0
2015-07-01,30.926,31.037,30.375,30.674,288175,0
2015-07-02,30.719,30.719,30.032,30.2,278919,0
2015-07-06,30.175,30.427,29.889,30.025,313938,0
2015-07-07,29.974,30.103,29.461,29.734,287866,0
2015-07-08,29.073,29.799,28.087,28.398,720900,0
2015-07-09,28.774,29.714,28.301,28.347,339392,0
2015-07-10,28.548,28.651,28.334,28.502,385210,0
2015-07-13,28.684,28.684,28.321,28.385,450466,0
2015-07-14,28.638,28.638,28.165,28.321,506293,0
2015-07-15,28.23,28.424,28.074,28.113,439926,0
2015-07-16,28.327,28.522,28.217,28.301,336770,0
2015-07-17,27.971,28.1,26.732,27.258,816238,0
2015-07-20,27.167,27.588,27.076,27.413,426554,0
2015-07-21,27.446,27.698,27.271,27.407,659346,0
2015-07-22,27.426,27.815,27.381,27.439,658112,0
2015-07-23,29.753,31.834,28.71,29.423,1344456,0
2015-07-24,29.15,29.15,28.476,28.599,660735,0
2015-07-27,28.528,28.58,27.815,27.919,366544,0
2015-07-28,28.035,28.191,27.724,28.009,532229,0
2015-07-29,27.938,28.107,27.796,28.009,324891,0
2015-07-30,27.854,28.541,27.685,28.009,373177,0
2015-07-31,27.997,28.437,27.964,28.321,342478,0
2015-08-03,28.424,28.457,28.081,28.392,237757,0
2015-08-04,28.34,28.606,28.21,28.385,157972,0
2015-08-05,28.658,28.755,28.301,28.36,231249,0
2015-08-06,28.483,28.658,27.899,28.12,578006,0
2015-08-07,27.938,28.236,27.737,28.165,155503,0
2015-08-10,28.009,28.612,27.997,28.301,211966,0
2015-08-11,28.035,28.197,27.802,28.087,195876,0
2015-08-12,28.081,28.573,27.893,28.243,196539,0
2015-08-13,28.197,28.418,28.022,28.249,210886,0
2015-08-14,28.327,28.56,28.133,28.431,200241,0
2015-08-17,28.334,28.573,28.185,28.515,162137,0
2015-08-18,28.392,28.586,28.249,28.522,153961,0
2015-08-19,28.36,28.444,27.984,28.172,142390,0
2015-08-20,28.735,29.014,28.068,28.917,381508,0
2015-08-21,28.45,29.021,28.45,28.593,457408,0
2015-08-24,26.862,28.347,26.624,27.763,563735,0
2015-08-25,28.522,28.522,27.057,27.121,308230,0
2015-08-26,27.588,27.588,26.687,27.471,277685,0
2015-08-27,27.608,29.183,27.264,28.898,739721,0
2015-08-28,28.71,29.021,28.528,28.969,252076,0
2015-08-31,28.774,28.969,28.56,28.813,280770,0
2015-09-01,28.314,28.548,27.478,27.757,242974,0
2015-09-02,28.042,28.081,27.601,28.048,163834,0
2015-09-03,28.003,28.217,27.679,27.815,216285,0
2015-09-04,27.471,27.685,27.167,27.283,142390,0
2015-09-08,27.621,28.308,27.141,28.249,278456,0
2015-09-09,28.528,28.599,27.562,27.646,200550,0
2015-09-10,27.906,28.56,27.627,28.366,265753,0
2015-09-11,28.152,28.638,27.932,28.528,207184,0
2015-09-14,28.509,28.554,28.197,28.282,127581,0
2015-09-15,28.353,28.651,28.178,28.593,206875,0
2015-09-16,28.645,28.742,28.431,28.638,176021,0
2015-09-17,28.586,29.066,28.457,28.606,227404,0
2015-09-18,28.262,28.703,28.003,28.489,680481,0
2015-09-21,28.638,29.131,28.573,28.898,246985,0
2015-09-22,28.58,28.69,28.197,28.58,176947,0
2015-09-23,28.658,28.891,28.428,28.839,304979,0
2015-09-24,28.71,28.93,28.408,28.859,278632,0
2015-09-25,29.04,29.39,28.651,28.865,391381,0
2015-09-28,28.69,28.852,28.418,28.606,268726,0
2015-09-29,28.625,28.949,28.496,28.82,309618,0
2015-09-30,29.086,29.63,29.086,29.371,516030,0
2015-10-01,29.299,29.624,28.923,29.455,469287,0
2015-10-02,29.176,29.312,28.573,29.105,335844,0
2015-10-05,29.299,30.084,29.299,30.006,194242,0
2015-10-06,29.837,30.142,29.487,29.598,406345,0
2015-10-07,29.727,30.213,29.63,30.032,264880,0
2015-10-08,29.98,30.33,29.876,30.155,243591,0
2015-10-09,30.233,30.531,30.051,30.375,143162,0
2015-10-12,30.304,30.907,30.181,30.758,240083,0
2015-10-13,30.583,30.726,30.019,30.129,243128,0
2015-10-14,30.175,30.382,29.637,29.734,264726,0
2015-10-15,29.831,30.609,29.766,30.525,367315,0
2015-10-16,30.589,30.589,29.818,30.09,241740,0
2015-10-19,29.974,30.466,29.974,30.213,278914,0
2015-10-20,30.149,30.388,30.094,30.285,184477,0
2015-10-21,31.173,31.743,29.915,30.012,570796,0
2015-10-22,30.239,30.816,29.351,30.81,393849,0
2015-10-23,31.024,31.335,30.79,31.076,239734,0
2015-10-26,31.114,31.374,30.298,30.382,194996,0
2015-10-27,30.304,30.499,29.837,29.961,334456,0
2015-10-28,29.961,30.862,29.909,30.862,414058,0
2015-10-29,30.726,30.79,30.408,30.654,170622,0
2015-10-30,30.589,31.024,30.408,30.492,234181,0
2015-11-02,30.576,30.628,30.155,30.57,209278,0
2015-11-03,30.466,30.933,30.22,30.92,293574,0
2015-11-04,30.92,31.277,30.797,31.095,209271,0
2015-11-05,30.952,31.251,30.913,30.972,185740,0
2015-11-06,30.816,31.406,30.388,31.374,206104,0
2015-11-09,31.134,31.277,30.829,31.153,195442,0
2015-11-10,31.082,31.108,30.46,30.797,178798,0
2015-11-11,30.79,30.926,30.589,30.836,170930,0
2015-11-12,30.777,30.849,30.388,30.512,148715,0
2015-11-13,30.356,30.369,29.876,29.974,150412,0
2015-11-16,30.025,30.272,29.967,30.246,245905,0
2015-11-17,30.149,30.583,30.019,30.317,167845,0
2015-11-18,30.453,30.726,30.09,30.687,182655,0
2015-11-19,30.628,31.101,30.388,30.738,247911,0
2015-11-20,30.868,31.095,30.706,30.875,157509,0
2015-11-23,30.842,30.959,30.784,30.849,109068,0
2015-11-24,30.713,30.933,30.285,30.816,142390,0
2015-11-25,30.862,31.108,30.713,30.959,91327,0
2015-11-27,30.92,31.225,30.901,31.153,86391,0
2015-11-30,31.614,31.665,31.147,31.393,406962,0
2015-12-01,31.296,31.698,31.192,31.484,279378,0
2015-12-02,31.529,31.529,31.089,31.16,115566,0
2015-12-03,31.296,31.296,30.304,30.388,187931,0
2015-12-04,30.46,31.017,30.46,30.92,212120,0
2015-12-07,30.952,31.056,30.479,30.622,124495,0
2015-12-08,30.395,30.674,29.993,30.453,296686,0
2015-12-09,30.369,30.538,29.675,29.734,196385,0
2015-12-10,29.766,30.726,29.539,30.473,327051,0
2015-12-11,29.993,30.11,29.384,29.449,200550,0
2015-12-14,29.546,29.747,29.15,29.235,217000,0
2015-12-15,29.449,29.773,29.299,29.591,183426,0
2015-12-16,29.708,30.045,29.662,29.967,149333,0
2015-12-17,29.993,30.142,29.526,29.539,131283,0
2015-12-18,29.371,29.695,28.444,28.625,344329,0
2015-12-21,28.619,28.995,28.612,28.852,150567,0
2015-12-22,28.761,29.073,28.573,28.975,232734,0
2015-12-23,29.144,29.397,29.053,29.319,244054,0
2015-12-24,29.384,29.714,29.384,29.455,60899,0
2015-12-28,29.397,29.526,29.092,29.325,136940,0
2015-12-29,29.449,29.987,29.449,29.85,137458,0
2015-12-30,29.85,30.181,29.779,29.961,153782,0
2015-12-31,29.876,29.922,29.319,29.332,158948,0
2016-01-04,28.833,28.833,28.489,28.748,366980,0
2016-01-05,28.839,29.656,28.599,28.723,103817,0
2016-01-06,28.295,28.868,28.295,28.852,205730,0
2016-01-07,28.288,28.651,28.288,28.509,310572,0
2016-01-08,28.703,28.962,28.489,28.619,434300,0
2016-01-11,29.546,29.572,28.677,29.306,368788,0
2016-01-12,29.598,29.656,29.094,29.416,378643,0
2016-01-13,29.565,29.779,28.677,28.833,521259,0
2016-01-14,28.975,29.604,28.846,29.157,432056,0
2016-01-15,28.392,29.008,28.272,28.742,273681,0
2016-01-19,28.794,29.675,28.781,29.455,456945,0
2016-01-20,29.17,30.168,28.943,29.87,444102,0
2016-01-21,29.805,29.831,29.176,29.708,526663,0
2016-01-22,29.818,31.024,29.74,30.92,491417,0
2016-01-25,30.687,30.972,30.479,30.615,376210,0
2016-01-26,30.81,31.199,30.453,30.7,478921,0
2016-01-27,30.557,30.628,29.429,29.559,186721,0
2016-01-28,29.799,29.902,29.455,29.688,158490,0
2016-01-29,29.818,30.732,29.818,30.654,299719,0
2016-02-01,30.538,31.396,30.518,31.16,274386,0
2016-02-02,30.952,30.965,30.479,30.512,229418,0
2016-02-03,31.179,31.296,30.563,31.108,521311,0
2016-02-04,31.056,31.439,30.855,31.076,169377,0
2016-02-05,30.952,31.283,29.948,29.961,236320,0
2016-02-08,29.202,29.248,28.048,28.262,388781,0
2016-02-09,27.971,28.509,27.77,28.081,160246,0
2016-02-10,28.217,28.664,27.802,28.003,335139,0
2016-02-11,27.484,28.068,27.484,27.867,126476,0
2016-02-12,28.113,28.311,27.497,28.139,149093,0
2016-02-16,28.58,29.202,28.58,29.098,171691,0
2016-02-17,29.312,29.792,28.972,29.624,309643,0
2016-02-18,29.682,29.708,28.45,29.267,286566,0
2016-02-19,28.904,28.904,28.301,28.392,324997,0
2016-02-22,28.573,29.04,28.573,28.807,155812,0
2016-02-23,28.748,29.098,28.667,28.911,144077,0
2016-02-24,28.593,29.286,28.593,29.202,132943,0
2016-02-25,29.28,29.617,29.021,29.533,89453,0
2016-02-26,29.675,29.863,29.222,29.526,175788,0
2016-02-29,29.585,30.032,29.572,29.624,142060,0
2016-03-01,29.928,30.46,29.782,29.954,121850,0
2016-03-02,29.909,29.961,29.617,29.948,90545,0
2016-03-03,29.857,30.077,29.773,30,116513,0
2016-03-04,30.11,30.466,29.85,30.259,92992,0
2016-03-07,30.051,30.09,29.455,29.604,169440,0
2016-03-08,29.293,29.649,29.274,29.397,112748,0
2016-03-09,29.5,29.662,29.06,29.189,123101,0
2016-03-10,29.254,29.533,28.765,28.953,158053,0
2016-03-11,29.17,29.487,28.927,29.436,102520,0
2016-03-14,29.28,29.487,29.111,29.325,155929,0
2016-03-15,29.248,29.306,28.943,28.956,126632,0
2016-03-16,28.82,29.429,28.804,29.358,160716,0
2016-03-17,29.384,30.077,29.267,29.876,184805,0
2016-03-18,30.058,30.356,29.87,30.291,243571,0
2016-03-21,30.187,30.291,29.987,30.11,131590,0
2016-03-22,30.025,30.427,29.779,30.317,188949,0
2016-03-23,30.311,30.602,30.187,30.356,238906,0
2016-03-24,30.194,30.479,30.129,30.395,201411,0
2016-03-28,30.687,31.938,30.557,31.555,536633,0
2016-03-29,31.452,32.647,31.452,32.534,236905,0
2016-03-30,32.625,32.975,32.385,32.547,248369,0
2016-03-31,32.327,32.806,32.327,32.353,243298,0
2016-04-01,32.087,32.955,32.006,32.709,229438,0
2016-04-04,32.806,33.007,32.17,32.346,313895,0
2016-04-05,31.99,32.443,31.925,32.067,280182,0
2016-04-06,32.223,32.281,31.769,32.242,303139,0
2016-04-07,31.983,32.223,31.238,31.374,264758,0
2016-04-08,31.503,31.627,31.335,31.601,176507,0
2016-04-11,31.691,31.888,31.348,31.38,170788,0
2016-04-12,31.413,31.717,31.235,31.568,170487,0
2016-04-13,31.724,32.145,31.672,32.093,172238,0
2016-04-14,31.99,32.1,31.672,31.73,246286,0
2016-04-15,31.815,32.366,31.73,32.314,424570,0
2016-04-18,31.665,31.698,31.063,31.082,296427,0
2016-04-19,31.212,31.332,30.648,30.661,280904,0
2016-04-20,30.596,30.836,30.55,30.687,317238,0
2016-04-21,29.987,29.987,27.536,27.621,971370,0
2016-04-22,27.368,28.8,27.368,28.483,406495,0
2016-04-25,28.301,28.48,27.86,27.893,380854,0
2016-04-26,28.055,28.23,27.763,27.86,302934,0
2016-04-27,27.796,28.36,27.776,28.269,372904,0
2016-04-28,28.223,28.392,27.971,28.055,306550,0
2016-04-29,27.997,27.997,27.382,27.556,161657,0
2016-05-02,27.679,28.12,27.582,27.705,274585,0
2016-05-03,27.465,27.676,27.057,27.095,242926,0
2016-05-04,26.946,27.204,26.687,26.927,203395,0
2016-05-05,27.031,27.115,26.739,26.94,159490,0
2016-05-06,26.875,27.329,26.771,27.322,214709,0
2016-05-09,27.322,27.646,27.277,27.497,209342,0
2016-05-10,27.685,27.685,27.16,27.478,242574,0
2016-05-11,27.381,27.439,26.946,27.063,224223,0
2016-05-12,27.108,27.465,27.063,27.348,151633,0
2016-05-13,27.42,27.582,27.16,27.225,113061,0
2016-05-16,27.316,27.906,27.102,27.718,259003,0
2016-05-17,27.718,27.893,27.083,27.361,307020,0
2016-05-18,27.296,27.776,27.18,27.744,255018,0
2016-05-19,27.724,27.919,27.277,27.452,100678,0
2016-05-20,27.627,28.016,27.504,27.932,151451,0
2016-05-23,28.055,28.071,27.737,27.815,167936,0
2016-05-24,28.029,28.8,27.854,28.703,419603,0
2016-05-25,28.82,28.917,28.541,28.865,245987,0
2016-05-26,28.878,29.047,28.716,28.936,167215,0
2016-05-27,29.014,29.889,29.014,29.805,258740,0
2016-05-31,29.792,29.974,29.5,29.883,328092,0
2016-06-01,29.753,30.136,29.688,30.116,216935,0
2016-06-02,30.045,30.278,29.701,30.265,237946,0
2016-06-03,30.213,30.213,29.799,30.103,258657,0
2016-06-06,30.129,30.278,29.974,30.168,204663,0
2016-06-07,30.239,30.239,30,30.058,156947,0
2016-06-08,30.064,30.311,29.747,30.285,144182,0
2016-06-09,29.98,30.2,29.98,30.149,176539,0
2016-06-10,29.812,30.155,29.812,29.961,136604,0
2016-06-13,29.688,29.993,29.611,29.896,220449,0
2016-06-14,29.805,30.187,29.799,29.993,331719,0
2016-06-15,30.025,30.032,29.345,29.364,323263,0
2016-06-16,29.176,29.332,28.917,29.293,258672,0
2016-06-17,29.351,29.39,29.027,29.222,364876,0
2016-06-20,29.63,29.779,29.461,29.487,173264,0
2016-06-21,29.559,29.688,29.312,29.461,184714,0
2016-06-22,29.5,29.578,29.325,29.371,176840,0
2016-06-23,29.675,29.688,29.124,29.364,604650,0
2016-06-24,28.113,28.593,27.815,28.398,565151,0
2016-06-27,27.971,27.971,27.265,27.381,359804,0
2016-06-28,27.718,27.854,27.426,27.834,314209,0
2016-06-29,28.152,28.418,27.958,28.366,271230,0
2016-06-30,28.405,29.358,28.366,29.338,784221,0
2016-07-01,29.267,29.384,28.975,29.163,223946,0
2016-07-05,28.969,29.086,28.606,29.034,463965,0
2016-07-06,28.982,29.5,28.807,29.403,478781,0
2016-07-07,29.552,29.753,29.351,29.682,515100,0
2016-07-08,29.922,30.576,29.922,30.505,642978,0
2016-07-11,30.609,30.823,30.602,30.784,223113,0
2016-07-12,31.004,31.205,30.751,30.888,357053,0
2016-07-13,30.836,31.14,30.499,30.972,225699,0
2016-07-14,31.277,31.379,30.875,30.881,175591,0
2016-07-15,30.907,31.095,29.786,29.922,626495,0
2016-07-18,30.045,30.272,29.604,29.701,502700,0
2016-07-19,29.578,29.792,29.487,29.513,288633,0
2016-07-20,29.662,29.967,29.614,29.876,320053,0
2016-07-21,30.142,30.531,28.418,28.541,594732,0
2016-07-22,28.321,28.625,28.24,28.411,360283,0
2016-07-25,28.372,29.267,28.372,29.222,364844,0
2016-07-26,29.235,29.591,29.202,29.507,246635,0
2016-07-27,29.487,29.539,29.371,29.5,194461,0
2016-07-28,29.559,29.559,29.299,29.397,143723,0
2016-07-29,29.325,29.468,29.053,29.371,285759,0
2016-08-01,29.397,29.786,29.137,29.701,220913,0
2016-08-02,29.624,29.831,29.261,29.299,399773,0
2016-08-03,29.222,29.5,29.034,29.377,227865,0
2016-08-04,29.377,29.461,29.196,29.274,147284,0
2016-08-05,29.358,29.799,29.303,29.766,194109,0
2016-08-08,29.779,30.246,29.17,29.578,160250,0
2016-08-09,29.559,29.773,29.461,29.526,138856,0
2016-08-10,29.487,29.656,29.442,29.539,129048,0
2016-08-11,29.604,29.792,29.507,29.526,68840,0
2016-08-12,29.455,29.585,29.338,29.517,188734,0
2016-08-15,29.637,30.123,29.539,29.714,132363,0
2016-08-16,29.688,29.688,29.351,29.351,87862,0
2016-08-17,29.293,29.604,29.196,29.332,118446,0
2016-08-18,29.293,29.565,29.098,29.319,303491,0
2016-08-19,29.293,29.63,29.078,29.416,307338,0
2016-08-22,29.299,29.98,29.235,29.954,266775,0
2016-08-23,29.967,30.35,29.967,30.149,150346,0
2016-08-24,30.155,30.395,30.038,30.116,97480,0
2016-08-25,30.006,30.226,29.993,30.168,105229,0
2016-08-26,30.181,30.434,29.87,29.961,149505,0
2016-08-29,30.025,30.395,29.889,29.948,206022,0
2016-08-30,30.025,30.123,29.786,30.09,155948,0
2016-08-31,30.012,30.103,29.76,29.928,185314,0
2016-09-01,30.006,30.2,29.701,30.025,254435,0
2016-09-02,30.181,30.207,28.197,28.528,824396,0
2016-09-06,28.677,28.677,27.368,27.504,703176,0
2016-09-07,27.543,28.126,27.51,27.562,430123,0
2016-09-08,27.42,27.503,26.668,27.141,362266,0
2016-09-09,26.862,26.953,26.369,26.376,248196,0
2016-09-12,29.831,30.142,27.672,29.637,1848611,0
2016-09-13,29.235,29.708,27.945,28.21,1339100,0
2016-09-14,28.113,28.23,27.381,27.899,704914,0
2016-09-15,27.646,27.893,26.583,27.595,1033276,0
2016-09-16,27.646,27.682,26.953,27.296,868813,0
2016-09-19,27.659,27.744,27.355,27.53,698957,0
2016-09-20,27.608,28.437,27.303,27.847,1111616,0
2016-09-21,28.009,28.152,27.75,27.964,861254,0
2016-09-22,27.666,27.997,27.342,27.757,773162,0
2016-09-23,27.407,27.666,26.745,26.771,1032172,0
2016-09-26,26.713,26.739,26.434,26.473,1118512,0
2016-09-27,26.506,26.875,26.454,26.635,1293039,0
2016-09-28,26.862,27.037,26.499,26.998,1460523,0
2016-09-29,27.044,27.193,26.784,26.882,998262,0
2016-09-30,26.953,27.271,26.771,27.167,1098194,0
2016-10-03,27.245,27.997,27.167,27.64,2200732,0
2016-10-04,27.75,27.75,25.15,26.06,4022869,0
2016-10-05,26.26,26.26,25.5583,26.05,2392036,0
2016-10-06,25.99,27.08,25.81,26.96,1603439,0
2016-10-07,26.99,27.03,26.15,26.5,812824,0
2016-10-10,26.8,27,26.55,26.81,559761,0
2016-10-11,26.79,26.79,25.89,25.94,1183677,0
2016-10-12,26.04,26.47,26.02,26.46,556975,0
2016-10-13,26.32,26.6,25.98,26.49,514031,0
2016-10-14,26.4,26.82,26.37,26.43,400686,0
2016-10-17,26.62,26.62,26.23,26.26,276832,0
2016-10-18,26.64,26.64,26.26,26.51,517872,0
2016-10-19,26.5,26.55,26.28,26.44,357003,0
2016-10-20,24.85,24.88,21.8828,22.63,3354744,0
2016-10-21,22.31,22.64,21.22,21.38,1685294,0
2016-10-24,20.86,21.16,20.08,20.6,1478205,0
2016-10-25,20.59,20.8014,20.41,20.44,879264,0
2016-10-26,20.4,20.81,20.22,20.24,1078176,0
2016-10-27,20.38,20.57,20.2573,20.46,649655,0
2016-10-28,20.52,20.67,20.1,20.19,559475,0
2016-10-31,20.27,20.31,19.92,20.1,1021971,0
2016-11-01,20.17,20.19,19.96,20.06,740123,0
2016-11-02,20,20.46,19.95,20.18,461316,0
2016-11-03,20.21,20.31,19.86,19.89,467669,0
2016-11-04,19.76,19.76,19.155,19.2,901254,0
2016-11-07,19.56,19.64,19.2742,19.4,699601,0
2016-11-08,19.4,19.5571,18.79,18.8,676799,0
2016-11-09,18.85,19.2,18,18.79,806163,0
2016-11-10,19.07,19.33,18.74,18.98,599091,0
2016-11-11,18.97,19.29,18.96,19.14,479469,0
2016-11-14,19.26,20.36,19.24,20.33,1038432,0
2016-11-15,20.35,20.4702,19.8,20.15,897938,0
2016-11-16,19.97,20.12,19.25,19.41,905490,0
2016-11-17,19.69,19.9595,19.41,19.53,1239400,0
2016-11-18,19.53,19.74,19.37,19.64,768384,0
2016-11-21,19.72,19.83,19.27,19.39,688904,0
2016-11-22,19.39,19.98,19.22,19.94,1010919,0
2016-11-23,20.03,20.55,19.995,20.15,666246,0
2016-11-25,20.21,20.29,20.03,20.18,246269,0
2016-11-28,20.2,20.43,19.69,19.71,803408,0
2016-11-29,19.68,19.845,19.4,19.4,465540,0
2016-11-30,19.61,19.61,19.3,19.4,865282,0
2016-12-01,19.55,19.8,19.31,19.62,1161893,0
2016-12-02,19.53,19.87,19.43,19.81,613502,0
2016-12-05,19.92,20.19,19.61,19.76,574063,0
2016-12-06,19.89,20.005,19.43,19.97,754725,0
2016-12-07,20.04,20.3897,20.02,20.27,673417,0
2016-12-08,20.25,20.31,20.14,20.155,390926,0
2016-12-09,20.08,20.15,19.84,19.88,461474,0
2016-12-12,19.85,19.95,19.72,19.89,305710,0
2016-12-13,19.89,20.44,19.89,20.44,361446,0
2016-12-14,20.44,20.55,19.95,20,381951,0
2016-12-15,19.99,20.2,19.845,20.09,465076,0
2016-12-16,20.08,20.19,20.02,20.09,350541,0
2016-12-19,20,20.56,19.96,20.54,525279,0
2016-12-20,20.65,20.82,20.2703,20.29,317428,0
2016-12-21,20.29,20.44,19.42,19.435,582365,0
2016-12-22,19.45,19.8,19.31,19.74,389431,0
2016-12-23,19.7,19.97,19.64,19.79,241212,0
2016-12-27,19.81,20.18,19.81,19.99,212414,0
2016-12-28,19.99,20.05,19.62,19.68,214848,0
2016-12-29,19.7,19.92,19.66,19.8,180339,0
2016-12-30,19.82,19.835,19.54,19.79,238896,0
2017-01-03,19.89,20.11,19.62,19.92,993204,0
2017-01-04,20.05,20.66,20.02,20.55,440651,0
2017-01-05,20.54,20.929,19.87,20.34,522842,0
2017-01-06,20.27,20.61,20.16,20.39,271354,0
2017-01-09,20.4,20.6,20.1101,20.43,409431,0
2017-01-10,20.68,21.15,20.615,20.92,408072,0
2017-01-11,20.84,21,20.74,20.93,325513,0
2017-01-12,20.86,21.33,20.63,21.28,524683,0
2017-01-13,21.34,21.73,21.0689,21.21,340625,0
2017-01-17,21.1,21.22,20.9001,21.2,268213,0
2017-01-18,21.1,21.13,20.9,21.12,309116,0
2017-01-19,21.12,21.16,20.87,21.04,388008,0
2017-01-20,21.14,21.27,21.01,21.25,336624,0
2017-01-23,21.19,21.33,20.97,21,350292,0
2017-01-24,21.01,21.3,20.76,21.2,306293,0
2017-01-25,21.39,21.67,21.32,21.54,372249,0
2017-01-26,21.51,21.54,21.27,21.32,293409,0
2017-01-27,21.32,21.36,21.07,21.09,188688,0
2017-01-30,21.35,21.5,21.01,21.2,763832,0
2017-01-31,21.14,21.14,20.77,21.06,371712,0
2017-02-01,21.24,21.3,20.73,20.8,397482,0
2017-02-02,20.82,21.1032,20.6016,20.84,298235,0
2017-02-03,20.87,21.33,20.81,21.3,453568,0
2017-02-06,21.35,21.35,21.05,21.08,283007,0
2017-02-07,21.18,21.18,20.5801,20.7,331618,0
2017-02-08,20.75,21.24,20.61,21.14,405406,0
2017-02-09,21.08,21.71,21.08,21.68,297311,0
2017-02-10,21.63,22.28,21.5776,22.235,558764,0
2017-02-13,22.41,22.51,22.22,22.49,453676,0
2017-02-14,22.4,22.59,22,22.52,439148,0
2017-02-15,22.48,23.54,22.43,23.33,1062723,0
2017-02-16,21.9,21.9496,19.05,19.27,5254665,0
2017-02-17,19.32,19.37,18.565,18.64,2345243,0
2017-02-21,18.75,19.25,18.57,18.86,1175817,0
2017-02-22,18.78,19.04,18.51,18.81,744960,0
2017-02-23,18.8,18.8,18.44,18.46,588724,0
2017-02-24,18.22,18.35,17.8,17.98,786393,0
2017-02-27,17.89,18.07,17.67,17.9,820038,0
2017-02-28,17.81,18.11,17.69,17.69,570631,0
2017-03-01,17.91,18.29,17.7,18.03,811277,0
2017-03-02,18.03,18.2,17.78,18.12,810957,0
2017-03-03,18.05,18.16,17.53,17.615,500559,0
2017-03-06,17.55,17.715,17.35,17.64,606912,0
2017-03-07,17.58,17.695,17.45,17.64,740255,0
2017-03-08,17.66,17.84,17.53,17.57,473238,0
2017-03-09,17.58,17.64,17.33,17.52,731570,0
2017-03-10,17.59,17.8299,17.46,17.54,311001,0
2017-03-13,17.6,17.79,17.47,17.67,400504,0
2017-03-14,17.61,17.74,17.56,17.66,238257,0
2017-03-15,17.69,17.775,17.43,17.44,572083,0
2017-03-16,17.45,17.575,17.11,17.41,584147,0
2017-03-17,17.41,17.78,17.3,17.64,556030,0
2017-03-20,17.64,17.64,17.2575,17.38,400838,0
2017-03-21,17.46,17.46,16.92,16.93,608873,0
2017-03-22,16.91,16.94,16.45,16.71,684896,0
2017-03-23,16.69,17.08,16.67,16.77,447397,0
2017-03-24,16.77,16.81,16.35,16.38,491828,0
2017-03-27,16.27,16.58,16.22,16.49,680621,0
2017-03-28,16.45,16.74,16.41,16.72,888095,0
2017-03-29,16.7,17.15,16.55,17.06,753365,0
2017-03-30,17.04,17.08,16.72,16.8,277809,0
2017-03-31,16.81,17.01,16.81,16.83,282328,0
2017-04-03,16.85,16.96,16.54,16.58,461581,0
2017-04-04,16.51,16.73,16.46,16.66,591081,0
2017-04-05,16.71,16.9,16.62,16.7,514241,0
2017-04-06,16.71,16.91,16.67,16.85,453828,0
2017-04-07,16.79,16.91,16.5428,16.89,419522,0
2017-04-10,16.88,17.17,16.8,16.88,445104,0
2017-04-11,16.83,16.93,16.69,16.72,276253,0
2017-04-12,16.69,16.7,16.48,16.64,1110838,0
2017-04-13,16.61,17.67,16.61,17.37,643593,0
2017-04-17,17.3,17.31,16.61,16.79,645145,0
2017-04-18,16.81,17.515,16.71,17.47,688213,0
2017-04-19,17.41,17.67,17.02,17.59,717692,0
2017-04-20,16.22,16.94,15.82,16.71,1768083,0
2017-04-21,16.64,17.29,16.55,17.21,1836437,0
2017-04-24,17.39,17.48,16.45,16.49,1344182,0
2017-04-25,16.54,17.38,16.54,17.02,947647,0
2017-04-26,17.13,17.3,16.9,17.18,598622,0
2017-04-27,17.51,17.86,17.47,17.65,847301,0
2017-04-28,17.69,17.86,17.44,17.61,773309,0
2017-05-01,17.67,17.86,17.46,17.6,617112,0
2017-05-02,17.68,17.79,17.47,17.61,394756,0
2017-05-03,17.54,17.62,17.06,17.55,699076,0
2017-05-04,17.58,18,17.56,17.96,502137,0
2017-05-05,18.12,18.645,17.82,18.62,645991,0
2017-05-08,18.66,18.725,18.35,18.5,350008,0
2017-05-09,18.56,18.64,18.37,18.5,336353,0
2017-05-10,18.46,18.5477,18.11,18.51,401980,0
2017-05-11,18.48,18.59,18.1968,18.46,324097,0
2017-05-12,18.39,18.55,18.245,18.41,303766,0
2017-05-15,18.45,18.77,18.33,18.76,319293,0
2017-05-16,18.77,18.8399,18.52,18.76,337043,0
2017-05-17,18.61,18.76,18.46,18.6,587836,0
2017-05-18,18.6,18.67,18.44,18.56,544728,0
2017-05-19,18.59,18.7,18.41,18.5,510067,0
2017-05-22,18.52,18.9,18.51,18.81,369039,0
2017-05-23,18.78,18.9618,18.24,18.31,583466,0
2017-05-24,18.31,18.59,18.25,18.41,480420,0
2017-05-25,18.53,18.71,18.32,18.49,388192,0
2017-05-26,18.43,18.44,18.12,18.16,245347,0
2017-05-30,18.12,18.205,17.765,17.78,316964,0
2017-05-31,17.8,17.82,17.41,17.48,399807,0
2017-06-01,17.46,17.72,17.23,17.49,705987,0
2017-06-02,17.49,17.54,17.27,17.38,369001,0
2017-06-05,17.39,17.53,17.19,17.21,214730,0
2017-06-06,17.14,17.3,17.07,17.09,351590,0
2017-06-07,17.1,17.155,16.59,16.62,362970,0
2017-06-08,16.65,16.8,16.49,16.61,336590,0
2017-06-09,16.67,16.77,16.46,16.52,309834,0
2017-06-12,16.54,17.01,16.53,16.71,345280,0
2017-06-13,16.73,16.78,16.515,16.56,307777,0
2017-06-14,16.57,16.82,16.42,16.68,230953,0
2017-06-15,16.56,16.65,16.37,16.53,199237,0
2017-06-16,16.42,16.4898,16.13,16.42,349174,0
2017-06-19,16.44,16.52,16.25,16.47,194599,0
2017-06-20,16.46,16.4779,16.21,16.22,262810,0
2017-06-21,16.23,16.4499,16.17,16.4,210726,0
2017-06-22,16.38,16.52,16.22,16.44,201738,0
2017-06-23,16.43,16.675,16.32,16.51,283859,0
2017-06-26,16.54,16.75,16.54,16.64,139047,0
2017-06-27,16.58,16.95,16.43,16.93,490104,0
2017-06-28,16.99,17.08,16.73,17.05,232368,0
2017-06-29,17.04,17.05,16.69,16.88,127274,0
2017-06-30,16.93,17.06,16.84,16.96,201870,0
2017-07-03,16.99,17.14,16.79,16.99,99939,0
2017-07-05,16.88,16.949,16.09,16.16,442362,0
2017-07-06,16.07,16.34,15.88,15.95,235290,0
2017-07-07,15.96,16.17,15.94,16.16,185861,0
2017-07-10,16.17,16.29,16.035,16.09,169943,0
2017-07-11,16.18,16.3,16.03,16.23,156287,0
2017-07-12,16.42,16.6,16.27,16.56,322275,0
2017-07-13,16.55,16.7,16.34,16.66,174103,0
2017-07-14,16.66,16.9,16.66,16.72,143082,0
2017-07-17,16.74,16.82,16.61,16.74,155948,0
2017-07-18,16.61,16.74,16.47,16.61,123404,0
2017-07-19,16.61,16.9,16.51,16.86,269415,0
2017-07-20,17.7,19.95,17.55,18.59,2504929,0
2017-07-21,18.81,19.7,18.72,19.4,1362105,0
2017-07-24,19.57,19.685,19.21,19.44,514812,0
2017-07-25,19.43,19.7,19.21,19.62,630099,0
2017-07-26,19.65,19.9,19.46,19.82,495072,0
2017-07-27,19.84,20.37,19.73,19.81,466017,0
2017-07-28,19.73,19.89,19.56,19.73,336422,0
2017-07-31,19.74,19.88,19.34,19.49,417998,0
2017-08-01,19.46,19.57,19.34,19.52,541697,0
2017-08-02,19.42,19.42,18.95,18.97,439001,0
2017-08-03,18.98,19.29,18.8,18.83,402920,0
2017-08-04,18.8474,19.03,18.51,18.67,333144,0
2017-08-07,18.64,18.765,18.36,18.41,384775,0
2017-08-08,18.36,18.8,18.36,18.44,291638,0
2017-08-09,18.35,18.63,18.3,18.36,283683,0
2017-08-10,18.32,18.39,18.13,18.2,367423,0
2017-08-11,18.21,18.3,18.13,18.26,324627,0
2017-08-14,18.35,18.67,18.33,18.62,327198,0
2017-08-15,18.68,18.71,18.47,18.58,318148,0
2017-08-16,18.6,18.76,18.44,18.45,394872,0
2017-08-17,18.58,18.92,18.39,18.75,487216,0
2017-08-18,18.57,18.57,17.98,18.01,386400,0
2017-08-21,18,18.22,17.88,18.17,312990,0
2017-08-22,18.18,18.28,18.06,18.13,220166,0
2017-08-23,18.12,18.21,17.88,18.17,387994,0
2017-08-24,18.19,18.39,17.785,17.86,285925,0
2017-08-25,17.94,18.17,17.935,18.06,215350,0
2017-08-28,18.06,18.12,17.975,18.08,196355,0
2017-08-29,17.96,18.375,17.96,18.36,303198,0
2017-08-30,18.29,18.36,18.02,18.05,180388,0
2017-08-31,18.07,18.21,17.96,18.06,270024,0
2017-09-01,18.07,18.24,17.98,18.13,262973,0
2017-09-05,18.02,18.11,17.83,18.01,392213,0
2017-09-06,18.08,18.19,17.99,18.14,281651,0
2017-09-07,18.16,18.46,18.13,18.23,298257,0
2017-09-08,18.17,18.33,17.96,18.26,214833,0
2017-09-11,18.34,18.97,18.2,18.85,420996,0
2017-09-12,18.86,18.905,18.53,18.72,278190,0
2017-09-13,18.71,18.89,18.63,18.69,196449,0
2017-09-14,18.6,18.6,18.1,18.15,227448,0
2017-09-15,18.19,18.22,17.97,18.09,781471,0
2017-09-18,18.1,18.54,18.1,18.41,261661,0
2017-09-19,18.44,18.45,18.26,18.39,193635,0
2017-09-20,18.36,18.58,18.31,18.49,309817,0
2017-09-21,18.48,18.71,18.43,18.66,343104,0
2017-09-22,18.65,19.15,18.65,19.06,300988,0
2017-09-25,18.99,19.49,18.835,19.2,509275,0
2017-09-26,19.27,19.44,19.05,19.25,307144,0
2017-09-27,19.29,19.74,19.25,19.58,239851,0
2017-09-28,19.54,19.63,19.31,19.49,237360,0
2017-09-29,19.49,19.7,18.76,19.65,233806,0
2017-10-02,19.68,19.71,19.515,19.66,494851,0
2017-10-03,19.67,19.75,19.34,19.41,354936,0
2017-10-04,19.41,19.67,19.255,19.31,244301,0
2017-10-05,19.33,19.64,19.305,19.59,283120,0
2017-10-06,19.56,19.66,19.43,19.58,179119,0
2017-10-09,19.59,19.73,19.48,19.5,136974,0
2017-10-10,19.57,19.83,19.45,19.79,439625,0
2017-10-11,19.8,20.1,19.5975,19.77,348918,0
2017-10-12,19.75,19.88,19.61,19.81,206416,0
2017-10-13,19.74,19.8,19.24,19.39,265485,0
2017-10-16,19.41,19.74,18.82,19.1,781689,0
2017-10-17,22.05,24.5,21.01,24.3,3549582,0
2017-10-18,25.12,25.8,23.66,23.67,2636070,0
2017-10-19,24.26,24.6,23.59,23.99,1486042,0
2017-10-20,24,24.44,23.93,24.25,911402,0
2017-10-23,24.24,24.77,23.97,24.375,779123,0
2017-10-24,24.41,24.45,23.86,23.91,460435,0
2017-10-25,23.67,23.89,23.22,23.31,787841,0
2017-10-26,23.34,23.54,23.06,23.36,472502,0
2017-10-27,23.25,23.36,22.67,22.82,484403,0
2017-10-30,22.8,22.84,22.52,22.76,342907,0
2017-10-31,22.77,23.44,22.77,23.36,457281,0
2017-11-01,23.38,23.57,22.83,23.25,465157,0
2017-11-02,23.22,23.78,23.09,23.56,811647,0
2017-11-03,23.55,23.78,23.061,23.61,632771,0
2017-11-06,23.19,23.71,23.17,23.55,354102,0
2017-11-07,23.53,23.73,23.21,23.38,362129,0
2017-11-08,23.37,23.92,23.13,23.71,436423,0
2017-11-09,23.56,23.97,23.3899,23.76,642198,0
2017-11-10,23.68,23.7,23.12,23.375,373001,0
