Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.754,9.982,9.691,9.97,1540880,0
2005-02-28,9.97,10.035,9.879,9.926,1237763,0
2005-03-01,9.949,10.021,9.915,9.949,1213314,0
2005-03-02,9.949,10.077,9.926,10.045,1561841,0
2005-03-03,10.043,10.086,9.937,9.97,703184,0
2005-03-04,9.987,10.006,9.915,9.98,1154781,0
2005-03-07,9.98,10.165,9.962,10.103,1452656,0
2005-03-08,10.112,10.116,9.96,9.996,1167023,0
2005-03-09,9.996,10.108,9.928,10.01,1603766,0
2005-03-10,10.01,10.013,9.917,9.982,2464169,0
2005-03-11,9.982,10.063,9.97,10.029,859534,0
2005-03-14,10.006,10.069,9.923,9.949,1385391,0
2005-03-15,9.96,10.075,9.96,9.964,1193221,0
2005-03-16,10.052,10.236,10.052,10.093,2199502,0
2005-03-17,10.108,10.185,10.097,10.143,1533883,0
2005-03-18,10.161,10.324,10.161,10.292,3094855,0
2005-03-21,10.355,10.357,10.226,10.311,1555728,0
2005-03-22,10.331,10.479,10.303,10.322,2023933,0
2005-03-23,10.308,10.308,10.102,10.144,1058696,0
2005-03-24,10.245,10.348,10.238,10.248,1392383,0
2005-03-28,10.315,10.331,10.228,10.228,1085775,0
2005-03-29,10.25,10.343,10.168,10.188,1303279,0
2005-03-30,10.19,10.273,10.177,10.25,712782,0
2005-03-31,10.25,10.25,10.08,10.131,1670165,0
2005-04-01,10.161,10.245,9.926,10.008,2694786,0
2005-04-04,10.018,10.275,10.016,10.259,1664033,0
2005-04-05,10.256,10.38,10.256,10.303,1454405,0
2005-04-06,10.305,10.377,10.256,10.256,1285813,0
2005-04-07,10.28,10.396,10.256,10.359,1549613,0
2005-04-08,10.331,10.39,10.288,10.311,926804,0
2005-04-11,10.303,10.348,10.226,10.263,1256988,0
2005-04-12,10.245,10.513,10.198,10.507,2031794,0
2005-04-13,10.505,10.515,10.268,10.375,1481041,0
2005-04-14,10.375,10.375,9.737,9.788,2779956,0
2005-04-15,9.788,9.788,9.4352,9.55,2677320,0
2005-04-18,9.514,9.693,9.2348,9.664,1678028,0
2005-04-19,9.668,9.931,9.668,9.85,1481925,0
2005-04-20,9.907,9.987,9.704,9.723,1467505,0
2005-04-21,9.747,9.84,9.664,9.803,2044016,0
2005-04-22,9.803,9.874,9.657,9.773,2092939,0
2005-04-25,9.838,9.915,9.714,9.741,2001221,0
2005-04-26,9.741,9.797,9.527,9.535,2821450,0
2005-04-27,9.539,9.564,9.3985,9.533,2485145,0
2005-04-28,9.533,9.533,9.3373,9.3417,1624305,0
2005-04-29,9.3648,9.468,9.2814,9.462,2109093,0
2005-05-02,9.508,9.592,9.456,9.589,1238209,0
2005-05-03,9.589,9.674,9.468,9.527,1130763,0
2005-05-04,9.57,9.617,9.4442,9.537,2333148,0
2005-05-05,9.537,9.707,9.48,9.623,1157398,0
2005-05-06,9.683,9.862,9.683,9.814,1184044,0
2005-05-09,9.811,9.885,9.547,9.868,921997,0
2005-05-10,9.868,9.871,9.601,9.672,879624,0
2005-05-11,9.695,9.834,9.55,9.765,768255,0
2005-05-12,9.765,9.854,9.462,9.57,1543934,0
2005-05-13,10.018,10.647,10.006,10.519,5760817,0
2005-05-16,10.442,11.094,10.442,10.667,4172770,0
2005-05-17,10.674,10.984,10.667,10.919,2447586,0
2005-05-18,10.977,11.072,10.933,11.031,1961914,0
2005-05-19,11.048,11.159,10.922,11.048,1648749,0
2005-05-20,10.99,11.088,10.683,10.99,1946185,0
2005-05-23,10.994,11.224,10.994,11.104,2472909,0
2005-05-24,10.76,10.76,10.359,10.573,7447572,0
2005-05-25,10.075,10.24,9.805,9.939,5504435,0
2005-05-26,9.939,10.131,9.939,10.077,2635391,0
2005-05-27,10.126,10.126,9.935,9.975,2155400,0
2005-05-31,9.982,9.982,9.771,9.857,2516150,0
2005-06-01,9.879,10.043,9.733,9.889,2436664,0
2005-06-02,9.915,9.915,9.617,9.67,2551968,0
2005-06-03,9.693,9.731,9.3253,9.3767,4636601,0
2005-06-06,9.2751,9.512,9.2658,9.48,4166657,0
2005-06-07,9.503,9.566,9.3985,9.4521,2444524,0
2005-06-08,9.456,9.791,9.454,9.704,3930373,0
2005-06-09,9.649,9.672,9.541,9.572,1754019,0
2005-06-10,9.57,9.681,9.485,9.537,1663612,0
2005-06-13,9.537,9.749,9.527,9.731,2847646,0
2005-06-14,9.788,9.874,9.756,9.838,3350363,0
2005-06-15,9.845,9.864,9.756,9.828,1943997,0
2005-06-16,9.875,9.933,9.831,9.842,1071801,0
2005-06-17,9.891,9.947,9.635,9.685,2875169,0
2005-06-20,9.631,9.668,9.4054,9.489,2645869,0
2005-06-21,9.48,9.503,9.3604,9.473,2497809,0
2005-06-22,9.53,9.607,9.3985,9.4999,1742220,0
2005-06-23,9.503,9.503,9.2589,9.2726,1783275,0
2005-06-24,9.2589,9.2703,8.8202,9.1016,9942321,0
2005-06-27,9.1346,9.1346,8.6551,8.7414,6320300,0
2005-06-28,8.8423,8.9256,8.7624,8.833,2475532,0
2005-06-29,8.8542,8.8738,8.6713,8.8246,3763093,0
2005-06-30,8.8468,8.9415,8.8202,8.8399,1730428,0
2005-07-01,8.8596,8.8808,8.586,8.6413,1722131,0
2005-07-05,8.6043,8.8691,8.5974,8.8349,1318123,0
2005-07-06,8.8158,8.8158,8.5629,8.6132,1531708,0
2005-07-07,8.5699,8.5949,8.4766,8.5309,1151725,0
2005-07-08,8.5334,8.8285,8.5334,8.7669,2502612,0
2005-07-11,8.7226,8.8738,8.7088,8.8044,1317253,0
2005-07-12,8.8133,8.8833,8.6477,8.7739,1631282,0
2005-07-13,8.7689,8.8518,8.6802,8.7813,683961,0
2005-07-14,8.7689,8.8109,8.7506,8.8044,1471429,0
2005-07-15,8.7813,8.971,8.7813,8.9041,1571885,0
2005-07-18,8.8158,8.9951,8.7068,8.8646,2776901,0
2005-07-19,8.9065,8.9439,8.833,8.8542,2838044,0
2005-07-20,8.8542,9.0972,8.8374,9.0927,2491258,0
2005-07-21,9.1016,9.1302,8.9928,9.1174,1739598,0
2005-07-22,9.1125,9.1652,9.0533,9.0903,1482778,0
2005-07-25,9.2504,9.2544,9.1346,9.1765,2408275,0
2005-07-26,9.1465,9.1465,8.9621,9.0415,1836563,0
2005-07-27,9.0183,9.0784,8.9065,9.0484,1363124,0
2005-07-28,9.0509,9.1564,9,9.1194,1028116,0
2005-07-29,9.0903,9.214,9.0784,9.214,1169639,0
2005-08-01,9.2386,9.3515,9.1395,9.207,1851414,0
2005-08-02,9.207,9.2814,9.2045,9.28,926355,0
2005-08-03,9.2609,9.3205,9.2204,9.316,1344773,0
2005-08-04,9.2864,9.3767,9.2726,9.318,1635214,0
2005-08-05,9.2958,9.3091,9.154,9.2609,1665346,0
2005-08-08,9.2045,9.2229,9.0439,9.0558,2727110,0
2005-08-09,9.0439,9.2115,9.0233,9.1854,1462258,0
2005-08-10,9.216,9.3028,9.1445,9.2279,1296725,0
2005-08-11,9.2045,9.3648,9.0784,9.3624,1874997,0
2005-08-12,9.3604,9.775,9.3398,9.664,3587080,0
2005-08-15,9.67,9.67,9.487,9.555,2379881,0
2005-08-16,9.468,9.478,9.216,9.2455,2377268,0
2005-08-17,9.216,9.28,9.1715,9.2658,1633028,0
2005-08-18,9.2658,9.2658,8.7714,8.8738,4995184,0
2005-08-19,8.8833,9.0415,8.7925,8.9484,1988992,0
2005-08-22,8.9182,9.0736,8.8556,8.976,2017812,0
2005-08-23,8.9296,8.9296,8.52,8.6344,5367737,0
2005-08-24,8.6206,8.7364,8.5175,8.5426,3544284,0
2005-08-25,8.5605,8.7463,8.5285,8.696,2209111,0
2005-08-26,8.6388,8.6457,8.5885,8.5974,2431859,0
2005-08-29,8.495,8.6344,8.3215,8.558,2137926,0
2005-08-30,8.5175,8.5674,8.4324,8.4604,2617488,0
2005-08-31,8.449,8.9113,8.4324,8.8906,3781441,0
2005-09-01,8.8374,8.8926,8.7414,8.8443,2645869,0
2005-09-02,8.8596,8.9021,8.8227,8.8763,979207,0
2005-09-06,8.8714,9.0095,8.8202,8.9818,1622989,0
2005-09-07,8.9735,8.9795,8.8493,8.969,1166133,0
2005-09-08,8.9522,8.9522,8.7689,8.8399,1133385,0
2005-09-09,8.8271,8.9182,8.7994,8.9041,1033799,0
2005-09-12,8.8714,8.9065,8.7876,8.8571,1060877,0
2005-09-13,8.8271,8.9572,8.7162,8.8596,1517292,0
2005-09-14,8.8227,8.9484,8.8044,8.8399,1356128,0
2005-09-15,8.8493,8.8493,8.7556,8.8158,1296296,0
2005-09-16,8.8246,8.9089,8.7925,8.8596,837261,0
2005-09-19,8.8044,8.8882,8.7024,8.8064,1874562,0
2005-09-20,8.8064,8.8064,8.5265,8.5629,1919551,0
2005-09-21,8.5629,8.5815,8.4396,8.5013,1398062,0
2005-09-22,8.4441,8.545,8.4047,8.4716,2467682,0
2005-09-23,8.483,8.6457,8.4716,8.586,847739,0
2005-09-26,8.6433,8.7226,8.547,8.5747,1186235,0
2005-09-27,8.5629,8.6319,8.3618,8.5038,1484537,0
2005-09-28,8.5175,8.5515,8.3116,8.3594,1067867,0
2005-09-29,8.3554,8.4111,8.2626,8.4027,1150419,0
2005-09-30,8.3795,8.558,8.3795,8.4156,1308525,0
2005-10-03,8.384,8.4254,8.1864,8.3535,2226584,0
2005-10-04,8.351,8.456,8.2904,8.3116,1153914,0
2005-10-05,8.2928,8.3638,8.1976,8.2208,2846340,0
2005-10-06,8.2416,8.3485,8.2208,8.314,1520347,0
2005-10-07,8.3229,8.586,8.3229,8.4693,1730862,0
2005-10-10,8.4604,8.4716,8.2928,8.3215,1510308,0
2005-10-11,8.344,8.3554,8.172,8.1745,1131645,0
2005-10-12,8.1159,8.212,8.0537,8.1602,1537384,0
2005-10-13,8.1504,8.251,8.0897,8.1272,1057824,0
2005-10-14,8.1504,8.2879,8.0784,8.2208,784416,0
2005-10-17,8.2416,8.281,8.1789,8.2291,627180,0
2005-10-18,8.2096,8.346,8.1864,8.2951,1272709,0
2005-10-19,8.2996,8.4111,8.2466,8.3978,1009771,0
2005-10-20,8.4111,8.4136,8.1159,8.1671,955618,0
2005-10-21,8.1864,8.2306,8.0695,8.1789,762577,0
2005-10-24,8.1864,8.3021,8.1385,8.2159,904085,0
2005-10-25,8.1627,8.2486,7.933,8.1159,2774282,0
2005-10-26,8.0956,8.2096,8.0917,8.1272,1011961,0
2005-10-27,8.1159,8.2533,8.0829,8.0897,915448,0
2005-10-28,8.0671,8.2736,8.0419,8.251,704495,0
2005-10-31,8.2646,8.4179,8.2351,8.3594,634172,0
2005-11-01,8.3574,8.5835,8.3116,8.5605,1442172,0
2005-11-02,8.5309,8.6866,8.5309,8.6344,1475799,0
2005-11-03,8.6502,8.795,8.6274,8.7576,1405484,0
2005-11-04,8.7576,8.8044,8.5699,8.6733,1053889,0
2005-11-07,8.6778,8.8646,8.6713,8.8109,803635,0
2005-11-08,8.8064,8.9296,8.7004,8.8906,1358748,0
2005-11-09,8.8906,8.8951,8.725,8.833,1081405,0
2005-11-10,8.8178,8.9207,8.6526,8.9065,999736,0
2005-11-11,8.8833,9.0464,8.8271,9.037,1139925,0
2005-11-14,9.0301,9.1194,8.9415,9.0716,1205010,0
2005-11-15,9.0134,9.0903,8.9281,8.9296,1160027,0
2005-11-16,8.9321,8.9863,8.8976,8.9621,672608,0
2005-11-17,8.9395,9.0484,8.9232,9.0484,993625,0
2005-11-18,9.0784,9.0972,9.0095,9.0759,772181,0
2005-11-21,9.0558,9.1346,9.0278,9.115,729816,0
2005-11-22,9.115,9.2254,9.0233,9.2254,1037733,0
2005-11-23,9.2045,9.674,9.1974,9.582,2333588,0
2005-11-25,9.57,9.575,9.3648,9.4221,373858,0
2005-11-28,9.4422,9.468,9.2348,9.3855,1294549,0
2005-11-29,9.3884,9.4054,9.2504,9.2703,1131199,0
2005-11-30,9.2479,9.3298,9.1765,9.2021,1283191,0
2005-12-01,9.1929,9.3043,9.174,9.2751,1772793,0
2005-12-02,9.2504,9.514,9.2504,9.506,2495189,0
2005-12-05,9.4442,9.64,9.2479,9.598,2108663,0
2005-12-06,9.56,9.617,9.4221,9.468,1696793,0
2005-12-07,9.4104,9.735,9.216,9.489,4076680,0
2005-12-08,9.4104,9.614,9.3028,9.601,1419022,0
2005-12-09,9.503,9.691,9.3043,9.645,1240386,0
2005-12-12,9.699,9.962,9.688,9.931,2009081,0
2005-12-13,9.915,10.077,9.871,10.035,2012134,0
2005-12-14,9.994,10.103,9.958,10.077,950383,0
2005-12-15,10.119,10.131,10.047,10.088,1107178,0
2005-12-16,10.28,10.303,10.126,10.134,1798999,0
2005-12-19,10.086,10.086,9.885,9.994,1707723,0
2005-12-20,9.695,9.97,9.695,9.857,1766682,0
2005-12-21,9.834,9.885,9.721,9.791,1713833,0
2005-12-22,9.848,10.233,9.848,10.228,2299088,0
2005-12-23,10.245,10.3,10.151,10.233,904961,0
2005-12-27,10.23,10.278,10.066,10.066,874389,0
2005-12-28,10.086,10.28,10.077,10.187,429329,0
2005-12-29,10.18,10.212,10.071,10.071,962609,0
2005-12-30,10.013,10.099,9.951,10.021,577834,0
2006-01-03,10.029,10.187,9.917,10.187,988375,0
2006-01-04,10.156,10.177,9.989,10.086,655573,0
2006-01-05,10.103,10.143,9.98,10.084,981823,0
2006-01-06,10.095,10.185,9.982,10.156,1170501,0
2006-01-09,10.131,10.568,10.108,10.535,1775425,0
2006-01-10,10.408,10.712,10.373,10.577,1801186,0
2006-01-11,10.625,10.663,10.446,10.501,1232531,0
2006-01-12,10.387,10.526,10.387,10.498,1082721,0
2006-01-13,10.476,10.513,10.396,10.45,844691,0
2006-01-17,10.392,10.483,10.285,10.394,1769738,0
2006-01-18,10.339,10.418,10.171,10.263,1014586,0
2006-01-19,10.29,10.341,10.144,10.278,1560963,0
2006-01-20,10.256,10.311,10.061,10.08,812797,0
2006-01-23,10.063,10.161,9.874,9.949,1063500,0
2006-01-24,9.942,9.978,9.842,9.862,1608570,0
2006-01-25,9.871,10.026,9.716,10.026,687453,0
2006-01-26,10.057,10.114,9.915,10.021,917186,0
2006-01-27,10.08,10.097,9.951,9.96,975720,0
2006-01-30,9.962,10.114,9.823,10.114,1419896,0
2006-01-31,10.075,10.173,9.879,10.122,1145615,0
2006-02-01,10.126,10.126,9.891,9.966,741615,0
2006-02-02,9.97,9.97,9.803,9.845,1127702,0
2006-02-03,9.85,9.907,9.733,9.889,811490,0
2006-02-06,9.879,9.978,9.845,9.962,626315,0
2006-02-07,9.968,10.097,9.857,10.075,1077039,0
2006-02-08,10.069,10.106,9.907,9.987,1799435,0
2006-02-09,9.996,10.073,9.935,10.035,1643952,0
2006-02-10,10.045,10.192,9.964,10.192,1270524,0
2006-02-13,10.192,10.261,10.163,10.212,944263,0
2006-02-14,10.224,10.377,10.156,10.311,1750517,0
2006-02-15,10.278,10.517,10.245,10.488,1336472,0
2006-02-16,10.517,10.568,10.461,10.565,721522,0
2006-02-17,10.531,10.757,10.501,10.549,936406,0
2006-02-21,10.531,10.67,10.49,10.623,697065,0
2006-02-22,10.617,10.875,10.617,10.77,2163253,0
2006-02-23,10.531,10.716,10.364,10.453,2352811,0
2006-02-24,10.418,10.531,10.236,10.418,2234442,0
2006-02-27,10.418,10.726,10.418,10.67,1205889,0
2006-02-28,10.658,10.66,10.481,10.561,1344335,0
2006-03-01,10.561,10.67,10.505,10.67,626741,0
2006-03-02,10.68,10.868,10.637,10.868,1299355,0
2006-03-03,10.812,11.102,10.798,11.072,2196886,0
2006-03-06,11.098,11.102,10.926,11.06,1949680,0
2006-03-07,10.99,11.027,10.846,10.928,1428191,0
2006-03-08,10.716,10.755,10.418,10.728,1874562,0
2006-03-09,10.728,10.824,10.692,10.8,1024631,0
2006-03-10,10.78,10.916,10.639,10.853,1094511,0
2006-03-13,10.968,11.011,10.914,10.924,1069620,0
2006-03-14,10.899,11.055,10.899,10.954,1418141,0
2006-03-15,10.942,10.942,10.843,10.897,889673,0
2006-03-16,10.897,11.057,10.863,10.926,991432,0
2006-03-17,10.933,10.954,10.76,10.933,1339965,0
2006-03-20,10.956,11.063,10.88,11.037,1474051,0
2006-03-21,11.037,11.037,10.841,10.882,928111,0
2006-03-22,10.815,10.933,10.772,10.93,813679,0
2006-03-23,10.899,10.956,10.848,10.885,1683691,0
2006-03-24,10.772,10.875,10.683,10.829,1080107,0
2006-03-27,10.815,10.906,10.782,10.906,720214,0
2006-03-28,10.88,10.907,10.757,10.796,1244755,0
2006-03-29,10.768,10.933,10.738,10.912,842064,0
2006-03-30,10.916,10.933,10.831,10.933,874389,0
2006-03-31,10.922,10.947,10.79,10.933,1514238,0
2006-04-03,10.919,10.919,10.738,10.774,839004,0
2006-04-04,10.76,10.774,10.594,10.77,811056,0
2006-04-05,10.768,10.8,10.643,10.747,662556,0
2006-04-06,10.747,10.772,10.637,10.735,803201,0
2006-04-07,10.716,10.747,10.601,10.72,625868,0
2006-04-10,10.718,10.933,10.683,10.857,1077916,0
2006-04-11,10.868,10.87,10.763,10.79,884872,0
2006-04-12,10.87,11.132,10.87,11.126,4232169,0
2006-04-13,11.126,11.832,11.119,11.609,4037816,0
2006-04-17,11.673,12.009,11.655,11.989,2651111,0
2006-04-18,11.977,12.035,11.761,11.821,2122639,0
2006-04-19,11.821,11.821,11.518,11.678,1450041,0
2006-04-20,11.675,11.687,11.479,11.63,904961,0
2006-04-21,11.653,11.678,11.576,11.609,1074855,0
2006-04-24,11.572,11.572,11.321,11.491,1272709,0
2006-04-25,11.448,11.509,11.389,11.452,923736,0
2006-04-26,11.505,11.565,11.445,11.495,771307,0
2006-04-27,11.474,11.518,11.359,11.403,698811,0
2006-04-28,11.369,11.411,11.308,11.323,930290,0
2006-05-01,11.356,11.411,11.226,11.355,975277,0
2006-05-02,11.38,11.507,11.264,11.389,918500,0
2006-05-03,11.382,11.493,11.303,11.448,662123,0
2006-05-04,11.441,11.441,11.323,11.401,557740,0
2006-05-05,11.448,11.498,11.346,11.462,1335162,0
2006-05-08,11.462,11.611,11.454,11.555,714536,0
2006-05-09,11.555,11.555,11.393,11.441,948635,0
2006-05-10,11.437,11.493,11.335,11.415,836391,0
2006-05-11,11.382,11.46,11.276,11.284,729816,0
2006-05-12,11.236,11.238,10.958,11.013,965237,0
2006-05-15,10.887,10.984,10.839,10.907,814546,0
2006-05-16,10.88,10.958,10.78,10.859,719345,0
2006-05-17,10.802,10.877,10.732,10.821,1025068,0
2006-05-18,10.814,10.843,10.658,10.712,1074414,0
2006-05-19,10.759,10.892,10.616,10.846,847308,0
2006-05-22,10.815,10.88,10.606,10.782,1668844,0
2006-05-23,10.809,10.899,10.559,10.623,1086654,0
2006-05-24,10.609,10.69,10.436,10.575,1385391,0
2006-05-25,11.025,11.362,10.907,10.965,3463042,0
2006-05-26,10.949,11.303,10.907,11.17,1158706,0
2006-05-30,11.137,11.252,11,11.013,1524283,0
2006-05-31,11.048,11.172,10.97,11.053,1683691,0
2006-06-01,11.048,11.17,10.944,11.065,1331228,0
2006-06-02,11.104,11.164,11.013,11.126,900603,0
2006-06-05,11.126,11.206,10.875,10.93,1463568,0
2006-06-06,10.98,11.215,10.875,11.13,1923916,0
2006-06-07,11.142,11.521,11.126,11.264,2884338,0
2006-06-08,11.208,11.321,10.809,11.264,1957106,0
2006-06-09,11.264,11.489,11.252,11.279,1395004,0
2006-06-12,11.264,11.355,11.057,11.082,1564029,0
2006-06-13,11.072,11.144,10.863,10.93,2466365,0
2006-06-14,11.149,11.149,10.853,10.88,1160027,0
2006-06-15,10.899,11.288,10.887,11.186,1226410,0
2006-06-16,11.18,11.24,10.916,10.916,2562448,0
2006-06-19,10.99,10.99,10.683,10.698,1970645,0
2006-06-20,10.688,10.968,10.688,10.74,1653561,0
2006-06-21,10.784,10.93,10.716,10.831,1800744,0
2006-06-22,10.749,10.759,10.473,10.533,2113025,0
2006-06-23,10.531,10.533,10.383,10.384,2334025,0
2006-06-26,10.383,10.496,10.288,10.394,2867742,0
2006-06-27,10.453,10.542,10.361,10.406,2778211,0
2006-06-28,10.464,10.606,10.406,10.547,1643081,0
2006-06-29,10.606,10.76,10.606,10.68,1319010,0
2006-06-30,10.704,10.732,10.577,10.692,1369234,0
2006-07-03,10.692,10.706,10.616,10.649,671731,0
2006-07-05,10.625,10.629,10.446,10.531,1408112,0
2006-07-06,10.656,10.683,10.439,10.5,1194094,0
2006-07-07,10.503,10.589,10.377,10.394,1315947,0
2006-07-10,10.427,10.67,10.415,10.483,1370110,0
2006-07-11,10.394,10.473,10.236,10.383,1247811,0
2006-07-12,10.38,10.38,10.187,10.261,1619059,0
2006-07-13,10.236,10.297,10.047,10.185,1869321,0
2006-07-14,10.185,10.185,9.887,9.994,1745712,0
2006-07-17,9.962,9.975,9.699,9.731,2313939,0
2006-07-18,9.739,9.868,9.617,9.8,2530998,0
2006-07-19,9.741,9.998,9.707,9.887,2736277,0
2006-07-20,9.882,9.982,9.621,9.628,1446529,0
2006-07-21,9.619,9.619,9.3298,9.3806,1796817,0
2006-07-24,9.4282,9.635,9.4282,9.604,1501129,0
2006-07-25,9.631,9.845,9.58,9.78,1917802,0
2006-07-26,9.754,9.845,9.48,9.4999,2591275,0
2006-07-27,9.508,9.662,9.4172,9.459,1598960,0
2006-07-28,9.468,9.617,9.4332,9.605,1674086,0
2006-07-31,9.575,9.605,9.456,9.482,1418588,0
2006-08-01,9.471,9.525,9.2726,9.3373,1860582,0
2006-08-02,9.3515,9.64,9.3515,9.553,1185794,0
2006-08-03,9.4442,9.768,9.4312,9.707,1330364,0
2006-08-04,9.765,10.119,9.662,9.683,1716886,0
2006-08-07,9.647,9.854,9.572,9.773,1153475,0
2006-08-08,9.778,9.868,9.561,9.594,1823895,0
2006-08-09,9.64,9.64,9.3278,9.349,1479725,0
2006-08-10,9.3068,9.525,9.2726,9.4442,1936133,0
2006-08-11,9.4332,9.4471,9.2864,9.3417,1375339,0
2006-08-14,9.3535,9.3786,9.142,9.179,1710772,0
2006-08-15,9.2279,9.3767,9.2184,9.3229,1863636,0
2006-08-16,9.3806,9.3806,9.174,9.2279,3173033,0
2006-08-17,9.2204,9.3348,9.2204,9.3115,2024807,0
2006-08-18,9.318,9.506,9.3115,9.489,1347392,0
2006-08-21,9.48,9.58,9.4372,9.4999,1722131,0
2006-08-22,9.4919,9.543,9.4241,9.535,1372293,0
2006-08-23,9.555,9.649,9.3028,9.3648,1141241,0
2006-08-24,8.9281,9.1065,8.6477,8.7813,9714775,0
2006-08-25,8.7813,8.795,8.6688,8.7275,2878662,0
2006-08-28,8.7439,8.9182,8.689,8.8423,2566377,0
2006-08-29,8.8646,8.9878,8.8542,8.971,2204744,0
2006-08-30,8.9666,9.1765,8.8808,9.1257,1837437,0
2006-08-31,9.1257,9.1997,9.0439,9.1608,1459205,0
2006-09-01,9.1652,9.318,9.039,9.154,1715576,0
2006-09-05,9.1465,9.3043,9.1233,9.2678,1273576,0
2006-09-06,9.207,9.207,8.9976,9.0627,1640458,0
2006-09-07,9.0321,9.1445,8.9508,9.0558,1546556,0
2006-09-08,9.0716,9.2658,9.0233,9.2524,1089267,0
2006-09-11,9.216,9.3278,9.1395,9.2045,1350445,0
2006-09-12,9.2045,9.805,9.2045,9.666,1943130,0
2006-09-13,9.711,9.741,9.572,9.649,1049962,0
2006-09-14,9.594,9.647,9.4282,9.527,904085,0
2006-09-15,9.527,9.707,9.4999,9.596,1186235,0
2006-09-18,9.55,9.739,9.471,9.695,1022445,0
2006-09-19,9.674,9.723,9.566,9.691,754276,0
2006-09-20,9.714,9.816,9.683,9.763,756461,0
2006-09-21,9.773,9.809,9.514,9.545,935965,0
2006-09-22,9.56,9.614,9.454,9.561,751228,0
2006-09-25,9.594,9.756,9.48,9.677,935534,0
2006-09-26,9.64,9.807,9.633,9.716,2615292,0
2006-09-27,9.731,9.8,9.604,9.677,1775850,0
2006-09-28,9.674,9.788,9.592,9.702,1232962,0
2006-09-29,9.726,9.84,9.637,9.655,983581,0
2006-10-02,9.635,9.647,9.4312,9.53,1102375,0
2006-10-03,9.4919,9.714,9.4919,9.681,848619,0
2006-10-04,9.655,9.907,9.651,9.907,875258,0
2006-10-05,9.964,9.992,9.78,9.954,789217,0
2006-10-06,9.896,9.928,9.823,9.887,929857,0
2006-10-09,9.823,9.933,9.723,9.885,865218,0
2006-10-10,9.915,10.016,9.85,9.968,965237,0
2006-10-11,9.937,9.984,9.857,9.928,868275,0
2006-10-12,9.984,10.177,9.903,10.136,1280134,0
2006-10-13,10.153,10.23,10.088,10.2,949503,0
2006-10-16,10.188,10.303,10.187,10.302,819356,0
2006-10-17,10.256,10.268,10.131,10.177,743800,0
2006-10-18,10.19,10.24,10.059,10.103,672164,0
2006-10-19,9.96,9.978,9.836,9.928,2000789,0
2006-10-20,9.915,9.97,9.825,9.901,1729115,0
2006-10-23,9.868,10.029,9.854,9.945,893607,0
2006-10-24,9.937,9.972,9.862,9.939,637225,0
2006-10-25,9.939,10.006,9.896,9.968,609714,0
2006-10-26,10.018,10.131,9.98,9.994,1318123,0
2006-10-27,9.989,10.029,9.91,9.926,1031179,0
2006-10-30,9.845,9.915,9.8,9.866,886615,0
2006-10-31,9.857,9.921,9.775,9.882,896232,0
2006-11-01,9.875,9.905,9.721,9.754,1039924,0
2006-11-02,9.719,9.821,9.619,9.751,614518,0
2006-11-03,9.733,9.8,9.691,9.768,491349,0
2006-11-06,9.788,10.016,9.786,9.975,991432,0
2006-11-07,9.975,10.04,9.921,10.016,1518606,0
2006-11-08,9.972,10.073,9.931,10.069,695325,0
2006-11-09,10.108,10.108,9.885,9.901,577834,0
2006-11-10,9.926,10.023,9.86,9.982,746420,0
2006-11-13,9.989,10.159,9.955,10.018,1191468,0
2006-11-14,10.018,10.114,9.917,10.102,778731,0
2006-11-15,10.119,10.505,10.106,10.406,1750517,0
2006-11-16,10.373,10.481,10.28,10.302,1256548,0
2006-11-17,10.29,10.303,10.221,10.224,1262663,0
2006-11-20,10.221,10.252,10.173,10.188,788783,0
2006-11-21,10.168,10.297,10.163,10.273,1117653,0
2006-11-22,10.275,10.373,10.228,10.341,1054773,0
2006-11-24,10.32,10.341,10.303,10.315,341543,0
2006-11-27,10.315,10.315,10.126,10.161,1008468,0
2006-11-28,10.108,10.221,10.106,10.183,1115916,0
2006-11-29,10.192,10.28,10.173,10.256,500961,0
2006-11-30,10.245,10.303,10.119,10.28,823283,0
2006-12-01,10.28,10.305,10.175,10.303,1019391,0
2006-12-04,10.329,10.412,10.268,10.384,1394561,0
2006-12-05,10.418,10.702,10.35,10.678,1625610,0
2006-12-06,10.647,10.768,10.601,10.702,1545680,0
2006-12-07,10.303,11.385,10.29,11.375,5356382,0
2006-12-08,11.332,11.507,11.196,11.382,2504365,0
2006-12-11,11.272,11.332,11.076,11.082,3060785,0
2006-12-12,11.104,11.104,10.841,10.895,1438240,0
2006-12-13,10.863,10.968,10.817,10.887,1034676,0
2006-12-14,10.895,10.933,10.798,10.824,1122035,0
2006-12-15,10.798,10.904,10.777,10.866,973960,0
2006-12-18,10.829,10.829,10.629,10.664,866086,0
2006-12-19,10.639,10.786,10.528,10.752,743800,0
2006-12-20,10.716,10.831,10.688,10.728,586124,0
2006-12-21,10.728,10.857,10.613,10.68,797075,0
2006-12-22,10.704,10.704,10.563,10.634,621063,0
2006-12-26,10.647,10.766,10.599,10.738,645087,0
2006-12-27,10.716,10.952,10.716,10.919,690506,0
2006-12-28,10.93,10.936,10.802,10.88,517554,0
2006-12-29,10.848,10.88,10.676,10.676,560798,0
2007-01-03,10.631,10.889,10.565,10.843,1795948,0
2007-01-04,10.851,10.98,10.802,10.972,1726929,0
2007-01-05,10.956,10.982,10.897,10.94,935965,0
2007-01-08,10.922,10.926,10.777,10.919,1003673,0
2007-01-09,10.949,11.022,10.839,10.962,1179678,0
2007-01-10,10.922,11.001,10.873,10.936,1083588,0
2007-01-11,10.933,11.198,10.926,11.149,1586305,0
2007-01-12,11.126,11.242,11.096,11.24,1114608,0
2007-01-16,11.218,11.378,11.218,11.369,977462,0
2007-01-17,11.389,11.548,11.312,11.46,1107612,0
2007-01-18,11.401,11.563,11.356,11.471,1236019,0
2007-01-19,11.633,11.678,11.323,11.481,1334732,0
2007-01-22,11.448,11.541,11.238,11.364,1139499,0
2007-01-23,11.346,11.513,11.325,11.448,1415960,0
2007-01-24,11.389,11.448,11.387,11.437,1047779,0
2007-01-25,11.389,11.442,11.31,11.372,1488028,0
2007-01-26,11.378,11.581,11.375,11.509,1352637,0
2007-01-29,11.509,11.746,11.509,11.545,1354817,0
2007-01-30,11.498,11.655,11.448,11.63,944707,0
2007-01-31,11.585,11.75,11.55,11.738,947762,0
2007-02-01,11.736,11.866,11.73,11.856,752532,0
2007-02-02,11.847,11.906,11.809,11.832,820231,0
2007-02-05,11.791,11.823,11.723,11.818,554680,0
2007-02-06,11.842,11.906,11.837,11.875,718029,0
2007-02-07,11.821,11.906,11.752,11.906,586124,0
2007-02-08,11.847,11.992,11.847,11.952,704924,0
2007-02-09,11.928,12.008,11.914,11.934,848619,0
2007-02-12,11.871,11.94,11.862,11.9,739151,0
2007-02-13,11.882,11.973,11.845,11.973,916312,0
2007-02-14,11.952,12.303,11.952,12.135,1351336,0
2007-02-15,12.135,12.287,12.079,12.233,1358310,0
2007-02-16,12.284,12.397,12.192,12.364,1918665,0
2007-02-20,12.307,12.98,11.973,12.838,4179323,0
2007-02-21,12.836,13.075,12.819,12.998,3410187,0
2007-02-22,13.037,13.051,12.558,12.789,2910981,0
2007-02-23,12.776,12.776,12.502,12.634,2827556,0
2007-02-26,12.661,12.706,12.548,12.6,1947500,0
2007-02-27,12.502,12.502,11.664,12.077,1764059,0
2007-02-28,12.077,12.202,11.78,12.033,2205182,0
2007-03-01,11.963,12.077,11.746,12.037,1757577,0
2007-03-02,12.023,12.033,11.734,11.756,803201,0
2007-03-05,11.7,11.7,11.454,11.576,2310447,0
2007-03-06,11.746,11.746,11.563,11.607,1186235,0
2007-03-07,11.607,11.918,11.607,11.785,1348704,0
2007-03-08,11.906,11.998,11.827,11.93,1926536,0
2007-03-09,11.975,12.089,11.904,11.94,2272005,0
2007-03-12,11.918,12.047,11.909,11.961,1961914,0
2007-03-13,11.904,11.95,11.693,11.693,1328179,0
2007-03-14,11.693,11.832,11.502,11.693,1158706,0
2007-03-15,11.655,11.725,11.516,11.585,1155655,0
2007-03-16,11.537,11.655,11.382,11.403,1137321,0
2007-03-19,11.462,11.609,11.45,11.605,935965,0
2007-03-20,11.597,11.711,11.505,11.602,1060449,0
2007-03-21,11.539,11.695,11.474,11.671,1364432,0
2007-03-22,11.7,11.734,11.609,11.734,1044719,0
2007-03-23,11.725,11.845,11.718,11.839,987068,0
2007-03-26,11.859,11.894,11.671,11.754,806247,0
2007-03-27,11.708,11.731,11.63,11.69,977033,0
2007-03-28,11.678,11.711,11.548,11.69,1264411,0
2007-03-29,11.69,11.738,11.493,11.657,1319432,0
2007-03-30,11.633,11.731,11.563,11.731,944263,0
2007-04-02,11.731,11.859,11.695,11.852,1780649,0
2007-04-03,11.904,11.918,11.84,11.845,948635,0
2007-04-04,11.653,11.894,11.653,11.809,776122,0
2007-04-05,11.791,11.897,11.771,11.873,695750,0
2007-04-09,11.888,11.928,11.786,11.923,937274,0
2007-04-10,11.909,11.914,11.731,11.768,860846,0
2007-04-11,11.791,11.791,11.59,11.644,693562,0
2007-04-12,11.644,11.904,11.6,11.888,1230351,0
2007-04-13,11.894,12.051,11.85,11.968,1361370,0
2007-04-16,11.975,12.135,11.943,12.071,1211996,0
2007-04-17,12.06,12.135,11.966,12,1131645,0
2007-04-18,11.975,11.987,11.842,11.914,1237763,0
2007-04-19,11.791,11.814,11.619,11.723,2128750,0
2007-04-20,11.702,11.842,11.543,11.609,2180722,0
2007-04-23,11.574,11.669,11.264,11.435,2808338,0
2007-04-24,11.435,11.752,11.413,11.697,2520084,0
2007-04-25,11.711,11.734,11.548,11.581,2014320,0
2007-04-26,11.56,11.678,11.531,11.644,1274456,0
2007-04-27,11.609,11.702,11.527,11.669,1219859,0
2007-04-30,11.675,11.698,11.471,11.505,1603330,0
2007-05-01,11.708,11.708,11.391,11.593,1512928,0
2007-05-02,11.614,11.825,11.597,11.818,1470127,0
2007-05-03,11.809,11.888,11.763,11.84,1884602,0
2007-05-04,11.859,11.959,11.723,11.783,926355,0
2007-05-07,11.731,11.825,11.715,11.78,543769,0
2007-05-08,11.759,11.866,11.754,11.866,931605,0
2007-05-09,11.837,11.987,11.832,11.938,1100625,0
2007-05-10,11.932,12,11.875,11.996,1771046,0
2007-05-11,11.977,12.089,11.95,12.058,1306778,0
2007-05-14,12.021,12.058,11.862,11.864,1091895,0
2007-05-15,11.875,11.909,11.773,11.803,1033799,0
2007-05-16,11.84,12.023,11.837,11.989,1704660,0
2007-05-17,11.98,12.082,11.947,12.058,1645260,0
2007-05-18,12.089,12.257,12.058,12.221,2047952,0
2007-05-21,12.238,12.649,12.224,12.639,2184213,0
2007-05-22,12.584,12.673,12.498,12.665,1210686,0
2007-05-23,12.647,12.659,12.442,12.46,1383758,0
2007-05-24,13.048,13.421,12.885,13.268,8110570,0
2007-05-25,13.392,13.788,13.392,13.555,3738638,0
2007-05-29,13.392,13.65,13.371,13.521,2319879,0
2007-05-30,13.51,13.672,13.44,13.661,2060175,0
2007-05-31,13.738,13.741,13.616,13.698,1719941,0
2007-06-01,13.668,13.783,13.668,13.762,2312617,0
2007-06-04,13.738,13.803,13.714,13.789,1344335,0
2007-06-05,13.738,13.826,13.679,13.738,1440851,0
2007-06-06,13.63,13.691,13.495,13.633,1177928,0
2007-06-07,13.657,13.688,13.335,13.339,1559657,0
2007-06-08,13.337,13.388,13.23,13.386,1028566,0
2007-06-11,13.39,13.524,13.313,13.409,823728,0
2007-06-12,13.409,13.498,13.273,13.292,705804,0
2007-06-13,13.361,13.456,13.25,13.436,779613,0
2007-06-14,13.493,13.652,13.491,13.618,1021142,0
2007-06-15,13.626,13.691,13.456,13.573,1352637,0
2007-06-18,13.57,13.57,13.287,13.308,1238635,0
2007-06-19,13.275,13.382,13.212,13.325,862151,0
2007-06-20,13.382,13.686,13.314,13.339,1386704,0
2007-06-21,13.32,13.433,13.226,13.369,807563,0
2007-06-22,13.369,13.369,13.112,13.206,1142550,0
2007-06-25,13.238,13.438,13.151,13.253,1333855,0
2007-06-26,13.28,13.386,13.175,13.208,1032485,0
2007-06-27,13.184,13.409,13.085,13.376,710174,0
2007-06-28,13.376,13.652,13.367,13.449,1285375,0
2007-06-29,13.487,13.604,13.412,13.484,799261,0
2007-07-02,13.55,13.608,13.397,13.606,637666,0
2007-07-03,13.691,13.726,13.63,13.632,354215,0
2007-07-05,13.62,13.645,13.32,13.55,1059138,0
2007-07-06,13.626,13.903,13.533,13.703,1372293,0
2007-07-09,13.738,13.821,13.626,13.762,729385,0
2007-07-10,13.744,13.752,13.367,13.367,1193221,0
2007-07-11,13.392,14.132,13.376,13.929,3331138,0
2007-07-12,13.959,14.192,13.618,14.033,2033103,0
2007-07-13,14.059,14.12,13.97,14.098,1060007,0
2007-07-16,14.195,14.582,14.089,14.244,2165003,0
2007-07-17,14.195,14.336,14.123,14.164,1034676,0
2007-07-18,14.047,14.195,13.864,14.022,1175310,0
2007-07-19,13.826,14.195,13.618,14.117,1512928,0
2007-07-20,14.045,14.047,13.706,13.748,1678888,0
2007-07-23,13.8,13.996,13.786,13.868,938152,0
2007-07-24,13.85,13.935,13.688,13.786,839883,0
2007-07-25,13.788,13.788,13.166,13.392,1384515,0
2007-07-26,13.28,13.327,12.934,12.982,1709457,0
2007-07-27,13.005,13.126,12.709,12.72,1176178,0
2007-07-30,12.759,12.798,12.532,12.749,811931,0
2007-07-31,12.911,13.013,12.793,12.873,1015464,0
2007-08-01,12.922,13.077,12.833,13.025,1183605,0
2007-08-02,13.097,13.142,12.904,13.126,1256988,0
2007-08-03,13.175,13.201,12.919,12.931,1265282,0
2007-08-06,13.055,13.172,12.776,13.114,1028116,0
2007-08-07,13.107,13.273,13.023,13.184,1445226,0
2007-08-08,13.297,13.404,12.659,12.88,2039649,0
2007-08-09,12.805,12.887,11.89,11.998,2423997,0
2007-08-10,12.028,13.28,11.916,13.023,2767289,0
2007-08-13,13.102,13.303,13.02,13.025,986194,0
2007-08-14,13.082,13.142,12.458,12.586,908454,0
2007-08-15,12.618,12.789,12.192,12.265,847739,0
2007-08-16,12.155,12.208,11.617,12.095,1432121,0
2007-08-17,12.315,12.691,12.127,12.263,1356997,0
2007-08-20,12.217,12.47,12.217,12.427,700560,0
2007-08-21,12.452,12.945,12.45,12.81,964356,0
2007-08-22,12.936,13.22,12.913,13.168,999310,0
2007-08-23,13.104,13.104,12.238,12.249,2872545,0
2007-08-24,12.249,12.841,12.056,12.841,1775425,0
2007-08-27,12.747,12.982,12.706,12.815,1180994,0
2007-08-28,12.778,12.781,12.317,12.317,1459639,0
2007-08-29,12.418,13.313,12.416,12.919,3367831,0
2007-08-30,12.819,13.451,12.819,13.392,2074147,0
2007-08-31,13.614,13.691,13.445,13.543,1419461,0
2007-09-04,13.618,13.741,13.555,13.589,1142550,0
2007-09-05,13.626,13.826,13.557,13.826,1550927,0
2007-09-06,13.789,13.836,13.661,13.778,1506814,0
2007-09-07,13.688,13.78,13.618,13.72,1590219,0
2007-09-10,13.732,13.738,13.44,13.44,1020257,0
2007-09-11,13.414,13.714,13.357,13.506,1494140,0
2007-09-12,13.388,13.76,13.388,13.618,1418141,0
2007-09-13,13.648,13.843,13.589,13.657,1539573,0
2007-09-14,13.618,13.817,13.473,13.738,1227722,0
2007-09-17,13.706,13.758,13.562,13.637,1020257,0
2007-09-18,13.703,13.939,13.604,13.919,1293234,0
2007-09-19,13.929,14.095,13.878,13.923,1427327,0
2007-09-20,13.817,14.006,13.729,13.886,1176178,0
2007-09-21,13.905,13.978,13.668,13.717,1471429,0
2007-09-24,13.824,13.824,13.58,13.648,1004532,0
2007-09-25,13.54,13.54,12.959,13.009,3177407,0
2007-09-26,12.974,13.21,12.807,13.18,1645699,0
2007-09-27,13.206,13.567,13.18,13.421,1587172,0
2007-09-28,13.351,13.505,13.247,13.47,1124217,0
2007-10-01,13.421,13.741,13.421,13.712,1193221,0
2007-10-02,13.623,13.783,13.618,13.726,944707,0
2007-10-03,13.567,13.714,13.47,13.529,951255,0
2007-10-04,13.582,13.623,13.382,13.384,1229469,0
2007-10-05,13.382,13.576,13.382,13.484,1146048,0
2007-10-08,13.426,13.507,13.31,13.404,1005851,0
2007-10-09,13.487,13.738,13.428,13.582,1636092,0
2007-10-10,13.538,13.57,13.392,13.568,1200202,0
2007-10-11,13.599,13.706,13.367,13.384,1296296,0
2007-10-12,13.335,13.519,13.283,13.38,581754,0
2007-10-15,13.392,13.416,13.186,13.261,867834,0
2007-10-16,13.271,13.297,12.889,12.936,1383212,0
2007-10-17,13.146,13.146,12.917,13.041,1045599,0
2007-10-18,12.895,13.013,12.795,12.885,937713,0
2007-10-19,12.755,12.778,12.524,12.586,1193657,0
2007-10-22,12.362,12.598,12.339,12.593,1521226,0
2007-10-23,12.771,12.771,12.546,12.667,1267899,0
2007-10-24,12.684,12.698,12.077,12.36,2222651,0
2007-10-25,12.384,12.384,12.013,12.184,1454405,0
2007-10-26,12.246,12.524,12.194,12.399,1291488,0
2007-10-29,12.584,12.618,12.488,12.572,955618,0
2007-10-30,12.572,12.74,12.476,12.604,1167885,0
2007-10-31,12.695,12.838,12.624,12.744,937274,0
2007-11-01,12.554,12.654,12.224,12.275,1520347,0
2007-11-02,12.307,12.337,12.113,12.249,1390195,0
2007-11-05,12.075,12.312,12.073,12.202,1114165,0
2007-11-06,12.279,12.482,12.251,12.43,1378397,0
2007-11-07,12.439,12.439,11.829,12.031,1588042,0
2007-11-08,11.987,12.125,11.752,11.98,1968900,0
2007-11-09,11.832,12.049,11.778,11.862,873075,0
2007-11-12,11.996,12.661,11.803,11.829,998904,0
2007-11-13,11.906,12.224,11.9,12.182,1012399,0
2007-11-14,12.265,12.281,12.107,12.125,753404,0
2007-11-15,11.998,12.164,11.763,11.821,1315947,0
2007-11-16,11.897,12.005,11.651,11.795,1367051,0
2007-11-19,11.786,11.987,11.623,11.945,2135805,0
2007-11-20,11.888,12.192,11.827,11.996,1516858,0
2007-11-21,11.731,12.043,11.731,11.864,1025429,0
2007-11-23,12.016,12.246,11.959,12.139,507510,0
2007-11-26,12.277,12.277,11.859,11.897,964592,0
2007-11-27,11.829,12.332,11.829,12.213,1993884,0
2007-11-28,12.253,12.667,12.253,12.576,902769,0
2007-11-29,12.568,12.749,12.482,12.687,821976,0
2007-11-30,12.843,12.892,12.641,12.742,1139499,0
2007-12-03,12.693,12.744,12.626,12.63,652081,0
2007-12-04,12.504,12.561,12.243,12.406,1639721,0
2007-12-05,12.404,12.581,12.317,12.413,1472523,0
2007-12-06,12.637,13.506,12.637,13.5,4419975,0
2007-12-07,13.392,13.507,12.994,13.416,2296030,0
2007-12-10,13.303,13.367,13.17,13.308,1601745,0
2007-12-11,13.287,13.545,13.102,13.191,1622989,0
2007-12-12,13.406,13.43,12.81,12.906,1352200,0
2007-12-13,12.81,12.845,12.628,12.784,1135562,0
2007-12-14,12.684,12.764,12.382,12.63,1105865,0
2007-12-17,12.645,12.645,12.404,12.588,858217,0
2007-12-18,12.593,12.752,12.488,12.709,1157848,0
2007-12-19,12.639,12.74,12.552,12.712,1201519,0
2007-12-20,12.798,12.798,12.384,12.544,995805,0
2007-12-21,12.602,12.972,12.595,12.823,1211127,0
2007-12-24,12.911,13.005,12.803,12.936,157674,0
2007-12-26,12.857,12.857,12.512,12.751,845115,0
2007-12-27,12.702,12.702,12.5,12.588,591371,0
2007-12-28,12.616,12.667,12.382,12.384,359013,0
2007-12-31,12.364,12.568,12.2,12.464,756901,0
2008-01-02,12.436,12.436,12.002,12.123,916312,0
2008-01-03,12.135,12.293,11.768,11.791,1352200,0
2008-01-04,11.693,11.731,11.401,11.46,1349401,0
2008-01-07,11.491,11.605,11.168,11.246,1694770,0
2008-01-08,11.267,11.33,10.74,10.74,2372897,0
2008-01-09,10.786,10.843,10.473,10.723,2129187,0
2008-01-10,10.772,10.796,10.533,10.72,2057025,0
2008-01-11,10.706,11.238,10.637,10.99,2461118,0
2008-01-14,10.992,11.073,10.575,10.723,1389824,0
2008-01-15,10.67,10.67,10.384,10.507,1619544,0
2008-01-16,10.488,10.594,10.27,10.418,2454140,0
2008-01-17,10.369,10.565,9.85,9.942,2150150,0
2008-01-18,10.018,10.136,9.768,9.848,3035466,0
2008-01-22,9.4332,10.175,9.2658,10.04,3148667,0
2008-01-23,9.756,11.204,9.756,11.072,3891172,0
2008-01-24,11.001,11.288,10.919,11.159,2813643,0
2008-01-25,11.323,11.323,10.819,10.868,1650056,0
2008-01-28,10.868,11.17,10.66,11.17,1471349,0
2008-01-29,11.161,11.3,10.954,11.192,1613813,0
2008-01-30,11.164,11.222,10.947,10.962,1432121,0
2008-01-31,10.889,11.332,10.777,11.298,1865467,0
2008-02-01,11.355,11.708,11.31,11.662,2249291,0
2008-02-04,11.593,11.621,11.156,11.211,1541746,0
2008-02-05,11.027,11.352,10.949,11.113,1326867,0
2008-02-06,11.152,11.355,11.031,11.119,1210257,0
2008-02-07,11,11.192,10.817,10.916,1773546,0
2008-02-08,10.901,10.984,10.732,10.88,755839,0
2008-02-11,10.809,10.988,10.643,10.889,1183264,0
2008-02-12,10.899,10.977,10.531,10.577,1887662,0
2008-02-13,10.609,10.899,10.585,10.841,1117653,0
2008-02-14,10.829,11.06,10.735,10.873,1719511,0
2008-02-15,10.877,10.899,10.686,10.798,1160889,0
2008-02-19,10.857,10.857,10.337,10.408,1581495,0
2008-02-20,10.302,10.747,10.302,10.683,1880236,0
2008-02-21,10.64,11.393,10.609,11.137,4462508,0
2008-02-22,11.137,11.457,11.117,11.457,2071106,0
2008-02-25,11.399,11.711,11.234,11.637,3321616,0
2008-02-26,11.649,11.823,11.625,11.756,1760123,0
2008-02-27,11.614,11.906,11.585,11.678,1984266,0
2008-02-28,11.667,11.821,11.442,11.479,1523847,0
2008-02-29,11.437,11.46,10.988,11.031,1517048,0
2008-03-03,10.954,11.238,10.906,11.215,1349808,0
2008-03-04,11.08,11.13,10.857,10.889,1774110,0
2008-03-05,10.922,11.104,10.784,10.901,1010218,0
2008-03-06,10.766,10.901,10.505,10.561,1815024,0
2008-03-07,10.553,10.712,10.446,10.67,1515983,0
2008-03-10,10.649,10.728,10.266,10.29,1271833,0
2008-03-11,10.427,10.637,10.238,10.476,1865825,0
2008-03-12,10.513,10.513,10.187,10.19,1711928,0
2008-03-13,9.935,10.278,9.935,10.221,3083795,0
2008-03-14,10.371,10.371,9.825,10.093,1653174,0
2008-03-17,9.8,9.8,9.2983,9.3924,5983119,0
2008-03-18,9.617,9.84,9.596,9.704,3048280,0
2008-03-19,9.643,9.899,9.578,9.645,2808086,0
2008-03-20,9.601,9.67,9.4521,9.619,3451246,0
2008-03-24,9.582,9.975,9.485,9.795,2801355,0
2008-03-25,9.828,10.327,9.809,10.236,2669751,0
2008-03-26,10.143,10.218,9.875,9.964,2632132,0
2008-03-27,10.069,10.069,9.637,9.64,1258297,0
2008-03-28,9.754,9.754,9.4939,9.537,1053024,0
2008-03-31,9.506,9.601,9.4471,9.478,2125691,0
2008-04-01,9.539,9.875,9.3944,9.765,3641681,0
2008-04-02,9.721,9.791,9.482,9.592,4266237,0
2008-04-03,9.547,9.729,9.45,9.707,4502743,0
2008-04-04,9.657,9.751,9.487,9.647,2357420,0
2008-04-07,9.651,9.818,9.601,9.614,1345982,0
2008-04-08,9.537,9.56,9.4201,9.478,1965404,0
2008-04-09,9.478,9.514,9.4104,9.468,1798559,0
2008-04-10,9.4332,9.53,9.3894,9.4312,985326,0
2008-04-11,9.3767,9.53,9.3417,9.3688,1482938,0
2008-04-14,9.3884,9.4201,9.0809,9.0809,1407679,0
2008-04-15,9.0627,9.179,8.6802,8.8423,4567338,0
2008-04-16,8.8443,9.1465,8.8443,9.0991,2481461,0
2008-04-17,8.9641,9.2254,8.8133,9.179,2174038,0
2008-04-18,9.3579,9.517,9.3003,9.3944,2439065,0
2008-04-21,9.3688,9.3767,9.1583,9.169,2018494,0
2008-04-22,9.1632,9.169,8.9572,9.0134,2388214,0
2008-04-23,9.0159,9.1608,8.9522,9.1125,2199262,0
2008-04-24,9.11,9.4282,9.0321,9.2678,4732642,0
2008-04-25,9.3624,9.649,9.2678,9.58,2094481,0
2008-04-28,9.617,9.864,9.594,9.803,2077698,0
2008-04-29,9.805,9.805,9.545,9.683,2086913,0
2008-04-30,9.719,9.862,9.637,9.704,1889039,0
2008-05-01,9.741,10.01,9.723,9.915,1784565,0
2008-05-02,9.0159,9.58,9.0159,9.3441,5787233,0
2008-05-05,9.2839,9.3855,9.1515,9.179,2167452,0
2008-05-06,9.1327,9.207,9.0301,9.179,2453891,0
2008-05-07,9.1346,9.2609,9.0233,9.0583,2074344,0
2008-05-08,9.039,9.154,9.0345,9.0696,2406399,0
2008-05-09,8.976,9.1174,8.9321,9.0903,1825020,0
2008-05-12,9.1282,9.3091,9.1016,9.2455,1353471,0
2008-05-13,9.2776,9.566,9.1879,9.541,2563389,0
2008-05-14,9.617,9.617,9.4282,9.4919,1813002,0
2008-05-15,9.456,9.56,9.3894,9.506,1594774,0
2008-05-16,9.4422,9.4939,9.2726,9.4005,2316191,0
2008-05-19,9.349,9.662,9.3205,9.506,1306106,0
2008-05-20,9.4005,9.541,9.3894,9.523,2279815,0
2008-05-21,9.487,9.582,9.1583,9.2776,3952632,0
2008-05-22,9.2678,9.555,8.8691,8.8858,3737010,0
2008-05-23,8.9041,9.0834,8.6866,9.0233,3487151,0
2008-05-27,9.037,9.037,8.7319,8.9065,3388953,0
2008-05-28,8.9065,8.9572,8.7714,8.9395,1927113,0
2008-05-29,8.971,8.971,8.8133,8.9296,2135686,0
2008-05-30,8.9296,8.9775,8.8906,8.9484,1918883,0
2008-06-02,8.8951,8.9232,8.6156,8.6457,2818491,0
2008-06-03,8.6457,8.6778,8.3815,8.4741,2787411,0
2008-06-04,8.4693,8.6433,8.4515,8.586,2014320,0
2008-06-05,8.586,8.6575,8.499,8.5724,1170872,0
2008-06-06,8.547,8.547,8.346,8.5105,2277279,0
2008-06-09,8.4805,8.4905,8.2761,8.3071,2580036,0
2008-06-10,8.3046,8.6502,8.3046,8.479,2383480,0
2008-06-11,8.3954,8.4324,8.2001,8.2071,3076160,0
2008-06-12,8.2208,8.4324,8.2208,8.2736,2668396,0
2008-06-13,8.3421,8.5426,8.3021,8.499,3422789,0
2008-06-16,8.488,8.5649,8.3978,8.4669,1792415,0
2008-06-17,8.547,8.6088,8.281,8.3327,1732617,0
2008-06-18,8.2971,8.3554,8.1976,8.2558,1466793,0
2008-06-19,8.2646,8.2835,8.1291,8.2646,1270840,0
2008-06-20,8.2306,8.2626,8.0714,8.1316,1800186,0
2008-06-23,8.1484,8.2001,8.0557,8.0897,1816403,0
2008-06-24,8.1291,8.1789,7.8758,7.8832,3582936,0
2008-06-25,7.8595,8.1365,7.8595,7.9212,2434423,0
2008-06-26,7.8851,7.9231,7.8482,7.864,3532079,0
2008-06-27,7.8215,7.8575,7.6697,7.7087,3147110,0
2008-06-30,7.691,7.7269,7.6136,7.6181,1894670,0
2008-07-01,7.5831,7.6649,7.4845,7.6241,2484726,0
2008-07-02,7.5736,7.6181,7.3612,7.3997,3012910,0
2008-07-03,7.3907,7.4159,7.1843,7.2169,2388283,0
2008-07-07,7.2325,7.2582,7.0306,7.1345,3560810,0
2008-07-08,7.0867,7.2218,6.9841,7.175,2952412,0
2008-07-09,7.2105,7.242,6.9841,7.0216,2065124,0
2008-07-10,7.0398,7.1774,7.0078,7.1093,1856738,0
2008-07-11,7.0281,7.2055,6.9281,7.0981,1650238,0
2008-07-14,7.1819,7.2149,6.8846,7.1573,3061072,0
2008-07-15,7.0331,7.2494,6.8797,7.0867,2067760,0
2008-07-16,7.0867,7.4648,7.035,7.4436,1384353,0
2008-07-17,7.4292,7.6332,7.313,7.631,2060756,0
2008-07-18,7.6181,7.6771,7.4845,7.5761,1581731,0
2008-07-21,7.6136,7.6649,7.4362,7.5906,1607672,0
2008-07-22,7.512,7.8735,7.4529,7.855,2036294,0
2008-07-23,7.8462,8.0897,7.8166,7.9966,2445619,0
2008-07-24,7.9897,8.0133,7.5736,7.5997,1830435,0
2008-07-25,7.6206,7.7826,7.5667,7.6332,1487402,0
2008-07-28,7.5667,7.6566,7.5096,7.5687,1266108,0
2008-07-29,7.5441,7.7826,7.5441,7.7826,1864967,0
2008-07-30,7.8054,7.8141,7.6181,7.7368,1231298,0
2008-07-31,7.6426,7.7738,7.4268,7.4529,2133729,0
2008-08-01,7.4529,7.6771,7.3952,7.5856,1327722,0
2008-08-04,7.5997,7.691,7.519,7.6241,1341951,0
2008-08-05,7.7205,8.0227,7.5881,8.0108,1377861,0
2008-08-06,7.9942,8.0395,7.9045,7.9749,3512790,0
2008-08-07,7.9699,8.1114,7.9231,7.9897,1408433,0
2008-08-08,8.0133,8.6551,8.0133,8.6477,1978397,0
2008-08-11,8.5265,8.8976,8.5265,8.725,2026494,0
2008-08-12,8.7138,8.8571,8.7088,8.7364,1739950,0
2008-08-13,8.7004,8.7994,8.495,8.6344,1963158,0
2008-08-14,8.5974,8.6063,8.2184,8.2761,3663092,0
2008-08-15,8.2835,8.6112,8.2835,8.483,2114770,0
2008-08-18,8.4324,8.6043,8.4254,8.4766,1473370,0
2008-08-19,8.4136,8.4421,8.1272,8.1627,1868635,0
2008-08-20,8.2248,8.3732,8.1627,8.2928,2773366,0
2008-08-21,8.7414,8.7414,7.9611,8.0419,4708939,0
2008-08-22,8.0714,8.8285,8.0714,8.7186,3889453,0
2008-08-25,8.7344,9.2455,8.6388,9.2184,4925501,0
2008-08-26,9.1672,9.214,9.037,9.0884,1912619,0
2008-08-27,9.0671,9.4282,9.0208,9.4084,1847705,0
2008-08-28,9.4221,9.601,9.3747,9.527,1623925,0
2008-08-29,9.514,9.598,9.3441,9.3579,1279993,0
2008-09-02,9.539,9.784,9.539,9.626,2172079,0
2008-09-03,9.517,9.604,9.2678,9.557,3993797,0
2008-09-04,9.466,9.466,9.1065,9.2386,2007622,0
2008-09-05,9.1564,9.243,8.9621,9.1929,3036603,0
2008-09-08,9.521,9.58,9.2254,9.3515,2522710,0
2008-09-09,9.3965,9.637,9.0809,9.1632,3046947,0
2008-09-10,9.174,9.3003,9.0345,9.1632,2297143,0
2008-09-11,9.0854,9.685,9.0607,9.521,2198962,0
2008-09-12,9.4352,9.761,9.3825,9.726,2662342,0
2008-09-15,9.514,9.778,9.2958,9.3229,2850535,0
2008-09-16,9.2889,9.778,8.9795,9.778,3133517,0
2008-09-17,9.568,9.719,9.4939,9.523,2603908,0
2008-09-18,9.714,10.124,9.553,10.077,4087492,0
2008-09-19,10.337,10.686,10.055,10.112,3727133,0
2008-09-22,9.64,10.049,9.594,9.607,1579621,0
2008-09-23,9.589,9.654,9.3515,9.4332,1631206,0
2008-09-24,9.3806,9.589,9.3806,9.487,1556331,0
2008-09-25,9.53,9.811,9.4919,9.683,1470289,0
2008-09-26,9.749,9.942,9.3043,9.811,1774587,0
2008-09-29,9.809,9.809,9.1174,9.4172,1785886,0
2008-09-30,9.4201,9.51,9.2229,9.456,2290024,0
2008-10-01,9.3985,9.761,9.3648,9.739,2402830,0
2008-10-02,9.619,9.816,9.0115,9.0464,2133100,0
2008-10-03,9.1997,9.2479,8.5767,8.6502,2860819,0
2008-10-06,8.479,8.689,8.0157,8.6433,2255960,0
2008-10-07,8.6866,8.725,8.172,8.172,1740315,0
2008-10-08,7.9429,8.6112,7.869,8.3371,1998550,0
2008-10-09,8.3934,8.4002,7.5642,7.6566,2239644,0
2008-10-10,7.1325,8.3396,6.9861,7.9897,4131345,0
2008-10-13,8.1789,8.2696,7.8118,8.2208,3166361,0
2008-10-14,8.6132,9.58,7.6265,7.9724,2642705,0
2008-10-15,7.9966,7.9966,7.558,7.7062,1966564,0
2008-10-16,7.7062,7.8395,7.196,7.4529,3787672,0
2008-10-17,7.2194,7.6241,7.1049,7.3012,2250434,0
2008-10-20,7.3499,7.5906,7.2695,7.5687,1471154,0
2008-10-21,7.558,7.6226,7.2992,7.3217,1513782,0
2008-10-22,7.2261,7.3192,6.9024,7.0398,2324075,0
2008-10-23,7.1553,7.201,6.7822,6.9631,1376508,0
2008-10-24,6.7608,7.0039,6.649,6.8891,1461381,0
2008-10-27,6.7472,6.859,6.4983,6.4983,2584592,0
2008-10-28,6.6234,6.9281,6.2193,6.9097,2288905,0
2008-10-29,6.9511,7.4529,6.8028,7.1325,1859609,0
2008-10-30,7.2445,7.4648,7.2286,7.4184,1604348,0
2008-10-31,7.4529,7.7694,7.3587,7.7018,1554160,0
2008-11-03,7.7457,7.9245,7.6747,7.7344,1346816,0
2008-11-04,7.8482,7.8875,7.558,7.6016,1426005,0
2008-11-05,7.6356,7.6356,7.3682,7.3907,1557236,0
2008-11-06,7.377,7.4775,7.0999,7.1591,1066157,0
2008-11-07,7.1725,7.175,6.8448,6.9097,1687726,0
2008-11-10,7.0611,7.1635,6.9241,7.0172,1513766,0
2008-11-11,6.9261,7.242,6.857,7.0492,1017795,0
2008-11-12,6.9744,7.0306,6.8304,6.8328,1379746,0
2008-11-13,6.8984,6.9766,6.3923,6.9398,1662782,0
2008-11-14,6.8117,6.9791,6.6377,6.6402,1812573,0
2008-11-17,6.5825,6.7472,6.5253,6.5554,1192131,0
2008-11-18,6.5209,6.6647,6.2364,6.3784,1612872,0
2008-11-19,6.4543,6.4543,5.9569,6.0427,1902141,0
2008-11-20,5.9422,6.2029,5.678,5.7081,2046031,0
2008-11-21,5.8043,6.0767,5.6894,6.0703,2022516,0
2008-11-24,6.1893,6.4138,6.1242,6.3923,2450833,0
2008-11-25,6.4794,6.6467,6.2168,6.3543,2957086,0
2008-11-26,6.2961,6.5023,6.1083,6.4312,2263011,0
2008-11-28,6.4543,6.5751,6.4228,6.512,762818,0
2008-12-01,6.4178,6.4178,6.0452,6.0767,1778743,0
2008-12-02,6.1916,6.2809,6.0402,6.2528,2276603,0
2008-12-03,6.2551,6.5939,6.1058,6.5529,1780923,0
2008-12-04,6.409,6.791,6.3784,6.5144,1983923,0
2008-12-05,6.4382,6.6422,6.1659,6.5253,3332860,0
2008-12-08,6.6096,6.9926,6.4819,6.9048,3156964,0
2008-12-09,6.6977,7.3927,6.5939,7.1611,4358154,0
2008-12-10,7.2538,7.3154,7.0103,7.2494,1636581,0
2008-12-11,7.1503,7.3154,6.8378,6.9121,1428231,0
2008-12-12,6.7497,7.1325,6.7047,7.0709,1531736,0
2008-12-15,7.0709,7.1528,6.8472,6.8797,1439118,0
2008-12-16,6.9121,7.3217,6.7565,7.1414,2528537,0
2008-12-17,7.0981,7.8166,7.0306,7.7132,2407866,0
2008-12-18,7.7551,7.8141,7.5491,7.691,2794331,0
2008-12-19,7.7157,7.8215,7.5881,7.6791,2502155,0
2008-12-22,7.7043,7.7507,7.3839,7.5736,1825618,0
2008-12-23,7.6496,7.7507,7.2242,7.2745,2231813,0
2008-12-24,7.2967,7.3237,7.1069,7.2992,743030,0
2008-12-26,7.2805,7.3312,7.1143,7.2325,1384541,0
2008-12-29,7.1893,7.1985,7.0039,7.1093,1136666,0
2008-12-30,7.0684,7.3632,7.0423,7.3587,1051020,0
2008-12-31,7.3012,7.7255,7.3012,7.5565,2019713,0
2009-01-02,7.6381,7.7413,7.3517,7.6866,2168933,0
2009-01-05,7.6771,8.0345,7.6265,7.9429,2474167,0
2009-01-06,7.9492,8.1316,7.9315,8.1272,2157539,0
2009-01-07,7.9793,8.1602,7.933,8.0084,3297635,0
2009-01-08,7.9749,8.319,7.9069,8.3046,2571184,0
2009-01-09,8.3687,8.3687,8.1139,8.1529,1886067,0
2009-01-12,8.2001,8.2021,7.9231,7.9793,2268751,0
2009-01-13,7.9631,8.1484,7.9315,8.0671,1534661,0
2009-01-14,7.9562,7.9922,7.5806,7.7018,2062903,0
2009-01-15,7.7205,7.7985,7.2967,7.5997,3081414,0
2009-01-16,7.6841,7.6841,7.2765,7.5687,1949580,0
2009-01-20,7.4963,7.6061,7.2105,7.2646,1298403,0
2009-01-21,7.2853,7.5667,7.235,7.5642,1951181,0
2009-01-22,7.4845,7.6136,7.3752,7.4387,2731482,0
2009-01-23,7.2518,7.4504,7.1306,7.3362,2630117,0
2009-01-26,7.3362,7.7062,7.311,7.4209,1695454,0
2009-01-27,7.4159,7.5949,7.2765,7.4159,2233052,0
2009-01-28,7.4731,7.8462,7.4731,7.6935,1576111,0
2009-01-29,7.4943,7.6381,6.9911,7.0256,2263975,0
2009-01-30,7.0517,7.1573,6.7137,6.7802,3296473,0
2009-02-02,6.7402,7.066,6.6742,6.9744,2579794,0
2009-02-03,6.9398,6.9491,6.5874,6.8634,2942838,0
2009-02-04,7.0492,7.0492,6.5376,6.6283,2575617,0
2009-02-05,6.617,6.8304,6.4228,6.7283,2651348,0
2009-02-06,6.6717,7.0423,6.6717,6.9491,2814553,0
2009-02-09,6.8891,7.0127,6.7565,6.9631,1797097,0
2009-02-10,6.9261,7.0748,6.6352,6.6584,3046472,0
2009-02-11,6.6259,6.6283,6.2961,6.4228,3173152,0
2009-02-12,6.3883,6.4888,6.2104,6.4888,2337299,0
2009-02-13,6.542,6.5667,6.2301,6.2834,2250212,0
2009-02-17,6.1058,6.2029,6.0242,6.0427,3104192,0
2009-02-18,6.0547,6.2168,5.8634,5.9264,4603116,0
2009-02-19,5.5864,6.1197,5.4833,5.4997,8053123,0
2009-02-20,5.3922,5.4952,5.2049,5.2853,5107594,0
2009-02-23,5.3187,5.3641,4.9018,4.918,4388857,0
2009-02-24,4.978,5.3094,4.9339,5.2202,3753149,0
2009-02-25,5.1308,5.1813,4.913,5.0225,3267261,0
2009-02-26,5.0738,5.3414,5.0225,5.2118,5280188,0
2009-02-27,5.0763,5.2754,5.0072,5.0072,4095010,0
2009-03-02,4.9575,5.0485,4.6334,4.6757,4812660,0
2009-03-03,4.7126,4.8703,4.6757,4.7525,3890214,0
2009-03-04,4.8056,4.9475,4.7642,4.8318,2427118,0
2009-03-05,4.7617,4.848,4.7126,4.8175,5233022,0
2009-03-06,4.8199,4.8703,4.7243,4.8386,4767289,0
2009-03-09,4.7642,4.9664,4.7307,4.7918,2518953,0
2009-03-10,4.8785,5.1838,4.8199,5.1269,2734223,0
2009-03-11,5.0875,5.4361,4.992,5.3187,3134719,0
2009-03-12,5.3532,5.6661,5.0964,5.649,3167204,0
2009-03-13,5.6021,5.8471,5.4789,5.6046,2226437,0
2009-03-16,5.6686,5.9847,5.6612,5.7278,3164498,0
2009-03-17,5.7328,5.8984,5.5977,5.8864,3909217,0
2009-03-18,5.8773,6.0922,5.683,6.0261,2320318,0
2009-03-19,6.0678,6.2321,5.9531,6.0334,2658979,0
2009-03-20,6.0592,6.1147,5.8773,5.9915,2623190,0
2009-03-23,6.1339,6.315,6.0014,6.315,2293172,0
2009-03-24,6.2276,6.2459,5.9457,5.9964,4630140,0
2009-03-25,6.0842,6.2213,5.5686,5.7858,4001033,0
2009-03-26,5.7633,6.0192,5.6612,5.9891,3222361,0
2009-03-27,5.9219,6.0242,5.8333,5.9009,2828456,0
2009-03-30,5.7583,5.8204,5.3706,5.5174,2313504,0
2009-03-31,5.5223,5.6376,5.3802,5.536,2400508,0
2009-04-01,5.5045,5.5909,5.4104,5.5686,3321051,0
2009-04-02,5.6326,5.9939,5.5928,5.8179,2415175,0
2009-04-03,5.8428,5.9915,5.6396,5.9915,2661036,0
2009-04-06,5.9457,6.0261,5.8889,5.9752,2736877,0
2009-04-07,5.9219,6.0122,5.7125,5.8698,1798763,0
2009-04-08,5.8495,5.9374,5.6593,5.7928,1376905,0
2009-04-09,5.9126,6.2478,5.8914,6.2168,1821608,0
2009-04-13,6.1518,6.1518,5.8358,5.9059,2957577,0
2009-04-14,5.9126,5.9126,5.6535,5.7348,1716397,0
2009-04-15,5.612,5.7844,5.607,5.7608,2802985,0
2009-04-16,5.7278,5.8313,5.3616,5.7683,5290324,0
2009-04-17,5.7858,5.8333,5.7373,5.7821,1779591,0
2009-04-20,5.7328,5.7348,5.4444,5.4518,2274049,0
2009-04-21,5.4405,5.5686,5.3922,5.5686,2115129,0
2009-04-22,5.5618,6.0722,5.4952,5.9989,5545318,0
2009-04-23,6.0097,6.0966,5.8723,5.9847,5551007,0
2009-04-24,6.0052,6.6603,5.9872,6.4448,6016310,0
2009-04-27,6.4113,6.7157,6.3765,6.4983,3927627,0
2009-04-28,6.3947,6.7327,6.3216,6.5045,4047896,0
2009-04-29,6.5825,6.8984,6.5352,6.8378,4589621,0
2009-04-30,6.859,7.2518,6.8378,6.9561,3279105,0
2009-05-01,6.9861,7.0937,6.7822,6.8117,1918222,0
2009-05-04,6.8117,7.1325,6.7978,7.1024,2240869,0
2009-05-05,7.1168,7.3752,7.0306,7.3262,2915356,0
2009-05-06,7.3217,7.3542,7.0542,7.2242,1409496,0
2009-05-07,7.2325,7.3977,6.857,6.9216,2765407,0
2009-05-08,6.9886,7.0152,6.6932,6.9374,2544730,0
2009-05-11,6.8984,6.8984,6.6977,6.7112,2179549,0
2009-05-12,6.7327,6.7546,6.3125,6.512,1946677,0
2009-05-13,6.3784,6.3947,6.1684,6.1936,2175948,0
2009-05-14,6.1635,6.4153,6.0817,6.2528,2094318,0
2009-05-15,6.2143,6.4424,6.1635,6.2104,2253110,0
2009-05-18,6.2571,6.6402,6.2341,6.512,3330701,0
2009-05-19,6.5253,6.6332,6.5003,6.542,3777303,0
2009-05-20,6.6332,6.8703,6.3601,6.409,4565482,0
2009-05-21,6.3125,7.5096,6.2384,7.1503,8392440,0
2009-05-22,7.1503,7.1503,6.9422,7.0443,3201472,0
2009-05-26,7.0256,7.3217,6.9729,7.0823,2588125,0
2009-05-27,7.1237,7.2646,6.9374,6.9656,2836367,0
2009-05-28,7.0374,7.0957,6.8328,7.0127,1701511,0
2009-05-29,7.0748,7.137,6.9586,7.0517,1837049,0
2009-06-01,7.0591,7.5831,7.0591,7.4362,2297593,0
2009-06-02,7.3499,7.5972,7.3192,7.4918,2632331,0
2009-06-03,7.3859,7.5761,7.3859,7.5323,2147572,0
2009-06-04,7.4894,7.7181,7.3907,7.7181,2204457,0
2009-06-05,7.7255,7.8118,7.5466,7.663,2218650,0
2009-06-08,7.6585,7.9212,7.5687,7.7851,1716495,0
2009-06-09,7.7482,7.8875,7.7132,7.869,2244956,0
2009-06-10,7.8995,7.9449,7.6673,7.8054,2997397,0
2009-06-11,7.902,7.902,7.6954,7.8004,1942308,0
2009-06-12,7.8375,7.8375,7.4387,7.5441,1956332,0
2009-06-15,7.4387,7.5145,7.242,7.4317,1771409,0
2009-06-16,7.4317,7.4603,7.168,7.17,1105702,0
2009-06-17,7.1553,7.377,6.9991,7.2942,1323607,0
2009-06-18,7.2853,7.3707,7.1937,7.2745,786748,0
2009-06-19,7.3173,7.3657,7.0103,7.0256,2574513,0
2009-06-22,6.9561,6.9886,6.612,6.6977,2445894,0
2009-06-23,6.7402,6.8068,6.5095,6.6622,1643933,0
2009-06-24,6.6767,6.7752,6.5352,6.5849,2171617,0
2009-06-25,6.58,6.859,6.5529,6.8472,1711419,0
2009-06-26,6.8423,6.9241,6.7352,6.8634,2221009,0
2009-06-29,6.8403,7.0748,6.8403,6.9841,1820275,0
2009-06-30,6.9911,6.9911,6.6742,6.8472,1735545,0
2009-07-01,6.855,7.0152,6.855,6.9705,923616,0
2009-07-02,6.8678,6.9705,6.791,6.791,1377375,0
2009-07-06,6.7427,6.793,6.617,6.7565,971908,0
2009-07-07,6.7327,6.8093,6.6027,6.612,1699368,0
2009-07-08,6.6076,6.7137,6.5751,6.7022,2023504,0
2009-07-09,6.7092,6.791,6.6603,6.7092,1333947,0
2009-07-10,6.6884,6.826,6.6792,6.7752,985845,0
2009-07-13,6.8378,7.0306,6.6792,7.0306,1032329,0
2009-07-14,7.0039,7.1478,6.9656,7.1213,872831,0
2009-07-15,7.1553,7.4603,7.139,7.3882,1150211,0
2009-07-16,7.3085,7.554,7.272,7.5052,723527,0
2009-07-17,7.4578,7.7087,7.4529,7.6566,1178989,0
2009-07-20,7.663,7.933,7.5806,7.9315,1058506,0
2009-07-21,7.9355,8.1228,7.8665,8.037,2417554,0
2009-07-22,7.6426,7.9562,7.6406,7.9138,2442888,0
2009-07-23,7.8995,8.2951,7.8418,8.0602,2927031,0
2009-07-24,7.9897,8.0577,7.8235,7.9793,1576295,0
2009-07-27,7.9631,8.0557,7.89,8.004,1094112,0
2009-07-28,8.004,8.0177,7.8141,7.8758,1487932,0
2009-07-29,7.8462,7.9231,7.7738,7.8029,763136,0
2009-07-30,7.927,7.9812,7.8098,7.89,1407431,0
2009-07-31,7.8525,8.0108,7.826,7.9355,1011292,0
2009-08-03,7.9942,8.1671,7.902,8.1647,897452,0
2009-08-04,8.1139,8.3371,8.1114,8.3253,1251759,0
2009-08-05,8.3302,8.351,8.1064,8.2046,894353,0
2009-08-06,8.2466,8.2736,8.1159,8.1864,707259,0
2009-08-07,8.281,8.5038,8.2601,8.4254,1473247,0
2009-08-10,8.3687,8.4741,8.346,8.4156,437558,0
2009-08-11,8.351,8.449,8.2371,8.2371,866074,0
2009-08-12,8.2646,8.4111,8.2626,8.3165,1157539,0
2009-08-13,8.2996,8.4027,8.1184,8.1602,1082741,0
2009-08-14,8.1976,8.2071,8.0419,8.1139,1013390,0
2009-08-17,7.9724,7.9724,7.796,7.864,1441131,0
2009-08-18,7.9492,8.5057,7.9492,8.495,1583615,0
2009-08-19,8.4441,8.6156,8.2786,8.449,3953057,0
2009-08-20,8.0981,8.6688,8.0981,8.3278,3058740,0
2009-08-21,8.4466,8.5974,8.4111,8.5629,1485360,0
2009-08-24,8.6457,8.8178,8.5013,8.7813,1720531,0
2009-08-25,8.8882,8.9459,8.8109,8.8951,1744762,0
2009-08-26,8.8305,8.8738,8.5426,8.5974,1534472,0
2009-08-27,8.6388,8.8468,8.59,8.8109,1751835,0
2009-08-28,8.8202,8.9138,8.6063,8.6852,1714585,0
2009-08-31,8.5791,8.7068,8.5038,8.6852,1954994,0
2009-09-01,8.694,8.9041,8.5175,8.5359,2063365,0
2009-09-02,8.5359,8.5994,8.2736,8.3021,3258801,0
2009-09-03,8.3638,8.4629,8.319,8.4421,1363256,0
2009-09-04,8.4693,8.6019,8.4254,8.5835,736104,0
2009-09-08,8.7004,8.7004,8.2646,8.4629,3212770,0
2009-09-09,8.4604,8.6388,8.3421,8.6254,2551055,0
2009-09-10,8.5815,8.9547,8.5791,8.937,1731040,0
2009-09-11,8.9041,9.0927,8.8714,8.9951,1227565,0
2009-09-14,9.169,9.4201,9.1125,9.1346,2354568,0
2009-09-15,9.183,9.3003,9.1257,9.2279,2050643,0
2009-09-16,9.2726,9.4919,9.2726,9.464,1095678,0
2009-09-17,9.3806,9.611,9.3465,9.547,1483974,0
2009-09-18,9.561,9.623,9.4282,9.464,1811924,0
2009-09-21,9.3373,9.4352,9.2839,9.3965,817206,0
2009-09-22,9.478,9.566,9.4402,9.519,695746,0
2009-09-23,9.525,9.525,9.3441,9.3441,751826,0
2009-09-24,9.3298,9.3624,9.1233,9.2279,1159452,0
2009-09-25,9.214,9.2776,9.0134,9.0627,881366,0
2009-09-28,9.0583,9.241,9.0134,9.241,622934,0
2009-09-29,9.2323,9.3205,9.1174,9.1515,1239907,0
2009-09-30,9.1515,9.1974,9.0301,9.1065,1028272,0
2009-10-01,8.9838,8.9903,8.6688,8.6688,866662,0
2009-10-02,8.5629,8.7275,8.5013,8.5081,933927,0
2009-10-05,8.5038,8.9182,8.5038,8.9089,1191546,0
2009-10-06,8.9459,9.142,8.8808,8.9838,1557843,0
2009-10-07,8.9041,9.0345,8.7506,8.8019,1738439,0
2009-10-08,8.8374,8.8926,8.7162,8.7601,1341676,0
2009-10-09,8.7901,8.8178,8.725,8.8019,1189030,0
2009-10-12,8.8571,8.9021,8.7852,8.8423,891136,0
2009-10-13,8.7925,8.7925,8.7004,8.7644,1568277,0
2009-10-14,8.9089,8.9138,8.7364,8.8976,935048,0
2009-10-15,8.8285,9.0253,8.7789,9.0134,939526,0
2009-10-16,8.969,8.969,8.7576,8.8305,1129348,0
2009-10-19,8.9296,8.969,8.7739,8.9138,1187651,0
2009-10-20,8.9775,9.0558,8.725,8.7876,1100467,0
2009-10-21,8.7531,8.9522,8.7364,8.7556,1194965,0
2009-10-22,8.7483,9.0509,8.7206,8.9838,878558,0
2009-10-23,8.9928,9.1282,8.8518,8.9346,1129962,0
2009-10-26,8.9346,9.0854,8.8542,8.8646,1708101,0
2009-10-27,8.8621,8.9113,8.7364,8.7789,1380263,0
2009-10-28,8.7226,8.8202,8.5245,8.5699,1351876,0
2009-10-29,8.6132,8.7319,8.5885,8.6575,1609707,0
2009-10-30,8.6206,8.7319,8.4229,8.4766,1530226,0
2009-11-02,8.4766,8.6319,8.351,8.4741,1314323,0
2009-11-03,8.497,8.9818,8.497,8.9735,3224822,0
2009-11-04,9.0045,9.0253,8.797,8.8202,1683803,0
2009-11-05,8.9439,9.1652,8.9182,9.1652,1237670,0
2009-11-06,9.1327,9.241,9.0253,9.1445,2420186,0
2009-11-09,9.1815,9.3417,9.1815,9.3348,516372,0
2009-11-10,9.2609,9.3624,9.1929,9.3624,997256,0
2009-11-11,9.3884,9.4521,9.2323,9.3115,417515,0
2009-11-12,9.3115,9.3884,9.1257,9.1632,323132,0
2009-11-13,9.2279,9.2633,9.1445,9.2254,813156,0
2009-11-16,9.3115,9.3965,9.243,9.3786,820758,0
2009-11-17,9.3441,9.3465,9.1583,9.1997,1072826,0
2009-11-18,9.1765,9.2386,9.1125,9.1974,708819,0
2009-11-19,9.1395,9.1632,9.0134,9.1515,911351,0
2009-11-20,9.0484,9.0759,8.8926,9.0345,1008877,0
2009-11-23,9.1583,9.2814,9.1395,9.2204,565210,0
2009-11-24,9.2678,9.2889,9.1233,9.2367,800182,0
2009-11-25,9.214,9.314,9.209,9.2726,849908,0
2009-11-27,9.0183,9.2021,9.0183,9.0736,341600,0
2009-11-30,9.1041,9.149,9.0115,9.1209,578726,0
2009-12-01,9.207,9.3465,9.1854,9.3253,794998,0
2009-12-02,9.2814,9.4422,9.142,9.3068,812070,0
2009-12-03,9.3398,9.487,9.2633,9.3253,805594,0
2009-12-04,9.3441,9.519,9.2479,9.3668,1085012,0
2009-12-07,9.316,9.4123,9.1041,9.1445,1802896,0
2009-12-08,8.7739,9.216,8.6477,9.0834,3093910,0
2009-12-09,9.1282,9.489,9.0972,9.314,1915564,0
2009-12-10,9.3298,9.543,9.3253,9.3465,1244872,0
2009-12-11,9.3373,9.459,9.2934,9.4201,699537,0
2009-12-14,9.4442,9.553,9.4402,9.523,1235104,0
2009-12-15,9.541,9.541,9.3688,9.4422,1398247,0
2009-12-16,9.3786,9.468,9.2958,9.3884,1172821,0
2009-12-17,9.2934,9.482,9.2814,9.3718,1106532,0
2009-12-18,9.3786,9.454,9.3229,9.3985,2421360,0
2009-12-21,9.3894,9.466,9.3624,9.4241,688985,0
2009-12-22,9.482,9.575,9.3985,9.482,1667840,0
2009-12-23,9.482,9.64,9.459,9.617,1212795,0
2009-12-24,9.681,9.85,9.647,9.831,460244,0
2009-12-28,9.893,9.975,9.845,9.937,1018768,0
2009-12-29,9.945,10.049,9.889,10.031,1090874,0
2009-12-30,9.97,10.016,9.803,9.831,921863,0
2009-12-31,9.818,9.823,9.568,9.572,714276,0
2010-01-04,9.623,9.729,9.614,9.716,617813,0
2010-01-05,9.655,9.655,9.4919,9.617,792465,0
2010-01-06,9.628,9.637,9.521,9.594,1033783,0
2010-01-07,9.598,9.782,9.56,9.782,842236,0
2010-01-08,9.735,9.935,9.735,9.882,967549,0
2010-01-11,9.958,10.055,9.864,10.021,785527,0
2010-01-12,9.942,10.033,9.868,9.896,613762,0
2010-01-13,9.935,10.055,9.877,10.04,451934,0
2010-01-14,9.96,9.96,9.826,9.864,847316,0
2010-01-15,9.834,9.935,9.791,9.814,993659,0
2010-01-19,9.797,9.96,9.735,9.857,755048,0
2010-01-20,9.733,9.805,9.657,9.683,1148598,0
2010-01-21,9.657,9.735,9.533,9.655,1146670,0
2010-01-22,9.575,9.609,9.2045,9.28,1079613,0
2010-01-25,9.3535,9.3688,9.1583,9.2958,507683,0
2010-01-26,9.2633,9.2776,9.1257,9.207,633151,0
2010-01-27,9.1564,9.241,9.0533,9.1765,869038,0
2010-01-28,9.2544,9.2544,8.9207,9.0134,897258,0
2010-01-29,9.037,9.1327,8.8976,8.9182,1028250,0
2010-02-01,8.9666,9.0884,8.9439,9.0809,910069,0
2010-02-02,9.0583,9.4025,9.0583,9.3515,935750,0
2010-02-03,9.3348,9.3825,9.149,9.1564,686489,0
2010-02-04,9.0759,9.0759,8.833,8.8399,888503,0
2010-02-05,8.8423,8.8556,8.586,8.6713,1110055,0
2010-02-08,8.6713,8.795,8.6112,8.6852,555547,0
2010-02-09,8.8271,8.8926,8.7275,8.8666,464324,0
2010-02-10,8.8646,8.8646,8.7068,8.7901,502436,0
2010-02-11,8.795,9.1125,8.7506,9.1085,678885,0
2010-02-12,8.9951,9.3718,8.9641,9.3718,1268684,0
2010-02-16,9.468,9.679,9.3965,9.657,1210165,0
2010-02-17,9.666,10.006,9.666,9.939,2206460,0
2010-02-18,9.933,10.278,9.803,10.236,2386312,0
2010-02-19,10.228,10.311,10.103,10.24,1620510,0
2010-02-22,10.226,10.308,10.099,10.11,1069308,0
2010-02-23,10.114,10.207,9.949,9.958,755898,0
2010-02-24,10.001,10.086,9.937,10.069,839617,0
2010-02-25,9.966,10.088,9.919,10.082,1626981,0
2010-02-26,10.029,10.106,9.996,10.08,2085095,0
2010-03-01,10.055,10.165,10.055,10.136,1559598,0
2010-03-02,10.14,10.177,10.093,10.175,1689318,0
2010-03-03,10.144,10.357,10.144,10.324,1136937,0
2010-03-04,10.324,10.457,10.263,10.434,1546947,0
2010-03-05,10.467,10.58,10.42,10.577,1024408,0
2010-03-08,10.535,10.656,10.531,10.623,825216,0
2010-03-09,10.603,10.73,10.575,10.706,780698,0
2010-03-10,10.746,10.76,10.623,10.747,717782,0
2010-03-11,10.755,10.866,10.686,10.863,1093197,0
2010-03-12,10.875,10.949,10.829,10.949,776047,0
2010-03-15,10.949,11.076,10.947,11.06,1692714,0
2010-03-16,11.117,11.124,11.029,11.072,1331818,0
2010-03-17,11.053,11.166,11.041,11.152,1034983,0
2010-03-18,11.142,11.168,11.104,11.124,958092,0
2010-03-19,11.161,11.229,11.027,11.08,1242471,0
2010-03-22,11.072,11.325,11.063,11.312,751688,0
2010-03-23,11.262,11.587,11.262,11.574,1510157,0
2010-03-24,11.448,11.611,11.366,11.387,2157584,0
2010-03-25,11.396,11.557,11.37,11.401,1460447,0
2010-03-26,11.393,11.457,11.238,11.448,1090156,0
2010-03-29,11.525,11.581,11.279,11.393,1163002,0
2010-03-30,11.427,11.448,11.359,11.401,507942,0
2010-03-31,11.399,11.445,11.246,11.257,825107,0
2010-04-01,11.323,11.423,11.215,11.31,788958,0
2010-04-05,11.306,11.669,11.306,11.649,977821,0
2010-04-06,11.543,11.778,11.516,11.766,572863,0
2010-04-07,11.756,11.791,11.593,11.673,932612,0
2010-04-08,11.659,11.752,11.602,11.723,658036,0
2010-04-09,11.771,11.868,11.664,11.807,592270,0
2010-04-12,11.791,11.906,11.778,11.837,683727,0
2010-04-13,11.837,11.9,11.725,11.871,886145,0
2010-04-14,11.906,12.244,11.847,12.244,942441,0
2010-04-15,12.224,12.632,12.224,12.532,2191199,0
2010-04-16,12.467,12.534,12.105,12.162,1291064,0
2010-04-19,12.135,12.155,11.947,12.04,969307,0
2010-04-20,12.13,12.211,12.107,12.188,1502840,0
2010-04-21,12.185,12.427,12.184,12.399,1603440,0
2010-04-22,12.281,13.027,12.253,12.959,1452353,0
2010-04-23,12.937,13.047,12.767,12.906,1283337,0
2010-04-26,12.855,13.048,12.838,12.926,567263,0
2010-04-27,12.878,12.945,12.546,12.563,492241,0
2010-04-28,12.698,12.698,12.319,12.399,957573,0
2010-04-29,12.502,12.784,12.354,12.781,1299648,0
2010-04-30,12.81,13.166,12.81,13.037,3358276,0
2010-05-03,13.062,13.392,13.034,13.342,2227179,0
2010-05-04,13.135,13.149,12.778,12.815,1028340,0
2010-05-05,12.641,12.641,12.224,12.246,2645133,0
2010-05-06,12.229,12.299,11.337,12.079,2327620,0
2010-05-07,12.137,12.251,11.862,11.868,2070022,0
2010-05-10,12.904,12.904,11.906,12.067,3901782,0
2010-05-11,11.928,12.192,11.914,12.15,3903578,0
2010-05-12,12.257,12.757,12.204,12.712,1279789,0
2010-05-13,12.661,12.85,12.563,12.63,1071746,0
2010-05-14,12.581,12.59,11.938,12.123,1912218,0
2010-05-17,12.182,12.36,11.934,12.26,1436933,0
2010-05-18,12.344,12.486,12.037,12.04,1228229,0
2010-05-19,11.95,12.119,11.698,11.952,1506990,0
2010-05-20,11.288,11.502,10.853,10.875,4658967,0
2010-05-21,10.683,11.693,10.606,11.675,3373287,0
2010-05-24,11.572,12.269,11.567,12.075,2493650,0
2010-05-25,11.918,12.19,11.587,12.15,2199606,0
2010-05-26,12.249,12.5,12.19,12.215,2071960,0
2010-05-27,12.488,12.552,12.339,12.476,1668618,0
2010-05-28,12.479,12.568,12.238,12.246,1415334,0
2010-06-01,12.174,12.6,12.148,12.251,1908877,0
2010-06-02,12.325,12.609,12.312,12.604,1492496,0
2010-06-03,12.511,12.663,12.455,12.618,1134764,0
2010-06-04,12.342,12.462,11.947,11.987,1338027,0
2010-06-07,12,12.169,11.725,11.73,1482049,0
2010-06-08,11.766,11.998,11.659,11.954,1050865,0
2010-06-09,12.021,12.334,12.011,12.116,1586989,0
2010-06-10,12.303,12.393,12.162,12.37,2219756,0
2010-06-11,12.244,12.652,12.231,12.482,891204,0
2010-06-14,12.561,12.712,12.486,12.556,1246639,0
2010-06-15,12.59,12.762,12.586,12.691,1915742,0
2010-06-16,12.606,12.689,12.474,12.609,1535341,0
2010-06-17,12.7,12.744,12.446,12.546,923947,0
2010-06-18,12.593,12.757,12.532,12.679,1136666,0
2010-06-21,12.852,12.915,12.673,12.751,1105662,0
2010-06-22,12.654,12.759,12.269,12.287,1505007,0
2010-06-23,12.317,12.367,12.075,12.111,1878242,0
2010-06-24,12.093,12.093,11.815,11.856,1415824,0
2010-06-25,11.875,12,11.681,11.868,2517370,0
2010-06-28,11.902,12.185,11.803,12.075,1327172,0
2010-06-29,11.902,11.902,11.399,11.466,2150437,0
2010-06-30,11.485,11.59,11.238,11.246,2023480,0
2010-07-01,11.238,11.238,10.66,11.053,3745095,0
2010-07-02,11.192,11.192,10.906,10.949,1343864,0
2010-07-06,11.076,11.172,10.772,10.868,1420888,0
2010-07-07,10.87,11.382,10.807,11.359,1672867,0
2010-07-08,11.462,11.462,11.257,11.393,1110205,0
2010-07-09,11.345,11.507,11.269,11.489,1041808,0
2010-07-12,11.475,11.534,11.279,11.435,1135499,0
2010-07-13,11.553,11.839,11.545,11.803,1815670,0
2010-07-14,11.803,11.852,11.567,11.791,1316326,0
2010-07-15,11.809,11.832,11.493,11.693,679200,0
2010-07-16,11.621,11.623,11.252,11.274,487803,0
2010-07-19,11.282,11.462,11.194,11.462,690527,0
2010-07-20,11.31,11.587,11.255,11.579,553423,0
2010-07-21,11.585,11.771,11.516,11.707,1186428,0
2010-07-22,11.804,12.192,11.804,12.164,1571034,0
2010-07-23,12.102,12.484,12.102,12.446,1147769,0
2010-07-26,12.52,12.538,12.384,12.502,1170267,0
2010-07-27,12.59,12.59,12.162,12.227,657301,0
2010-07-28,12.217,12.287,12.069,12.127,645761,0
2010-07-29,12.202,12.243,11.9,12.093,921478,0
2010-07-30,11.954,12.107,11.825,11.918,1358527,0
2010-08-02,12.06,12.155,11.943,12.047,1154839,0
2010-08-03,11.932,12.04,11.797,11.878,883821,0
2010-08-04,11.961,12.087,11.873,12.053,654532,0
2010-08-05,11.982,12.339,11.934,12.281,1287319,0
2010-08-06,12.16,12.164,11.821,12,751169,0
2010-08-09,12.037,12.087,11.909,12.008,768267,0
2010-08-10,11.815,11.875,11.523,11.649,1188874,0
2010-08-11,11.468,11.468,11.308,11.375,1054527,0
2010-08-12,11.174,11.448,11.117,11.35,792217,0
2010-08-13,11.335,11.437,11.208,11.238,906802,0
2010-08-16,11.18,11.495,11.08,11.385,828679,0
2010-08-17,11.511,11.678,11.484,11.557,1241554,0
2010-08-18,11.563,12.091,11.415,11.797,1912954,0
2010-08-19,12.374,12.593,11.713,11.825,2862523,0
2010-08-20,11.795,11.84,11.579,11.687,1462986,0
2010-08-23,11.768,11.847,11.567,11.583,1338971,0
2010-08-24,11.385,11.489,11.255,11.286,1535570,0
2010-08-25,11.164,11.681,11.096,11.637,1334081,0
2010-08-26,11.653,11.982,11.356,11.359,1327455,0
2010-08-27,11.437,11.685,11.22,11.659,709398,0
2010-08-30,11.639,11.75,11.364,11.364,635590,0
2010-08-31,11.33,11.512,11.206,11.425,1498966,0
2010-09-01,11.563,11.859,11.557,11.804,1124440,0
2010-09-02,11.842,12.053,11.832,12.028,701001,0
2010-09-03,12.206,12.322,12.06,12.13,587499,0
2010-09-07,12.067,12.067,11.815,11.885,818296,0
2010-09-08,11.888,12.043,11.88,12.011,635999,0
2010-09-09,12.15,12.172,11.89,12.043,894313,0
2010-09-10,12.079,12.157,12.079,12.137,886056,0
2010-09-13,12.269,12.362,12.231,12.309,490707,0
2010-09-14,12.291,12.358,12.174,12.243,417175,0
2010-09-15,12.148,12.337,12.139,12.284,575288,0
2010-09-16,12.257,12.432,12.231,12.413,1517109,0
2010-09-17,12.5,12.6,12.352,12.6,1249357,0
2010-09-20,12.593,13.02,12.548,13,1224497,0
2010-09-21,12.932,13.051,12.871,12.936,1114010,0
2010-09-22,12.887,13.051,12.85,13.007,1178847,0
2010-09-23,12.817,13.013,12.784,12.823,886730,0
2010-09-24,12.996,13.132,12.945,13.017,741042,0
2010-09-27,13.003,13.003,12.841,12.963,759674,0
2010-09-28,12.963,13.118,12.769,13.098,774717,0
2010-09-29,13.015,13.166,12.952,13.128,852327,0
2010-09-30,13.097,13.155,12.647,12.877,1582439,0
2010-10-01,12.952,13.041,12.904,12.991,1004405,0
2010-10-04,12.938,12.996,12.621,12.757,867764,0
2010-10-05,12.863,13.178,12.807,13.082,781522,0
2010-10-06,13.079,13.118,12.936,13.039,487133,0
2010-10-07,13.102,13.132,12.936,12.994,359175,0
2010-10-08,13.039,13.203,13.003,13.128,316053,0
2010-10-11,13.121,13.238,13.065,13.077,268079,0
2010-10-12,13.089,13.172,12.936,13.154,467827,0
2010-10-13,13.22,13.256,13.067,13.208,360942,0
2010-10-14,13.186,13.28,13.126,13.226,440619,0
2010-10-15,13.259,13.28,13.045,13.164,325159,0
2010-10-18,13.175,13.275,13.055,13.114,570883,0
2010-10-19,12.936,13.053,12.821,12.883,556142,0
2010-10-20,12.922,13.154,12.829,13.051,807692,0
2010-10-21,13.124,13.206,12.908,13.087,327853,0
2010-10-22,13.135,13.263,13.025,13.21,445332,0
2010-10-25,13.28,13.28,13.067,13.097,512575,0
2010-10-26,12.988,13.172,12.957,13.053,403590,0
2010-10-27,12.968,13.017,12.744,13.007,458885,0
2010-10-28,13.094,13.094,12.836,12.959,304658,0
2010-10-29,12.953,13.041,12.857,12.995,443811,0
2010-11-01,13.051,13.182,12.812,12.932,382727,0
2010-11-02,13.045,13.135,12.901,13.13,425279,0
2010-11-03,13.138,13.214,13.075,13.212,618780,0
2010-11-04,13.28,13.392,13.253,13.382,505108,0
2010-11-05,13.386,13.451,13.28,13.443,479028,0
2010-11-08,13.337,13.463,13.303,13.449,318804,0
2010-11-09,13.458,13.484,13.11,13.208,276413,0
2010-11-10,13.212,13.38,13.132,13.325,719070,0
2010-11-11,13.194,13.392,13.14,13.33,290555,0
2010-11-12,13.238,13.339,13.138,13.184,297130,0
2010-11-15,13.235,13.357,13.189,13.198,320947,0
2010-11-16,13.114,13.164,13.025,13.114,728029,0
2010-11-17,13.124,13.124,12.924,12.98,371107,0
2010-11-18,13.107,13.277,13.098,13.13,278466,0
2010-11-19,13.098,13.196,12.889,13.168,509224,0
2010-11-22,13.116,13.196,13,13.146,524791,0
2010-11-23,13.013,13.051,12.85,13.017,497603,0
2010-11-24,13.114,13.371,13.098,13.345,404808,0
2010-11-26,13.261,13.392,13.261,13.325,147344,0
2010-11-29,13.261,13.308,13.071,13.208,423608,0
2010-11-30,13.081,13.327,12.927,13.327,1483962,0
2010-12-01,13.519,14.313,13.489,13.962,1814565,0
2010-12-02,14.017,14.657,14.017,14.414,1274452,0
2010-12-03,14.277,14.541,14.216,14.492,870409,0
2010-12-06,14.5,14.503,14.242,14.289,1042403,0
2010-12-07,14.254,14.834,13.881,14.742,2072553,0
2010-12-08,14.676,14.695,14.472,14.544,1705627,0
2010-12-09,14.612,14.672,14.483,14.499,1556980,0
2010-12-10,14.538,14.538,14.392,14.396,756309,0
2010-12-13,14.46,14.488,14.186,14.281,974065,0
2010-12-14,14.301,14.321,14.139,14.239,801723,0
2010-12-15,14.164,14.301,14.033,14.098,1144900,0
2010-12-16,14.098,14.267,14.01,14.246,911729,0
2010-12-17,14.254,14.327,14.23,14.262,872258,0
2010-12-20,14.307,14.582,14.25,14.444,2253909,0
2010-12-21,14.424,14.676,14.406,14.566,1377871,0
2010-12-22,14.582,14.584,14.429,14.472,912483,0
2010-12-23,14.472,14.516,14.317,14.327,974581,0
2010-12-27,14.274,14.462,14.244,14.422,461250,0
2010-12-28,14.42,14.483,14.403,14.432,776196,0
2010-12-29,14.439,14.484,14.367,14.367,364315,0
2010-12-30,14.336,14.385,14.273,14.275,462538,0
2010-12-31,14.246,14.259,14.109,14.113,471637,0
2011-01-03,14.23,14.338,14.166,14.242,1227590,0
2011-01-04,14.244,14.295,13.978,14.095,952331,0
2011-01-05,14.025,14.25,14.024,14.216,734619,0
2011-01-06,14.252,14.373,14.169,14.19,2306746,0
2011-01-07,14.198,14.22,13.941,13.991,656197,0
2011-01-10,13.941,14.254,13.836,14.147,784763,0
2011-01-11,14.213,14.265,14.081,14.105,712026,0
2011-01-12,14.188,14.46,14.188,14.358,727298,0
2011-01-13,14.379,14.399,14.162,14.188,582470,0
2011-01-14,14.164,14.286,14.091,14.265,395218,0
2011-01-18,14.206,14.298,14.15,14.195,649177,0
2011-01-19,14.169,14.227,13.978,14.022,715836,0
2011-01-20,13.941,14.059,13.792,13.836,577690,0
2011-01-21,13.915,14.12,13.913,13.954,492517,0
2011-01-24,13.91,14.174,13.91,14.095,637722,0
2011-01-25,14.02,14.22,14.008,14.174,622659,0
2011-01-26,14.181,14.248,14.077,14.186,1485082,0
2011-01-27,14.224,14.227,14.031,14.152,658579,0
2011-01-28,14.162,14.356,13.864,13.901,658713,0
2011-01-31,13.907,14.097,13.879,13.925,599323,0
2011-02-01,13.988,14.143,13.881,14.02,439200,0
2011-02-02,14.051,14.098,13.836,13.923,343795,0
2011-02-03,13.878,13.923,13.722,13.836,460185,0
2011-02-04,13.8,13.963,13.8,13.868,514414,0
2011-02-07,13.895,14.061,13.891,14.04,624946,0
2011-02-08,14.024,14.127,13.982,14.074,385566,0
2011-02-09,14.054,14.109,13.97,14.022,349645,0
2011-02-10,13.916,14.382,13.916,14.31,1482362,0
2011-02-11,14.295,14.518,14.25,14.345,1847332,0
2011-02-14,14.338,14.648,14.338,14.476,1399087,0
2011-02-15,14.472,14.472,14.265,14.336,1526937,0
2011-02-16,14.434,14.544,14.254,14.356,1340161,0
2011-02-18,14.698,14.715,14.195,14.396,2811878,0
2011-02-22,14.208,14.345,13.82,13.923,1542624,0
2011-02-23,13.927,14.014,13.184,13.533,1608679,0
2011-02-24,13.507,13.72,13.502,13.679,2546046,0
2011-02-25,13.744,13.954,13.688,13.946,1219368,0
2011-02-28,14.008,14.367,13.994,14.285,1819104,0
2011-03-01,14.299,14.327,13.742,13.77,1373805,0
2011-03-02,13.746,13.925,13.661,13.777,895233,0
2011-03-03,13.925,14.275,13.925,14.209,760668,0
2011-03-04,14.22,14.25,13.874,14.031,588370,0
2011-03-07,14.024,14.081,13.643,13.821,746545,0
2011-03-08,13.821,14.218,13.796,14.079,817718,0
2011-03-09,13.998,14.239,13.941,14.172,822215,0
2011-03-10,14.008,14.045,13.811,13.881,813128,0
2011-03-11,13.83,14.059,13.789,13.993,592704,0
2011-03-14,13.899,14.019,13.685,13.718,638190,0
2011-03-15,13.289,13.886,13.271,13.778,1255273,0
2011-03-16,13.742,14.003,13.69,13.714,1043630,0
2011-03-17,13.937,13.937,13.661,13.746,830035,0
2011-03-18,13.941,13.95,13.789,13.863,832725,0
2011-03-21,14.063,14.232,14.061,14.176,518827,0
2011-03-22,14.157,14.206,14.059,14.098,427833,0
2011-03-23,14.081,14.154,13.927,14.101,291400,0
2011-03-24,14.081,14.373,14.081,14.332,765912,0
2011-03-25,14.414,14.755,14.395,14.568,1297423,0
2011-03-28,14.583,14.771,14.568,14.656,979861,0
2011-03-29,14.577,14.834,14.51,14.785,742018,0
2011-03-30,14.937,15.292,14.937,15.226,959404,0
2011-03-31,15.159,15.361,15.097,15.21,998621,0
2011-04-01,15.371,15.606,15.306,15.351,655185,0
2011-04-04,15.354,15.435,15.308,15.368,635977,0
2011-04-05,15.306,15.455,15.251,15.363,533607,0
2011-04-06,15.482,15.505,15.328,15.415,495584,0
2011-04-07,15.389,15.443,15.231,15.24,777807,0
2011-04-08,15.245,15.245,14.889,14.956,656169,0
2011-04-11,14.966,15.043,14.896,14.961,472580,0
2011-04-12,14.866,14.926,14.713,14.726,802896,0
2011-04-13,14.793,14.891,14.576,14.671,690009,0
2011-04-14,14.611,14.832,14.486,14.816,715140,0
2011-04-15,14.9,14.972,14.782,14.956,637942,0
2011-04-18,14.709,15.139,14.678,14.996,1716634,0
2011-04-19,15.057,15.211,14.828,14.994,848194,0
2011-04-20,15.173,15.249,14.97,15.175,1151110,0
2011-04-21,15.254,15.516,15.187,15.396,806837,0
2011-04-25,15.435,15.514,15.243,15.254,598390,0
2011-04-26,15.335,15.403,15.251,15.275,699156,0
2011-04-27,15.251,15.429,15.139,15.405,684395,0
2011-04-28,15.405,15.544,15.339,15.431,609680,0
2011-04-29,15.427,15.609,15.291,15.6,643543,0
2011-05-02,15.658,15.72,15.5,15.571,957810,0
2011-05-03,15.51,15.564,15.192,15.289,1012500,0
2011-05-04,15.289,15.393,15.021,15.032,578706,0
2011-05-05,14.931,15.275,14.851,15.045,424217,0
2011-05-06,15.251,15.345,14.982,15.025,564452,0
2011-05-09,15.046,15.069,14.885,15.055,902749,0
2011-05-10,15.081,15.202,14.926,15.161,1048472,0
2011-05-11,15.094,15.158,14.913,15.014,540545,0
2011-05-12,14.942,15.067,14.885,15.018,653824,0
2011-05-13,15.081,15.085,14.875,14.91,764490,0
2011-05-16,14.83,14.898,14.71,14.75,838054,0
2011-05-17,14.68,14.753,14.357,14.406,1354659,0
2011-05-18,14.402,14.514,14.355,14.472,1427313,0
2011-05-19,15.067,15.594,14.975,15.419,3278316,0
2011-05-20,15.072,15.24,14.877,14.988,1326206,0
2011-05-23,14.717,14.801,14.454,14.588,1701651,0
2011-05-24,14.605,14.688,14.398,14.55,984051,0
2011-05-25,14.466,14.666,14.435,14.605,835680,0
2011-05-26,14.588,14.588,14.466,14.499,1130147,0
2011-05-27,14.561,14.599,14.449,14.53,711894,0
2011-05-31,14.692,14.694,14.454,14.672,1032506,0
2011-06-01,14.636,14.64,14.091,14.129,835920,0
2011-06-02,14.047,14.263,14.047,14.129,814087,0
2011-06-03,13.945,14.003,13.784,13.885,742629,0
2011-06-06,13.84,13.913,13.682,13.782,1170331,0
2011-06-07,13.834,13.959,13.732,13.784,976999,0
2011-06-08,13.724,13.818,13.655,13.746,1419846,0
2011-06-09,13.781,14.047,13.774,13.934,1425133,0
2011-06-10,13.844,13.865,13.637,13.706,1371341,0
2011-06-13,13.727,13.827,13.63,13.748,1197514,0
2011-06-14,13.863,14.045,13.85,13.95,833392,0
2011-06-15,13.73,13.89,13.537,13.539,2053080,0
2011-06-16,13.539,13.563,13.323,13.489,1823976,0
2011-06-17,13.598,13.67,13.444,13.449,640920,0
2011-06-20,13.449,13.613,13.417,13.584,412585,0
2011-06-21,13.645,13.824,13.582,13.796,554615,0
2011-06-22,13.758,13.877,13.713,13.767,796296,0
2011-06-23,13.577,13.893,13.547,13.874,836685,0
2011-06-24,13.877,13.929,13.715,13.767,666512,0
2011-06-27,13.793,13.863,13.676,13.762,886688,0
2011-06-28,13.799,13.848,13.758,13.844,450901,0
2011-06-29,13.895,13.941,13.734,13.806,765429,0
2011-06-30,13.848,14.076,13.838,13.943,538413,0
2011-07-01,13.943,14.321,13.911,14.208,707614,0
2011-07-05,14.199,14.236,14.045,14.191,543843,0
2011-07-06,14.184,14.305,14.101,14.271,479528,0
2011-07-07,14.394,14.442,14.319,14.401,526355,0
2011-07-08,14.25,14.26,14.105,14.25,530904,0
2011-07-11,14.072,14.105,13.885,13.963,405891,0
2011-07-12,13.925,13.95,13.79,13.863,576660,0
2011-07-13,13.959,14.01,13.853,13.899,571060,0
2011-07-14,13.905,13.905,13.273,13.412,1224599,0
2011-07-15,13.424,13.444,13.198,13.303,1270427,0
2011-07-18,13.263,13.263,13.021,13.113,1168998,0
2011-07-19,13.174,13.306,13.095,13.282,865751,0
2011-07-20,13.3,13.3,13.122,13.244,973419,0
2011-07-21,13.279,13.414,13.244,13.376,914559,0
2011-07-22,13.335,13.374,13.263,13.322,586206,0
2011-07-25,13.23,13.374,13.178,13.275,627621,0
2011-07-26,13.323,13.323,13.131,13.188,1347776,0
2011-07-27,13.095,13.138,12.673,12.691,941448,0
2011-07-28,12.665,12.801,12.454,12.461,1108772,0
2011-07-29,12.261,12.478,11.952,12.404,1107852,0
2011-08-01,12.726,12.726,12.378,12.483,1096559,0
2011-08-02,12.414,12.542,12.048,12.048,1065382,0
2011-08-03,12.054,12.233,11.825,12.168,944235,0
2011-08-04,12.033,12.097,11.633,11.633,1266410,0
2011-08-05,11.754,11.99,11.328,11.851,1760768,0
2011-08-08,11.442,11.679,10.788,10.788,2162537,0
2011-08-09,10.924,11.229,10.524,11.21,1662054,0
2011-08-10,10.914,11.144,10.784,10.795,1118805,0
2011-08-11,10.836,11.323,10.677,11.163,1233991,0
2011-08-12,11.292,11.31,11.051,11.093,1657917,0
2011-08-15,11.166,11.338,11.079,11.338,1038403,0
2011-08-16,11.24,11.603,11.184,11.472,1474528,0
2011-08-17,11.581,11.723,11.378,11.426,1609801,0
2011-08-18,11.091,11.466,10.76,10.883,1693285,0
2011-08-19,10.71,11.449,10.708,10.866,1726492,0
2011-08-22,11.071,11.098,10.701,10.776,1193857,0
2011-08-23,10.809,11.198,10.668,11.198,1503412,0
2011-08-24,11.201,11.439,11.146,11.439,932018,0
2011-08-25,11.655,12.091,11.59,11.619,2576362,0
2011-08-26,11.609,12.048,11.522,11.952,1747718,0
2011-08-29,12.091,12.338,12.061,12.317,583172,0
2011-08-30,12.235,12.621,12.171,12.404,822963,0
2011-08-31,12.496,12.714,12.398,12.575,1379500,0
2011-09-01,12.637,12.705,12.322,12.374,1107790,0
2011-09-02,12.134,12.219,11.984,12.004,770115,0
2011-09-06,11.706,12.078,11.659,12.031,1310903,0
2011-09-07,12.245,12.468,12.202,12.423,881565,0
2011-09-08,12.309,12.378,12.006,12.046,1436285,0
2011-09-09,11.916,11.932,11.61,11.746,1125018,0
2011-09-12,11.562,11.797,11.491,11.707,1219104,0
2011-09-13,11.663,12.048,11.663,12.003,824919,0
2011-09-14,12.041,12.461,11.95,12.269,1085682,0
2011-09-15,12.414,12.456,12.21,12.426,650941,0
2011-09-16,12.49,12.624,12.362,12.391,657713,0
2011-09-19,12.142,12.32,12.076,12.215,726785,0
2011-09-20,12.228,12.394,12.05,12.05,543419,0
2011-09-21,12.087,12.169,11.741,11.754,899199,0
2011-09-22,11.436,11.527,11.216,11.284,789358,0
2011-09-23,11.21,11.61,11.18,11.525,932608,0
2011-09-26,11.584,11.697,11.446,11.671,824074,0
2011-09-27,11.868,12.195,11.853,11.896,779522,0
2011-09-28,11.891,11.936,11.466,11.466,642190,0
2011-09-29,11.663,11.812,11.342,11.627,783957,0
2011-09-30,11.431,11.639,11.356,11.399,1015534,0
2011-10-03,11.34,11.384,10.543,10.557,1261492,0
2011-10-04,10.477,11.219,10.424,11.207,1456604,0
2011-10-05,11.224,11.468,11.109,11.442,412620,0
2011-10-06,11.442,11.717,11.303,11.704,523858,0
2011-10-07,11.769,11.769,11.395,11.483,699515,0
2011-10-10,11.665,11.896,11.595,11.896,416086,0
2011-10-11,11.848,12.069,11.828,11.992,632008,0
2011-10-12,12.081,12.129,11.932,11.973,527768,0
2011-10-13,11.932,12,11.803,11.956,267536,0
2011-10-14,12.109,12.273,12.039,12.217,383788,0
2011-10-17,12.172,12.172,11.884,11.922,667122,0
2011-10-18,11.925,12.42,11.809,12.28,414076,0
2011-10-19,12.241,12.32,11.968,12.054,394341,0
2011-10-20,12.106,12.115,11.835,12.066,509510,0
2011-10-21,12.182,12.236,12.046,12.211,661105,0
2011-10-24,12.213,12.567,12.213,12.494,317219,0
2011-10-25,12.391,12.464,12.142,12.311,501156,0
2011-10-26,12.484,12.487,12.192,12.397,485463,0
2011-10-27,12.855,13.087,12.538,12.836,683382,0
2011-10-28,12.687,12.851,12.565,12.683,554644,0
2011-10-31,12.492,12.712,12.395,12.506,579575,0
2011-11-01,12.106,12.383,11.982,12.253,541496,0
2011-11-02,12.434,12.689,12.414,12.632,503890,0
2011-11-03,12.788,13.104,12.554,13.056,515979,0
2011-11-04,12.927,13.061,12.71,13.023,417339,0
2011-11-07,13.008,13.053,12.78,13.017,346820,0
2011-11-08,13.104,13.5,13.085,13.453,727794,0
2011-11-09,13.19,13.335,13.051,13.13,719692,0
2011-11-10,13.246,13.289,12.977,13.023,465732,0
2011-11-11,13.214,13.572,13.134,13.51,410710,0
2011-11-14,13.541,13.605,13.23,13.396,387514,0
2011-11-15,13.341,13.534,13.244,13.38,293521,0
2011-11-16,13.237,13.465,13.092,13.115,354261,0
2011-11-17,13.101,13.14,12.744,12.833,384024,0
2011-11-18,12.867,12.978,12.773,12.873,250709,0
2011-11-21,12.65,12.717,12.456,12.508,370939,0
2011-11-22,12.5,12.555,12.364,12.437,322194,0
2011-11-23,12.393,12.42,12.117,12.12,597964,0
2011-11-25,12.041,12.209,12.028,12.035,265578,0
2011-11-28,12.399,12.531,12.326,12.425,488484,0
2011-11-29,12.395,12.602,12.313,12.528,360430,0
2011-11-30,13.013,13.067,12.837,13.067,605408,0
2011-12-01,13.002,13.285,13.002,13.108,406943,0
2011-12-02,13.199,13.337,13.013,13.033,395664,0
2011-12-05,13.207,13.382,13.085,13.357,402310,0
2011-12-06,13.508,13.572,12.833,13.161,783853,0
2011-12-07,13.075,13.168,12.71,13.063,642254,0
2011-12-08,12.979,13.367,12.979,13.196,622426,0
2011-12-09,13.252,13.455,13.166,13.41,464140,0
2011-12-12,13.224,13.384,13.152,13.372,424475,0
2011-12-13,13.487,13.511,13.31,13.398,1050869,0
2011-12-14,13.298,13.367,13.161,13.31,1105325,0
2011-12-15,13.47,13.539,13.367,13.428,593144,0
2011-12-16,13.485,13.789,13.447,13.766,1574155,0
2011-12-19,13.709,13.959,13.505,13.657,956725,0
2011-12-20,13.937,14.057,13.856,14.029,751574,0
2011-12-21,13.939,14.317,13.844,14.287,557314,0
2011-12-22,14.306,14.41,14.17,14.262,416799,0
2011-12-23,14.335,14.436,14.206,14.303,467111,0
2011-12-27,14.267,14.488,14.206,14.357,320596,0
2011-12-28,14.35,14.398,14.069,14.089,253241,0
2011-12-29,14.095,14.388,14.095,14.348,465868,0
2011-12-30,14.344,14.344,14.091,14.091,586365,0
2012-01-03,14.346,14.453,14.174,14.306,1085636,0
2012-01-04,14.262,14.557,14.21,14.522,837010,0
2012-01-05,14.412,14.736,14.293,14.682,573825,0
2012-01-06,14.678,14.771,14.568,14.663,401470,0
2012-01-09,14.678,14.751,14.626,14.72,423535,0
2012-01-10,14.865,15.068,14.736,14.961,527376,0
2012-01-11,14.918,15.031,14.84,14.944,552985,0
2012-01-12,14.946,15.026,14.787,14.987,495542,0
2012-01-13,14.861,15.056,14.785,14.99,410755,0
2012-01-17,14.684,15.394,14.64,14.644,1040533,0
2012-01-18,14.644,14.964,14.436,14.949,711202,0
2012-01-19,14.961,15.014,14.904,14.904,728536,0
2012-01-20,14.861,14.923,14.811,14.892,714184,0
2012-01-23,14.912,14.956,14.7,14.822,528323,0
2012-01-24,14.706,14.791,14.644,14.778,464751,0
2012-01-25,14.751,15.094,14.736,15.077,553752,0
2012-01-26,15.099,15.154,14.952,14.99,576463,0
2012-01-27,14.914,15.139,14.902,15.07,430188,0
2012-01-30,14.937,14.954,14.697,14.92,312100,0
2012-01-31,15.031,15.031,14.517,14.723,1088226,0
2012-02-01,14.831,15.017,14.803,14.992,543622,0
2012-02-02,14.984,15.109,14.91,14.942,286837,0
2012-02-03,15.091,15.277,15.065,15.169,651598,0
2012-02-06,15.128,15.191,15.063,15.107,380259,0
2012-02-07,15.047,15.047,14.877,14.946,488607,0
2012-02-08,14.942,15.035,14.787,14.928,524720,0
2012-02-09,14.968,14.968,14.778,14.934,531157,0
2012-02-10,14.861,14.889,14.7,14.773,627966,0
2012-02-13,14.865,14.902,14.732,14.828,476326,0
2012-02-14,14.831,14.843,14.611,14.72,853574,0
2012-02-15,14.754,14.754,14.214,14.394,1479992,0
2012-02-16,14.4,14.564,14.346,14.42,1650341,0
2012-02-17,14.374,14.377,13.937,14.065,1572746,0
2012-02-21,14.117,14.766,14.091,14.754,2006539,0
2012-02-22,14.687,15.063,14.622,14.82,1850115,0
2012-02-23,15.33,15.648,14.847,15.128,2690890,0
2012-02-24,15.151,15.151,14.766,14.968,1431447,0
2012-02-27,14.956,15.421,14.843,15.324,994882,0
2012-02-28,15.421,15.652,15.248,15.498,1836966,0
2012-02-29,15.488,15.811,15.483,15.738,4384225,0
2012-03-01,15.734,15.938,15.7,15.773,1322457,0
2012-03-02,15.787,15.834,15.558,15.596,891376,0
2012-03-05,15.566,15.708,15.552,15.683,658081,0
2012-03-06,15.471,15.714,15.465,15.578,1073928,0
2012-03-07,15.606,15.743,15.558,15.618,490281,0
2012-03-08,15.664,15.973,15.664,15.919,528462,0
2012-03-09,15.839,16.065,15.839,15.978,876902,0
2012-03-12,15.905,16.073,15.905,16.048,683727,0
2012-03-13,16.102,16.429,16.028,16.429,1014904,0
2012-03-14,16.451,16.657,16.362,16.646,1029949,0
2012-03-15,16.61,16.724,16.55,16.714,771664,0
2012-03-16,16.7,16.7,16.426,16.47,934824,0
2012-03-19,16.461,16.608,16.334,16.478,445887,0
2012-03-20,16.372,16.518,16.279,16.518,734867,0
2012-03-21,16.429,16.585,16.387,16.543,487997,0
2012-03-22,16.426,16.543,16.288,16.502,533843,0
2012-03-23,16.492,16.492,16.145,16.318,763606,0
2012-03-26,16.426,16.68,16.401,16.606,394986,0
2012-03-27,16.585,16.655,16.555,16.572,705168,0
2012-03-28,16.552,16.622,16.356,16.603,595913,0
2012-03-29,16.494,16.683,16.404,16.622,706555,0
2012-03-30,16.69,16.69,16.562,16.57,562364,0
2012-04-02,16.541,16.683,16.457,16.648,665855,0
2012-04-03,16.585,16.698,16.555,16.66,575652,0
2012-04-04,16.555,16.716,16.356,16.716,756313,0
2012-04-05,16.589,16.775,16.513,16.534,598873,0
2012-04-09,16.321,16.445,16.254,16.389,381933,0
2012-04-10,16.362,16.362,15.724,15.757,891380,0
2012-04-11,15.901,16.206,15.883,16.098,674588,0
2012-04-12,16.112,16.716,16.112,16.526,846486,0
2012-04-13,16.516,16.617,16.389,16.395,746791,0
2012-04-16,16.502,16.773,16.416,16.669,786659,0
2012-04-17,16.775,16.949,16.717,16.744,1180744,0
2012-04-18,16.655,16.831,16.646,16.726,588762,0
2012-04-19,16.738,16.793,16.371,16.52,605057,0
2012-04-20,16.589,16.655,16.385,16.589,795534,0
2012-04-23,16.171,16.51,16.063,16.433,785196,0
2012-04-24,16.369,16.712,16.302,16.443,803877,0
2012-04-25,16.6,16.775,16.504,16.585,950784,0
2012-04-26,16.552,16.7,16.436,16.499,985878,0
2012-04-27,16.56,16.775,16.3,16.696,842718,0
2012-04-30,16.62,16.748,16.526,16.65,761783,0
2012-05-01,16.639,17.019,16.639,16.66,953005,0
2012-05-02,16.596,16.789,16.592,16.712,771038,0
2012-05-03,16.734,16.801,16.572,16.708,713209,0
2012-05-04,16.66,16.66,16.382,16.453,522814,0
2012-05-07,16.401,16.612,16.292,16.421,476942,0
2012-05-08,16.285,16.345,16.031,16.219,974810,0
2012-05-09,15.987,16.328,15.987,16.176,938126,0
2012-05-10,16.286,16.379,15.998,16.116,1383991,0
2012-05-11,15.998,16.435,15.987,16.366,1065753,0
2012-05-14,16.254,16.354,16.019,16.102,957356,0
2012-05-15,16.047,16.345,16.035,16.141,1391730,0
2012-05-16,16.212,16.255,15.907,15.955,850041,0
2012-05-17,15.984,16,15.261,15.325,686884,0
2012-05-18,15.351,15.615,15.337,15.47,518914,0
2012-05-21,15.463,15.839,15.463,15.817,486481,0
2012-05-22,15.807,16.061,15.7,15.777,620077,0
2012-05-23,15.702,15.952,15.612,15.869,1001780,0
2012-05-24,16.211,17.44,15.965,17.401,2357637,0
2012-05-25,17.357,17.771,17.27,17.442,1903585,0
2012-05-29,17.507,17.914,17.507,17.582,983871,0
2012-05-30,17.386,17.475,17.289,17.408,969194,0
2012-05-31,17.341,17.5,16.991,17.411,1723993,0
2012-06-01,17.09,17.126,16.708,16.752,1261466,0
2012-06-04,16.773,16.823,16.401,16.572,1146014,0
2012-06-05,16.578,16.652,16.395,16.624,742141,0
2012-06-06,16.732,16.979,16.629,16.811,2294179,0
2012-06-07,16.984,17.194,16.791,16.873,2166335,0
2012-06-08,16.806,16.933,16.606,16.915,833809,0
2012-06-11,17.068,17.068,16.646,16.669,510409,0
2012-06-12,16.775,16.969,16.583,16.903,2136489,0
2012-06-13,16.92,17.093,16.734,17.007,2124489,0
2012-06-14,17.106,17.266,16.961,17.002,1038440,0
2012-06-15,17.007,17.199,16.929,17.19,1283793,0
2012-06-18,17.076,17.46,17.064,17.432,713680,0
2012-06-19,17.428,17.791,17.411,17.623,540669,0
2012-06-20,17.524,17.611,17.088,17.374,1437807,0
2012-06-21,17.317,17.317,16.887,16.917,1000051,0
2012-06-22,16.947,17.209,16.835,17.176,1130563,0
2012-06-25,16.971,17.124,16.877,16.887,1297052,0
2012-06-26,16.941,16.951,16.569,16.764,1063405,0
2012-06-27,16.773,16.947,16.688,16.873,873945,0
2012-06-28,16.797,17.021,16.708,16.915,754068,0
2012-06-29,17.145,17.168,16.956,17.126,1813057,0
2012-07-02,17.142,17.256,16.896,17.18,1037156,0
2012-07-03,17.142,17.521,17.142,17.521,569709,0
2012-07-05,17.527,17.901,17.511,17.859,977510,0
2012-07-06,17.745,17.869,17.675,17.694,906978,0
2012-07-09,17.727,17.821,17.535,17.791,1033452,0
2012-07-10,17.873,18.33,17.745,17.817,1198026,0
2012-07-11,17.849,17.883,17.643,17.689,636314,0
2012-07-12,17.541,17.778,16.941,17.67,1202537,0
2012-07-13,17.68,18.1,17.68,18.072,638343,0
2012-07-16,18.058,18.214,17.91,18.022,774769,0
2012-07-17,18.134,18.194,17.831,17.951,1028806,0
2012-07-18,17.937,18.2,17.937,18.148,689525,0
2012-07-19,18.228,18.854,18.153,18.63,1860485,0
2012-07-20,18.564,18.601,18.316,18.485,949235,0
2012-07-23,18.166,18.252,17.859,17.905,989252,0
2012-07-24,17.937,17.985,17.289,17.511,1077026,0
2012-07-25,17.511,17.74,17.347,17.404,1006410,0
2012-07-26,17.584,17.722,17.293,17.541,756588,0
2012-07-27,17.621,17.84,17.531,17.685,708698,0
2012-07-30,17.708,17.811,17.521,17.621,518916,0
2012-07-31,17.647,17.791,17.569,17.575,532500,0
2012-08-01,17.694,17.878,17.298,17.311,451047,0
2012-08-02,17.199,17.517,17.068,17.306,566450,0
2012-08-03,17.498,17.998,17.466,17.717,652027,0
2012-08-06,17.74,17.84,17.55,17.638,478068,0
2012-08-07,17.675,17.951,17.601,17.765,649272,0
2012-08-08,17.635,17.985,17.635,17.961,815716,0
2012-08-09,17.883,17.947,17.396,17.517,1101028,0
2012-08-10,17.377,17.607,17.357,17.484,656908,0
2012-08-13,17.408,17.46,17.19,17.266,572444,0
2012-08-14,17.303,17.442,17.152,17.194,874776,0
2012-08-15,17.133,17.333,17.1,17.315,832230,0
2012-08-16,17.256,18.086,17.128,17.91,2155704,0
2012-08-17,17.975,18.32,17.801,18.27,1011385,0
2012-08-20,17.947,18.096,17.293,17.396,1425864,0
2012-08-21,17.4,17.643,17.28,17.319,865694,0
2012-08-22,17.28,17.67,17.256,17.559,1057376,0
2012-08-23,16.68,17.845,16.658,17.511,2394701,0
2012-08-24,17.555,17.901,17.414,17.769,976781,0
2012-08-27,17.749,17.901,17.414,17.535,844992,0
2012-08-28,17.55,17.745,17.428,17.466,772924,0
2012-08-29,17.503,17.545,17.408,17.466,568351,0
2012-08-30,17.347,17.466,17.238,17.424,450879,0
2012-08-31,17.521,17.565,17.28,17.386,569573,0
2012-09-04,17.386,17.759,17.209,17.727,823832,0
2012-09-05,17.666,17.835,17.647,17.755,910408,0
2012-09-06,17.759,18.275,17.699,18.2,818036,0
2012-09-07,18.265,18.293,18.081,18.091,388475,0
2012-09-10,18.062,18.162,17.985,18.058,330463,0
2012-09-11,18.12,18.261,18.008,18.172,498063,0
2012-09-12,18.181,18.342,18.115,18.224,463308,0
2012-09-13,18.28,18.46,18.03,18.386,425539,0
2012-09-14,18.392,18.69,18.392,18.513,670639,0
2012-09-17,18.499,18.532,18.138,18.214,504320,0
2012-09-18,18.214,18.299,18.025,18.265,476054,0
2012-09-19,18.265,19.049,18.247,18.745,1306096,0
2012-09-20,18.667,18.681,18.455,18.532,577534,0
2012-09-21,18.653,18.779,18.413,18.445,948085,0
2012-09-24,18.392,18.485,18.293,18.326,826275,0
2012-09-25,18.376,18.46,18.058,18.058,602373,0
2012-09-26,18.091,18.115,17.555,17.616,1127284,0
2012-09-27,17.708,18.397,17.657,18.388,973595,0
2012-09-28,18.388,18.648,18.136,18.648,984107,0
2012-10-01,18.648,18.829,18.411,18.657,982565,0
2012-10-02,18.716,18.782,18.506,18.685,909220,0
2012-10-03,18.679,18.79,18.594,18.624,400446,0
2012-10-04,18.721,18.885,18.558,18.875,931549,0
2012-10-05,18.88,19.321,18.867,19.232,618261,0
2012-10-08,19.203,19.242,19.102,19.18,259694,0
2012-10-09,19.147,19.166,18.643,18.651,451274,0
2012-10-10,18.657,18.67,18.411,18.473,626480,0
2012-10-11,18.629,18.739,18.411,18.525,437910,0
2012-10-12,18.515,18.624,18.374,18.482,316604,0
2012-10-15,18.558,18.754,18.457,18.661,476145,0
2012-10-16,18.675,19.064,18.666,18.899,462756,0
2012-10-17,18.889,19.218,18.871,19.218,593975,0
2012-10-18,19.194,19.463,19.194,19.448,405515,0
2012-10-19,19.392,19.522,19.279,19.392,478988,0
2012-10-22,19.383,19.387,19.125,19.256,318744,0
2012-10-23,19.073,19.672,18.853,19.621,861932,0
2012-10-24,19.668,19.688,19.424,19.588,809399,0
2012-10-25,19.668,19.767,19.327,19.383,472181,0
2012-10-26,19.406,19.482,19.189,19.242,517941,0
2012-10-31,19.379,19.855,19.321,19.791,806707,0
2012-11-01,19.805,20.217,19.805,20.208,542235,0
2012-11-02,20.329,20.329,19.777,19.781,349227,0
2012-11-05,19.808,19.855,19.692,19.786,226866,0
2012-11-06,19.808,20.072,19.808,19.889,328841,0
2012-11-07,19.814,19.814,19.542,19.696,299272,0
2012-11-08,19.542,19.663,19.279,19.293,243777,0
2012-11-09,19.008,19.583,18.867,19.335,436327,0
2012-11-12,19.327,19.434,19.175,19.251,302219,0
2012-11-13,19.251,19.392,19.13,19.208,429387,0
2012-11-14,19.301,19.472,19.171,19.331,608089,0
2012-11-15,19.448,19.508,19.003,19.121,403367,0
2012-11-16,19.073,19.747,19.069,19.636,697195,0
2012-11-19,19.852,19.869,19.537,19.706,604285,0
2012-11-20,19.743,20.272,19.668,20.217,443432,0
2012-11-21,20.199,20.263,19.963,20.141,374488,0
2012-11-23,20.208,20.436,20.077,20.339,148187,0
2012-11-26,20.414,21.052,20.367,20.835,971614,0
2012-11-27,20.924,21.066,20.536,20.536,734252,0
2012-11-28,20.512,20.756,20.295,20.732,681765,0
2012-11-29,20.792,21.019,20.676,20.821,566866,0
2012-11-30,20.844,21.028,20.718,21.028,997210,0
2012-12-03,21.038,21.177,20.668,20.896,434066,0
2012-12-04,20.989,21.145,20.811,21.126,712347,0
2012-12-05,20.15,20.944,19.636,19.898,2245708,0
2012-12-06,19.518,19.808,19.401,19.743,692650,0
2012-12-07,19.814,19.95,19.606,19.696,355006,0
2012-12-10,19.72,19.72,19.448,19.701,601479,0
2012-12-11,19.738,19.842,19.648,19.716,577951,0
2012-12-12,19.097,20.169,18.919,20.1,959477,0
2012-12-13,20.053,20.086,19.716,19.959,502823,0
2012-12-14,19.873,20.034,19.716,19.883,608713,0
2012-12-17,19.945,20.077,19.753,19.963,452088,0
2012-12-18,19.995,20.282,19.865,20.235,619280,0
2012-12-19,20.291,20.466,20.067,20.369,717281,0
2012-12-20,20.33,20.446,20.086,20.169,674623,0
2012-12-21,19.832,20.151,19.314,19.925,1269134,0
2012-12-24,19.995,20.587,19.704,20.019,1229529,0
2012-12-26,19.995,20.029,19.647,19.657,451965,0
2012-12-27,19.638,19.742,19.39,19.681,651670,0
2012-12-28,19.553,19.818,19.553,19.72,334773,0
2012-12-31,19.657,20.259,19.629,20.213,623615,0
2013-01-02,20.45,20.87,20.45,20.87,608109,0
2013-01-03,20.879,21.126,20.679,20.773,481155,0
2013-01-04,20.795,20.833,20.621,20.679,306479,0
2013-01-07,20.583,20.674,20.42,20.519,296211,0
2013-01-08,20.524,20.601,20.255,20.601,691094,0
2013-01-09,20.555,20.64,20.398,20.555,686866,0
2013-01-10,20.684,20.837,20.533,20.837,501672,0
2013-01-11,20.833,20.841,20.49,20.735,542427,0
2013-01-14,20.725,20.799,20.499,20.541,278286,0
2013-01-15,20.524,20.601,20.406,20.555,251998,0
2013-01-16,20.466,20.64,20.424,20.583,325052,0
2013-01-17,20.725,20.894,20.645,20.829,291867,0
2013-01-18,20.809,20.846,20.547,20.749,531380,0
2013-01-22,20.799,20.799,20.601,20.791,463829,0
2013-01-23,20.688,20.791,20.514,20.66,376589,0
2013-01-24,20.684,21.031,20.583,20.993,557062,0
2013-01-25,21.064,21.064,20.846,21.027,382406,0
2013-01-28,21.012,21.017,20.077,20.66,1561202,0
2013-01-29,20.64,20.87,20.592,20.87,448018,0
2013-01-30,20.874,21.002,20.64,20.711,346278,0
2013-01-31,20.67,20.899,20.626,20.708,372748,0
2013-02-01,20.85,21.196,20.833,21.13,408436,0
2013-02-04,20.965,21.092,20.753,20.829,368236,0
2013-02-05,20.965,21.068,20.889,20.918,232179,0
2013-02-06,20.894,21.112,20.841,20.914,365560,0
2013-02-07,20.937,21.19,20.841,21.19,659220,0
2013-02-08,21.153,21.486,21.13,21.346,711236,0
2013-02-11,21.36,21.417,21.149,21.181,383050,0
2013-02-12,21.285,21.509,21.285,21.459,489555,0
2013-02-13,21.539,21.605,21.332,21.36,464797,0
2013-02-14,21.299,21.519,21.299,21.474,494304,0
2013-02-15,21.486,21.601,21.449,21.539,384687,0
2013-02-19,21.581,21.697,21.539,21.682,595646,0
2013-02-20,21.561,21.692,21.181,21.275,636127,0
2013-02-21,22.164,22.164,20.814,21.045,709992,0
2013-02-22,21.571,21.571,20.899,21.176,496978,0
2013-02-25,21.176,21.317,20.665,20.665,413228,0
2013-02-26,20.763,21.002,20.65,20.778,509646,0
2013-02-27,20.759,21.299,20.759,21.213,348521,0
2013-02-28,21.247,21.327,21.007,21.208,568199,0
2013-03-01,21.017,21.304,20.768,21.162,351868,0
2013-03-04,21.112,21.373,21.017,21.336,583990,0
2013-03-05,21.481,21.858,21.469,21.811,796649,0
2013-03-06,21.868,22.089,21.741,21.944,358071,0
2013-03-07,21.774,22.098,21.342,22.014,997952,0
2013-03-08,22.014,22.558,22.014,22.348,837289,0
2013-03-11,22.344,22.757,22.286,22.719,727026,0
2013-03-12,22.723,22.728,22.268,22.401,563665,0
2013-03-13,22.435,22.653,22.255,22.625,600929,0
2013-03-14,22.728,22.766,22.54,22.635,625969,0
2013-03-15,22.659,22.85,22.268,22.508,5557477,0
2013-03-18,22.277,22.522,22.121,22.388,582182,0
2013-03-19,22.522,22.669,22.277,22.499,554896,0
2013-03-20,22.681,22.681,22.301,22.405,363863,0
2013-03-21,22.324,22.513,21.944,22.023,554450,0
2013-03-22,22.019,22.121,21.91,21.967,351267,0
2013-03-25,22.019,22.168,21.77,21.815,523480,0
2013-03-26,21.872,22.095,21.774,21.787,481326,0
2013-03-27,21.666,21.76,21.556,21.656,567689,0
2013-03-28,21.666,21.821,21.571,21.716,444250,0
2013-04-01,21.696,21.852,21.485,21.675,417858,0
2013-04-02,21.696,21.862,21.439,21.547,512301,0
2013-04-03,21.495,21.556,21.019,21.053,720950,0
2013-04-04,21.1,21.303,20.891,21.303,477822,0
2013-04-05,20.962,21.513,20.797,21.429,644963,0
2013-04-08,21.381,21.59,21.377,21.565,342673,0
2013-04-09,21.624,21.646,21.354,21.472,448000,0
2013-04-10,21.528,21.787,21.367,21.77,332516,0
2013-04-11,21.706,22.019,21.687,21.968,345343,0
2013-04-12,21.882,22.051,21.868,21.93,632519,0
2013-04-15,21.925,22.005,21.16,21.16,679403,0
2013-04-16,21.231,21.528,21.188,21.259,399634,0
2013-04-17,21.08,21.124,20.77,20.891,398004,0
2013-04-18,20.967,21.009,20.383,20.442,646909,0
2013-04-19,20.425,20.811,20.349,20.704,452368,0
2013-04-22,20.704,20.811,20.48,20.708,368932,0
2013-04-23,20.801,20.99,20.642,20.967,619207,0
2013-04-24,20.967,21.114,20.881,21.039,240606,0
2013-04-25,21.1,21.24,21.029,21.225,430849,0
2013-04-26,21.194,21.231,20.93,21.165,337983,0
2013-04-29,21.221,21.391,21.124,21.288,346490,0
2013-04-30,21.283,21.283,20.957,21.231,375704,0
2013-05-01,21.156,21.259,20.765,20.792,426089,0
2013-05-02,20.872,21.147,20.872,21.024,323290,0
2013-05-03,21.231,21.509,21.231,21.316,348256,0
2013-05-06,21.307,21.481,21.225,21.459,242590,0
2013-05-07,21.49,21.811,21.381,21.806,324176,0
2013-05-08,21.797,22.231,21.797,22.174,670214,0
2013-05-09,22.126,22.293,22.038,22.126,335153,0
2013-05-10,22.038,22.411,22.038,22.335,302795,0
2013-05-13,22.17,22.519,22.005,22.515,815529,0
2013-05-14,22.441,22.694,22.424,22.505,808904,0
2013-05-15,22.424,22.666,22.38,22.5,703254,0
2013-05-16,22.393,22.446,21.806,21.842,1174345,0
2013-05-17,21.916,22.056,21.687,21.815,1199561,0
2013-05-20,21.811,22.024,21.731,21.916,643409,0
2013-05-21,21.825,22.112,21.701,21.92,1028556,0
2013-05-22,21.92,22.193,21.829,21.91,886111,0
2013-05-23,21.225,23.292,21.215,22.75,1779882,0
2013-05-24,22.661,22.661,22.203,22.451,995369,0
2013-05-28,22.647,22.863,22.564,22.726,539457,0
2013-05-29,22.525,22.713,22.424,22.481,693441,0
2013-05-30,22.476,22.598,22.374,22.441,634432,0
2013-05-31,22.392,22.775,22.219,22.48,376728,0
2013-06-03,22.461,22.56,22.051,22.17,997623,0
2013-06-04,22.203,22.247,21.595,21.784,706839,0
2013-06-05,21.716,21.821,21.459,21.469,522806,0
2013-06-06,21.463,21.92,21.387,21.906,467408,0
2013-06-07,22.015,22.237,21.509,22.187,419789,0
2013-06-10,22.183,22.222,22.051,22.217,371188,0
2013-06-11,21.902,22.193,21.897,22.15,421875,0
2013-06-12,22.261,22.335,21.877,21.93,330521,0
2013-06-13,21.877,22.519,21.842,22.461,390949,0
2013-06-14,22.441,22.598,22.34,22.355,252411,0
2013-06-17,22.491,22.75,22.247,22.36,339554,0
2013-06-18,22.217,22.632,22.217,22.579,249430,0
2013-06-19,22.538,22.637,22.095,22.165,408713,0
2013-06-20,21.839,21.868,21.528,21.624,946951,0
2013-06-21,21.825,21.982,21.439,21.509,1549392,0
2013-06-24,21.21,21.34,20.899,21.126,769380,0
2013-06-25,21.405,21.595,21.201,21.424,599381,0
2013-06-26,21.509,21.523,21.244,21.325,660963,0
2013-06-27,21.453,21.671,21.424,21.595,487598,0
2013-06-28,21.585,21.746,21.476,21.485,733296,0
2013-07-01,21.595,21.878,21.49,21.835,323752,0
2013-07-02,21.807,21.969,21.688,21.883,346581,0
2013-07-03,21.756,21.946,21.693,21.742,225849,0
2013-07-05,21.912,22.401,21.878,22.358,375164,0
2013-07-08,22.444,22.572,22.318,22.489,384779,0
2013-07-09,22.665,23.004,22.602,23.004,708545,0
2013-07-10,22.933,23.033,22.802,22.835,383085,0
2013-07-11,23.128,23.601,23.128,23.515,453700,0
2013-07-12,23.511,23.549,23.232,23.358,351404,0
2013-07-15,23.354,23.416,23.133,23.194,425477,0
2013-07-16,23.171,23.587,23.081,23.113,330754,0
2013-07-17,23.166,23.392,23.061,23.071,284031,0
2013-07-18,23.071,23.416,22.956,22.971,533867,0
2013-07-19,22.947,23.052,22.503,23.047,699878,0
2013-07-22,23.042,23.21,22.759,23.004,406442,0
2013-07-23,23.018,23.136,22.831,22.871,266148,0
2013-07-24,22.98,23.104,22.711,22.862,432501,0
2013-07-25,22.626,23.214,22.626,23.067,658766,0
2013-07-26,22.9,22.947,22.641,22.831,456094,0
2013-07-29,22.773,23.254,22.734,23.162,752062,0
2013-07-30,23.245,23.287,22.915,23.142,855933,0
2013-07-31,23.232,23.679,23.156,23.317,1033271,0
2013-08-01,23.587,23.723,23.19,23.549,774924,0
2013-08-02,23.412,23.474,23.085,23.363,753390,0
2013-08-05,23.303,23.412,23.095,23.354,352764,0
2013-08-06,23.297,23.377,22.942,23.047,365594,0
2013-08-07,23.004,23.004,22.768,22.807,240019,0
2013-08-08,22.956,23.133,22.835,23.128,558866,0
2013-08-09,23.071,23.166,22.831,23.095,229328,0
2013-08-12,22.976,23.406,22.942,23.382,435559,0
2013-08-13,23.368,23.368,23.071,23.152,237368,0
2013-08-14,23.146,23.218,22.99,23.076,336946,0
2013-08-15,22.764,23.018,22.503,22.905,790238,0
2013-08-16,22.915,23.152,22.74,22.773,293326,0
2013-08-19,22.768,22.915,22.655,22.707,333621,0
2013-08-20,22.773,23.113,22.707,22.885,452679,0
2013-08-21,22.764,23.245,22.759,23.081,875743,0
2013-08-22,23.658,24.899,23.45,24.755,1719533,0
2013-08-23,24.826,25.383,24.673,25.374,1100455,0
2013-08-26,25.341,25.669,25.191,25.379,495286,0
2013-08-27,25.105,25.196,24.879,24.995,551528,0
2013-08-28,25.024,25.163,24.854,24.95,371290,0
2013-08-29,24.794,25.426,24.794,25.31,602381,0
2013-08-30,25.296,25.436,24.93,24.986,342125,0
2013-09-03,25.205,25.52,24.938,25.219,305077,0
2013-09-04,25.199,25.304,25.085,25.219,369704,0
2013-09-05,25.236,25.335,25.141,25.181,373830,0
2013-09-06,25.359,25.359,24.805,25.151,251641,0
2013-09-09,25.248,25.569,25.091,25.531,273546,0
2013-09-10,25.617,25.886,25.559,25.809,289455,0
2013-09-11,25.757,25.982,25.65,25.982,221054,0
2013-09-12,25.972,26.016,25.637,25.795,200699,0
2013-09-13,25.939,26.016,25.554,25.996,470532,0
2013-09-16,26.117,26.25,25.753,25.843,399545,0
2013-09-17,25.809,26.006,25.706,25.777,373581,0
2013-09-18,25.724,26.129,25.53,26.025,360074,0
2013-09-19,26.043,26.156,25.834,25.843,479949,0
2013-09-20,25.839,26.07,25.762,25.815,1057280,0
2013-09-23,25.683,25.843,25.489,25.669,308391,0
2013-09-24,25.724,26.257,25.721,26.119,512879,0
2013-09-25,26.179,26.227,25.777,25.809,467341,0
2013-09-26,25.809,26.066,25.791,26.006,222836,0
2013-09-27,25.939,25.982,25.673,25.767,239956,0
2013-09-30,25.724,25.886,25.407,25.781,334624,0
2013-10-01,25.849,26.319,25.771,26.319,363046,0
2013-10-02,26.189,26.227,25.843,26.057,384363,0
2013-10-03,25.948,25.948,25.564,25.795,421100,0
2013-10-04,25.799,26.156,25.659,26.085,318194,0
2013-10-07,25.762,25.896,25.649,25.795,271002,0
2013-10-08,25.753,25.805,25.345,25.383,291713,0
2013-10-09,25.444,25.701,25.233,25.54,342306,0
2013-10-10,25.777,26.105,25.777,26.057,271434,0
2013-10-11,25.978,26.674,25.91,26.602,409539,0
2013-10-14,26.422,26.82,26.369,26.778,319323,0
2013-10-15,26.76,26.76,26.291,26.493,434000,0
2013-10-16,26.592,26.82,26.511,26.744,524089,0
2013-10-17,26.72,27.054,26.646,27.054,409327,0
2013-10-18,27.091,27.267,26.954,27.262,331131,0
2013-10-21,27.257,27.348,27.02,27.219,412681,0
2013-10-22,27.418,27.613,27.325,27.503,238750,0
2013-10-23,27.405,27.55,27.209,27.456,323418,0
2013-10-24,27.497,27.769,27.481,27.769,190557,0
2013-10-25,27.6,27.934,27.542,27.762,306705,0
2013-10-28,27.742,27.826,27.512,27.769,229428,0
2013-10-29,27.779,27.988,27.704,27.963,214272,0
2013-10-30,27.988,28.225,27.67,27.826,288191,0
2013-10-31,27.889,28.178,27.66,27.958,292925,0
2013-11-01,27.954,28.092,27.512,27.733,359134,0
2013-11-04,27.873,28.059,27.641,28.059,276988,0
2013-11-05,27.84,28.032,27.59,27.775,280590,0
2013-11-06,27.954,27.988,27.603,27.766,252158,0
2013-11-07,27.796,27.907,27.02,27.157,523456,0
2013-11-08,27.105,27.713,27.105,27.6,353801,0
2013-11-11,27.65,27.788,27.536,27.689,213872,0
2013-11-12,27.704,27.756,27.566,27.66,191776,0
2013-11-13,27.546,27.897,27.526,27.897,214249,0
2013-11-14,27.93,28.324,27.902,28.197,307441,0
2013-11-15,28.22,28.618,28.107,28.386,299056,0
2013-11-18,28.396,28.727,28.233,28.319,242245,0
2013-11-19,28.262,28.568,28.154,28.39,308196,0
2013-11-20,28.535,28.671,28.281,28.572,364087,0
2013-11-21,28.612,28.98,28.563,28.917,180478,0
2013-11-22,28.846,29.064,28.699,28.957,192358,0
2013-11-25,29.002,29.216,28.917,28.961,194079,0
2013-11-26,28.865,29.298,28.865,29.116,298299,0
2013-11-27,29.102,29.264,28.942,29.074,257120,0
2013-11-29,29.074,29.634,29.059,29.274,156225,0
2013-12-02,29.164,29.469,28.989,29.122,427659,0
2013-12-03,28.989,29.244,28.425,28.553,434394,0
2013-12-04,28.529,28.908,28.343,28.572,318607,0
2013-12-05,28.211,28.324,27.325,28.136,642577,0
2013-12-06,28.164,28.543,28.159,28.225,571648,0
2013-12-09,28.188,28.491,28.188,28.438,567000,0
2013-12-10,28.458,28.676,28.382,28.42,484052,0
2013-12-11,28.315,28.315,28.007,28.097,376789,0
2013-12-12,28.027,28.192,27.963,28.032,378966,0
2013-12-13,28.012,28.22,27.993,28.087,385624,0
2013-12-16,28.192,28.805,28.022,28.751,230122,0
2013-12-17,28.789,28.961,28.448,28.622,433268,0
2013-12-18,28.68,29.412,28.529,29.279,449453,0
2013-12-19,29.274,29.317,28.97,29.03,333108,0
2013-12-20,29.002,29.439,29.002,29.353,736590,0
2013-12-23,29.577,29.615,29.244,29.615,357871,0
2013-12-24,29.611,29.975,29.568,29.96,171614,0
2013-12-26,29.989,30.137,29.833,29.904,266128,0
2013-12-27,30.029,30.143,29.937,29.989,182329,0
2013-12-30,30.019,30.143,29.908,30.07,255009,0
2013-12-31,30.143,30.308,30.08,30.264,214633,0
2014-01-02,30.052,30.099,29.595,29.808,264470,0
2014-01-03,29.79,30.376,29.599,30.166,394845,0
2014-01-06,30.36,30.632,29.941,30.161,526277,0
2014-01-07,30.312,30.602,30.047,30.075,459210,0
2014-01-08,30.137,30.356,29.86,29.969,474177,0
2014-01-09,29.951,30.185,29.646,29.947,535801,0
2014-01-10,30.047,30.213,29.908,29.989,388176,0
2014-01-13,29.947,30.232,29.705,29.985,372764,0
2014-01-14,30.113,30.45,29.818,30.44,343179,0
2014-01-15,30.484,31.079,30.185,30.406,1093173,0
2014-01-16,30.39,30.548,30.157,30.432,274268,0
2014-01-17,30.419,30.46,29.951,30.133,397010,0
2014-01-21,30.37,30.37,29.985,30.336,190415,0
2014-01-22,30.326,30.514,30.205,30.419,313059,0
2014-01-23,30.123,30.4,29.995,30.386,433067,0
2014-01-24,30.19,30.209,29.095,29.118,497832,0
2014-01-27,28.791,29.508,28.539,29.306,477148,0
2014-01-28,29.48,29.928,29.36,29.576,752544,0
2014-01-29,28.03,29.609,28.03,29.503,337019,0
2014-01-30,29.743,30.376,29.551,30.075,470806,0
2014-01-31,29.642,30.366,29.642,30.152,428362,0
2014-02-03,30.147,30.218,29.4,29.503,578623,0
2014-02-04,29.547,29.874,29.291,29.733,424151,0
2014-02-05,29.686,29.838,29.414,29.581,569300,0
2014-02-06,29.615,30.464,29.508,30.428,612810,0
2014-02-07,30.534,30.775,30.41,30.592,472151,0
2014-02-10,30.588,30.588,30.19,30.406,498772,0
2014-02-11,30.386,30.851,30.28,30.803,448585,0
2014-02-12,30.75,30.888,30.627,30.793,972222,0
2014-02-13,30.592,31.117,30.588,30.989,736519,0
2014-02-14,30.97,31.511,30.893,31.418,379378,0
2014-02-18,31.598,31.902,31.461,31.832,389177,0
2014-02-19,31.708,31.779,31.26,31.374,1017671,0
2014-02-20,31.475,31.693,30.837,31.123,719133,0
2014-02-21,31.018,31.408,30.789,31.279,705568,0
2014-02-24,31.245,31.617,30.965,30.97,514998,0
2014-02-25,31.056,31.26,30.803,31.155,578038,0
2014-02-26,31.217,31.494,31.089,31.241,481251,0
2014-02-27,31.193,31.359,30.926,31.342,528300,0
2014-02-28,31.433,31.594,31.303,31.515,752528,0
2014-03-03,31.274,31.274,30.87,30.898,612244,0
2014-03-04,31.327,31.683,31.293,31.485,608921,0
2014-03-05,31.481,31.481,31.217,31.374,526022,0
2014-03-06,31.452,31.626,31.317,31.53,528170,0
2014-03-07,31.765,31.765,31.408,31.498,581870,0
2014-03-10,31.369,31.875,31.212,31.851,1127306,0
2014-03-11,31.884,32.05,31.584,31.726,716275,0
2014-03-12,31.579,31.64,31.433,31.502,431893,0
2014-03-13,31.631,31.635,30.789,30.941,676016,0
2014-03-14,30.951,31.369,30.926,30.956,527282,0
2014-03-17,31.05,31.303,30.837,30.936,867128,0
2014-03-18,30.999,31.133,30.861,31.009,547169,0
2014-03-19,30.851,31.137,30.652,30.842,409824,0
2014-03-20,30.642,31.164,30.588,31.07,458293,0
2014-03-21,31.241,31.408,30.656,31.009,1784028,0
2014-03-24,31.113,31.113,30.455,30.627,344665,0
2014-03-25,30.798,30.975,30.518,30.598,358010,0
2014-03-26,30.77,30.903,30.019,30.019,517574,0
2014-03-27,30.004,30.056,29.66,29.923,570685,0
2014-03-28,29.995,30.28,29.857,29.923,507023,0
2014-03-31,29.979,30.099,29.838,30.07,753325,0
2014-04-01,30.052,30.808,29.923,30.803,740586,0
2014-04-02,30.78,31.066,30.679,30.847,554635,0
2014-04-03,30.908,30.908,30.426,30.616,475847,0
2014-04-04,30.857,30.884,30.121,30.268,341363,0
2014-04-07,30.23,30.344,29.453,29.615,424527,0
2014-04-08,29.638,29.934,29.4,29.862,438690,0
2014-04-09,29.939,30.399,29.777,30.283,357216,0
2014-04-10,30.283,30.344,29.744,29.843,326510,0
2014-04-11,29.734,30.021,29.348,29.38,509926,0
2014-04-14,29.691,30.197,29.425,29.972,780922,0
2014-04-15,30.049,30.24,29.453,29.872,407438,0
2014-04-16,29.982,30.23,29.882,30.092,310766,0
2014-04-17,30.054,30.24,29.963,30.031,460185,0
2014-04-21,30.011,30.483,30.011,30.364,299642,0
2014-04-22,30.369,30.641,30.268,30.394,338365,0
2014-04-23,30.344,30.502,29.967,30.179,326902,0
2014-04-24,30.169,30.548,29.953,30.384,622536,0
2014-04-25,30.23,30.364,30.068,30.236,466032,0
2014-04-28,30.354,30.582,30.121,30.292,604345,0
2014-04-29,30.296,30.561,30.078,30.125,516487,0
2014-04-30,30.115,30.34,29.882,30.33,506734,0
2014-05-01,30.292,30.78,30.141,30.602,698355,0
2014-05-02,30.616,30.908,30.616,30.709,394764,0
2014-05-05,30.417,30.636,30.302,30.508,416395,0
2014-05-06,30.512,30.578,30.268,30.379,303688,0
2014-05-07,30.454,30.552,30.258,30.369,645789,0
2014-05-08,30.354,31.104,30.354,30.808,454159,0
2014-05-09,30.755,30.957,30.473,30.803,408633,0
2014-05-12,30.803,31.3,30.803,31.139,479737,0
2014-05-13,31.213,31.213,30.842,30.931,503217,0
2014-05-14,30.922,30.922,29.587,29.657,1113792,0
2014-05-15,29.638,30.173,29.282,30.121,632985,0
2014-05-16,30.159,30.193,29.876,30.179,264631,0
2014-05-19,30.101,30.473,30.101,30.379,300930,0
2014-05-20,30.31,30.31,29.82,29.859,405707,0
2014-05-21,29.934,29.992,29.701,29.783,435152,0
2014-05-22,29.711,30.088,29.123,29.896,513625,0
2014-05-23,29.91,30.512,29.768,30.512,502430,0
2014-05-27,30.582,30.966,30.454,30.592,321989,0
2014-05-28,30.582,30.78,30.325,30.564,336821,0
2014-05-29,30.597,30.847,30.483,30.833,293493,0
2014-05-30,30.875,30.98,30.661,30.828,450016,0
2014-06-02,30.861,31.08,30.726,30.947,277480,0
2014-06-03,30.78,30.957,30.557,30.847,318649,0
2014-06-04,30.789,30.865,30.582,30.718,273690,0
2014-06-05,30.823,31.147,30.557,31.095,294850,0
2014-06-06,31.156,31.237,30.98,31.227,359850,0
2014-06-09,31.219,31.647,31.209,31.439,317447,0
2014-06-10,31.395,31.633,31.013,31.334,288046,0
2014-06-11,31.062,31.266,30.842,31.009,298625,0
2014-06-12,31.019,31.223,30.803,30.947,306828,0
2014-06-13,30.922,31.199,30.665,30.842,359625,0
2014-06-16,30.937,31.237,30.354,30.679,507332,0
2014-06-17,30.606,30.78,30.417,30.532,437497,0
2014-06-18,30.522,30.606,30.31,30.569,376972,0
2014-06-19,30.721,30.851,30.478,30.622,468046,0
2014-06-20,30.73,30.793,30.374,30.704,1200475,0
2014-06-23,30.592,30.793,30.35,30.522,357457,0
2014-06-24,30.518,30.689,30.115,30.183,407392,0
2014-06-25,30.22,30.432,30.049,30.212,524499,0
2014-06-26,30.226,30.302,29.857,29.909,488005,0
2014-06-27,29.914,30.212,29.876,30.212,495201,0
2014-06-30,30.141,30.498,29.919,30.455,671536,0
2014-07-01,30.558,30.825,30.455,30.544,483570,0
2014-07-02,30.384,30.534,29.967,30.169,498263,0
2014-07-03,30.179,30.45,30.179,30.36,497818,0
2014-07-07,30.345,30.464,30.145,30.284,383929,0
2014-07-08,30.188,30.274,29.997,30.058,624349,0
2014-07-09,30.183,30.254,29.967,30.115,486291,0
2014-07-10,29.757,29.947,29.593,29.632,414893,0
2014-07-11,29.58,29.753,29.515,29.718,386064,0
2014-07-14,29.757,30.125,29.713,29.987,397198,0
2014-07-15,29.997,30.068,29.613,29.636,199858,0
2014-07-16,29.757,29.847,29.402,29.613,460734,0
2014-07-17,29.451,29.585,29.154,29.192,218702,0
2014-07-18,29.378,29.455,29.105,29.34,243870,0
2014-07-21,29.248,29.474,29.1,29.408,563771,0
2014-07-22,29.465,29.957,29.465,29.82,344067,0
2014-07-23,29.785,29.839,29.565,29.632,221425,0
2014-07-24,29.627,29.853,29.561,29.571,282658,0
2014-07-25,29.451,29.599,29.196,29.23,275798,0
2014-07-28,29.192,29.192,28.746,29.009,320058,0
2014-07-29,28.999,29.225,28.799,28.814,343989,0
2014-07-30,28.88,28.949,28.55,28.78,343715,0
2014-07-31,28.597,28.703,28.277,28.412,421664,0
2014-08-01,28.363,28.546,28.209,28.329,406772,0
2014-08-04,28.329,28.56,28.158,28.32,350349,0
2014-08-05,28.252,29.067,28.242,28.65,471520,0
2014-08-06,28.537,28.67,28.387,28.416,324611,0
2014-08-07,28.565,28.683,28.483,28.546,225871,0
2014-08-08,28.517,29.268,28.431,29.248,473215,0
2014-08-11,29.254,29.412,29.052,29.057,346247,0
2014-08-12,29.032,29.278,29.009,29.182,227281,0
2014-08-13,29.182,29.344,28.851,28.953,439929,0
2014-08-14,28.959,29.062,28.712,29.009,455518,0
2014-08-15,29.206,29.308,29.004,29.248,651347,0
2014-08-18,29.35,29.613,29.35,29.565,421369,0
2014-08-19,29.737,29.814,29.541,29.609,610361,0
2014-08-20,29.418,29.502,29.144,29.33,875544,0
2014-08-21,30.006,30.072,29.428,29.934,559775,0
2014-08-22,29.857,30.216,29.737,30.021,365694,0
2014-08-25,30.087,30.258,29.847,29.861,321858,0
2014-08-26,29.866,30.011,29.733,29.781,238733,0
2014-08-27,29.705,29.834,29.531,29.699,303157,0
2014-08-28,29.441,29.718,29.363,29.502,221100,0
2014-08-29,29.497,29.561,29.354,29.465,253569,0
2014-09-02,29.465,29.876,29.465,29.541,233168,0
2014-09-03,29.814,29.82,29.288,29.354,270954,0
2014-09-04,29.358,29.656,29.21,29.47,372497,0
2014-09-05,29.378,29.545,29.238,29.363,238876,0
2014-09-08,29.22,29.478,29.048,29.206,261278,0
2014-09-09,29.124,29.124,28.799,28.924,238335,0
2014-09-10,28.861,29.038,28.565,28.597,457320,0
2014-09-11,28.468,28.721,28.464,28.68,347555,0
2014-09-12,28.67,28.689,28.382,28.546,361073,0
2014-09-15,28.487,28.517,28.237,28.367,265688,0
2014-09-16,28.247,28.493,28.134,28.329,418428,0
2014-09-17,28.277,28.478,28.014,28.228,278510,0
2014-09-18,28.252,28.271,28.033,28.233,307384,0
2014-09-19,28.209,28.214,27.463,27.611,884526,0
2014-09-22,27.955,28.933,27.86,28.588,1131801,0
2014-09-23,28.487,28.683,28.353,28.517,541951,0
2014-09-24,28.431,28.674,28.224,28.57,550101,0
2014-09-25,28.45,28.635,28.251,28.527,629672,0
2014-09-26,28.584,28.761,28.357,28.737,519470,0
2014-09-29,28.57,28.722,28.411,28.68,230870,0
2014-09-30,28.635,28.635,28.314,28.459,460222,0
2014-10-01,28.376,28.556,28.008,28.218,620077,0
2014-10-02,28.113,28.45,28.032,28.323,380950,0
2014-10-03,28.444,28.665,28.382,28.467,367966,0
2014-10-06,28.511,28.63,28.213,28.29,258210,0
2014-10-07,28.118,28.118,27.739,27.771,301660,0
2014-10-08,27.789,28.421,27.789,28.396,340025,0
2014-10-09,28.333,28.363,27.758,27.863,262320,0
2014-10-10,27.868,27.954,27.397,27.429,353209,0
2014-10-13,27.434,27.469,26.838,26.979,461457,0
2014-10-14,26.946,27.453,26.946,27.287,302031,0
2014-10-15,26.95,27.473,26.796,27.32,355466,0
2014-10-16,26.942,27.651,26.82,27.589,498913,0
2014-10-17,27.641,27.958,27.641,27.863,387647,0
2014-10-20,27.824,27.944,27.603,27.901,252954,0
2014-10-21,28.113,28.616,27.938,28.492,304064,0
2014-10-22,28.497,28.713,28.218,28.246,265215,0
2014-10-23,28.44,28.781,28.44,28.64,269589,0
2014-10-24,28.689,28.781,28.421,28.722,177171,0
2014-10-27,28.665,28.694,28.43,28.588,174477,0
2014-10-28,28.775,29.281,28.68,29.271,344426,0
2014-10-29,29.444,29.765,29.122,29.3,379498,0
2014-10-30,29.271,29.617,29.112,29.486,176987,0
2014-10-31,29.794,29.908,29.453,29.66,312040,0
2014-11-03,29.713,29.737,29.426,29.654,270008,0
2014-11-04,29.597,29.785,29.42,29.732,227860,0
2014-11-05,29.952,30.035,29.654,29.899,282126,0
2014-11-06,29.89,30.078,29.809,30.072,251363,0
2014-11-07,29.943,30.336,29.918,30.251,359802,0
2014-11-10,30.303,30.432,30.035,30.246,290515,0
2014-11-11,30.317,30.415,30.03,30.242,301194,0
2014-11-12,30.068,30.51,30.068,30.376,226920,0
2014-11-13,30.236,30.411,30.044,30.141,638798,0
2014-11-14,30.165,30.294,29.824,30.035,241440,0
2014-11-17,29.899,30.146,29.899,30.044,199889,0
2014-11-18,30.082,30.386,30.063,30.106,317242,0
2014-11-19,30.049,30.424,30.044,30.401,242900,0
2014-11-20,30.28,30.63,30.203,30.53,317610,0
2014-11-21,30.74,30.957,30.326,30.55,204173,0
2014-11-24,31.025,31.966,30.871,31.893,617592,0
2014-11-25,32.037,32.202,31.639,31.74,447762,0
2014-11-26,31.784,31.893,31.518,31.702,357507,0
2014-11-28,31.75,31.799,31.365,31.558,170930,0
2014-12-01,31.337,31.657,31.264,31.542,341333,0
2014-12-02,31.592,31.774,31.473,31.558,244039,0
2014-12-03,31.542,32.134,31.505,32.067,232147,0
2014-12-04,31.912,32.192,30.933,31.217,813090,0
2014-12-05,30.78,30.78,29.761,30.151,947678,0
2014-12-08,29.918,30.236,29.789,30.088,610682,0
2014-12-09,29.885,30.48,29.699,30.452,529657,0
2014-12-10,30.326,30.55,29.737,29.857,430539,0
2014-12-11,30.035,30.212,29.5,29.635,397310,0
2014-12-12,29.024,29.426,29.02,29.218,404635,0
2014-12-15,29.362,29.429,29.049,29.256,588157,0
2014-12-16,29.151,29.65,28.925,29.222,585013,0
2014-12-17,29.232,29.69,29.054,29.597,409717,0
2014-12-18,29.819,30.03,29.5,30.011,389336,0
2014-12-19,30.098,30.194,29.923,30.035,1789434,0
2014-12-22,30.194,30.454,30.101,30.426,388498,0
2014-12-23,30.408,30.748,30.372,30.598,490882,0
2014-12-24,30.658,30.811,30.561,30.652,255746,0
2014-12-26,30.696,31.356,30.584,30.782,317893,0
2014-12-29,30.768,30.99,30.723,30.931,325706,0
2014-12-30,30.807,31.211,30.723,30.995,584541,0
2014-12-31,31.13,31.332,30.743,30.782,430105,0
2015-01-02,30.836,30.941,30.222,30.728,330961,0
2015-01-05,30.468,30.579,29.87,29.997,430127,0
2015-01-06,30.078,30.131,29.148,29.428,583897,0
2015-01-07,29.702,29.717,29.354,29.634,371839,0
2015-01-08,29.847,30.03,29.678,29.87,326733,0
2015-01-09,29.828,30.03,29.628,29.663,218065,0
2015-01-12,29.702,29.851,29.368,29.547,372902,0
2015-01-13,29.643,30.256,29.512,29.874,449597,0
2015-01-14,29.663,29.851,29.428,29.765,279041,0
2015-01-15,29.894,30.021,29.479,29.658,387667,0
2015-01-16,29.498,29.707,29.388,29.638,288615,0
2015-01-20,29.808,29.894,29.471,29.658,279292,0
2015-01-21,29.512,30.03,29.512,29.981,449242,0
2015-01-22,30.522,31.723,30.518,31.564,1509669,0
2015-01-23,31.322,31.772,31.322,31.669,586232,0
2015-01-26,31.791,32.555,31.524,32.414,818070,0
2015-01-27,31.992,32.455,31.845,32.125,547499,0
2015-01-28,32.445,32.505,31.674,31.714,529429,0
2015-01-29,31.704,32.07,31.539,31.664,527964,0
2015-01-30,31.598,31.714,31.245,31.312,466495,0
2015-02-02,31.425,31.598,31.172,31.593,477697,0
2015-02-03,31.626,32.045,31.454,31.85,482612,0
2015-02-04,31.766,31.887,31.64,31.747,362116,0
2015-02-05,31.955,32.12,31.559,32.109,741615,0
2015-02-06,32.177,32.31,31.864,32.125,300753,0
2015-02-09,32.026,32.206,31.83,31.925,240207,0
2015-02-10,32.085,32.374,31.935,32.306,396076,0
2015-02-11,32.249,32.535,32.157,32.292,281357,0
2015-02-12,32.414,32.798,32.292,32.798,412461,0
2015-02-13,32.804,33.179,32.778,33.029,318866,0
2015-02-17,32.935,33.108,32.717,32.925,322890,0
2015-02-18,32.935,33.175,32.833,33.15,363419,0
2015-02-19,33.528,33.528,32.368,33.195,553582,0
2015-02-20,32.955,33.218,32.47,32.635,550841,0
2015-02-23,32.485,32.559,32.236,32.445,386765,0
2015-02-24,32.358,32.555,32.236,32.438,350852,0
2015-02-25,32.314,32.693,32.162,32.573,346633,0
2015-02-26,32.601,32.708,32.368,32.579,223925,0
2015-02-27,32.495,32.698,32.384,32.635,288416,0
2015-03-02,32.712,33.01,32.465,32.729,447551,0
2015-03-03,32.688,32.856,32.364,32.764,391583,0
2015-03-04,32.688,32.688,32.269,32.275,225747,0
2015-03-05,32.226,32.573,32.08,32.47,293322,0
2015-03-06,32.319,32.408,32.007,32.288,290213,0
2015-03-09,32.283,32.445,32.075,32.358,295393,0
2015-03-10,32.017,32.162,31.85,31.882,284199,0
2015-03-11,31.835,32.283,31.598,32.201,571096,0
2015-03-12,32.374,33.002,32.148,32.919,579388,0
2015-03-13,32.909,32.909,32.418,32.664,536063,0
2015-03-16,32.559,32.778,32.344,32.515,332504,0
2015-03-17,32.374,32.615,32.06,32.378,453563,0
2015-03-18,32.162,32.949,31.892,32.862,480302,0
2015-03-19,32.745,33.396,32.745,33.292,698168,0
2015-03-20,33.382,33.619,33.272,33.503,1097209,0
2015-03-23,33.503,33.714,33.218,33.605,455428,0
2015-03-24,33.528,33.528,33.179,33.479,450867,0
2015-03-25,33.391,33.58,33.252,33.292,641166,0
2015-03-26,33.072,33.499,32.928,33.049,603519,0
2015-03-27,33.053,33.533,32.963,33.509,348026,0
2015-03-30,33.524,33.984,33.524,33.838,379628,0
2015-03-31,33.706,34.012,33.441,33.951,551105,0
2015-04-01,33.891,33.891,33.435,33.557,441384,0
2015-04-02,33.524,33.64,33.107,33.339,554569,0
2015-04-06,33.339,34.027,33.214,33.529,841668,0
2015-04-07,33.655,33.655,33.122,33.126,415691,0
2015-04-08,33.159,33.358,32.826,33.005,428992,0
2015-04-09,32.918,32.986,32.724,32.933,586718,0
2015-04-10,32.923,33.019,32.869,32.996,281936,0
2015-04-13,32.928,33.189,32.928,33.013,448406,0
2015-04-14,33.023,33.145,32.656,33.043,396773,0
2015-04-15,33.228,33.349,32.968,33.174,331048,0
2015-04-16,33.135,33.445,33.013,33.292,687376,0
2015-04-17,33.102,33.122,32.802,32.865,431471,0
2015-04-20,32.996,33.445,32.996,33.416,352016,0
2015-04-21,33.581,33.665,33.406,33.495,288302,0
2015-04-22,33.567,33.764,33.204,33.47,175988,0
2015-04-23,33.397,33.809,33.33,33.533,503345,0
2015-04-24,33.744,33.744,33.387,33.455,346672,0
2015-04-27,33.615,33.679,33.082,33.112,369299,0
2015-04-28,32.977,33.107,32.733,33.029,254048,0
2015-04-29,32.981,33.092,32.753,32.772,443450,0
2015-04-30,32.681,32.846,32.439,32.457,412469,0
2015-05-01,32.576,32.923,32.576,32.874,352570,0
2015-05-04,32.894,33.145,32.782,32.958,268506,0
2015-05-05,32.986,33.194,32.681,32.686,261276,0
2015-05-06,32.71,32.972,32.622,32.832,533136,0
2015-05-07,32.762,32.841,32.561,32.585,543686,0
2015-05-08,32.816,33.145,32.603,32.727,365789,0
2015-05-11,32.72,33.019,32.72,32.762,284616,0
2015-05-12,32.541,32.776,32.385,32.622,369183,0
2015-05-13,32.753,33.092,32.517,33,397595,0
2015-05-14,33.135,33.455,33.088,33.116,362691,0
2015-05-15,33.248,33.306,33.049,33.223,279859,0
2015-05-18,33.043,33.455,33.043,33.382,411915,0
2015-05-19,33.248,33.625,33.199,33.509,379214,0
2015-05-20,33.669,33.706,33.31,33.561,465343,0
2015-05-21,33.406,33.809,33.406,33.538,500663,0
2015-05-22,33.509,34.176,33.397,33.73,514913,0
2015-05-26,33.62,33.694,33.266,33.345,500424,0
2015-05-27,33.455,33.911,33.382,33.78,474432,0
2015-05-28,33.533,33.789,33.499,33.659,331472,0
2015-05-29,33.711,33.834,33.112,33.112,387272,0
2015-06-01,33.135,33.218,32.884,33.131,472659,0
2015-06-02,32.981,33.754,32.981,33.401,403753,0
2015-06-03,33.31,33.65,32.918,33.495,727448,0
2015-06-04,33.406,33.605,33.194,33.33,235875,0
2015-06-05,33.33,33.615,33.126,33.547,287923,0
2015-06-08,33.489,33.595,33.276,33.382,177423,0
2015-06-09,33.339,33.48,33.189,33.416,425158,0
2015-06-10,33.595,33.891,33.495,33.799,298801,0
2015-06-11,33.734,33.896,33.734,33.891,267270,0
2015-06-12,33.744,33.994,33.706,33.935,271810,0
2015-06-15,33.744,33.867,33.019,33.14,705347,0
2015-06-16,33.049,33.242,32.918,33.059,409783,0
2015-06-17,33.088,33.232,32.826,33.102,404205,0
2015-06-18,33.069,33.509,33.069,33.262,391811,0
2015-06-19,33.31,33.45,33.135,33.15,902182,0
2015-06-22,33.373,33.551,33.32,33.45,357939,0
2015-06-23,33.562,33.83,33.246,33.445,409465,0
2015-06-24,33.406,33.655,33.334,33.48,461601,0
2015-06-25,33.557,33.635,33.193,33.281,387101,0
2015-06-26,33.406,33.525,33.262,33.431,405007,0
2015-06-29,33.213,33.291,32.769,32.819,394100,0
2015-06-30,33.076,33.213,32.854,32.936,613579,0
2015-07-01,33.227,33.387,33.062,33.276,447198,0
2015-07-02,33.266,33.45,33.163,33.349,473746,0
2015-07-06,33.091,33.349,32.999,33.246,575201,0
2015-07-07,33.256,33.256,32.844,32.897,701561,0
2015-07-08,32.814,32.921,32.232,32.44,595163,0
2015-07-09,32.887,32.902,32.558,32.644,784292,0
2015-07-10,32.966,33.008,32.769,32.936,372902,0
2015-07-13,33.158,33.349,33.047,33.271,393278,0
2015-07-14,33.266,33.296,32.994,33.067,288459,0
2015-07-15,33.076,33.086,32.558,32.614,403648,0
2015-07-16,32.994,33.183,32.834,33.017,500085,0
2015-07-17,33.144,33.144,32.426,32.804,379078,0
2015-07-20,32.809,32.926,32.604,32.718,293464,0
2015-07-21,32.654,32.829,32.312,32.508,340182,0
2015-07-22,32.43,32.799,32.43,32.708,351293,0
2015-07-23,32.712,32.897,32.449,32.473,323101,0
2015-07-24,32.533,32.892,32.336,32.538,359937,0
2015-07-27,32.307,32.513,32.085,32.1,321044,0
2015-07-28,32.271,32.708,32.096,32.6,513053,0
2015-07-29,32.543,33.144,32.342,32.984,357469,0
2015-07-30,32.854,33.236,32.718,33.032,250657,0
2015-07-31,33.096,33.401,32.931,33.203,222053,0
2015-08-03,33.227,33.252,32.911,33.017,224168,0
2015-08-04,33.037,33.296,32.961,33.125,236460,0
2015-08-05,33.271,33.596,33.193,33.353,261980,0
2015-08-06,33.349,33.401,32.725,33.047,325776,0
2015-08-07,33.004,33.3,32.926,33.242,212177,0
2015-08-10,33.416,33.868,33.242,33.726,283177,0
2015-08-11,33.499,33.712,33.203,33.499,259161,0
2015-08-12,33.213,33.547,32.994,33.515,241194,0
2015-08-13,33.46,33.897,33.178,33.695,341208,0
2015-08-14,33.671,34.077,33.435,33.981,362614,0
2015-08-17,33.986,34.504,33.78,34.504,306844,0
2015-08-18,34.469,34.666,34.292,34.45,315077,0
2015-08-19,34.287,34.734,34.052,34.529,494941,0
2015-08-20,34.873,35.758,34.014,34.981,913738,0
2015-08-21,34.79,35.04,34.091,34.278,811456,0
2015-08-24,32.336,36.016,32.336,33.378,858181,0
2015-08-25,33.406,33.77,32.848,32.961,772561,0
2015-08-26,32.936,33.577,32.936,33.411,762680,0
2015-08-27,33.746,34.603,33.625,34.46,682830,0
2015-08-28,34.335,34.617,34.168,34.384,384633,0
2015-08-31,34.243,34.79,34.224,34.646,464896,0
2015-09-01,34.107,34.238,33.349,33.485,568821,0
2015-09-02,33.69,34.394,33.685,34.374,547832,0
2015-09-03,34.426,34.71,34.258,34.389,390600,0
2015-09-04,34.081,34.446,33.661,34.019,247574,0
2015-09-08,34.465,34.948,34.413,34.898,592490,0
2015-09-09,35.055,35.239,34.398,34.479,471683,0
2015-09-10,34.407,34.893,34.297,34.671,339419,0
2015-09-11,34.573,34.81,34.379,34.469,331333,0
2015-09-14,34.578,34.7,34.322,34.563,296550,0
2015-09-15,34.627,34.933,34.519,34.84,422089,0
2015-09-16,34.893,35.204,34.753,35.16,293262,0
2015-09-17,35.147,35.366,34.883,34.943,293814,0
2015-09-18,34.661,34.967,34.529,34.622,889862,0
2015-09-21,34.734,35.292,34.641,34.977,484651,0
2015-09-22,34.991,35.351,34.706,35.05,888011,0
2015-09-23,35.065,35.487,34.873,35.311,819274,0
2015-09-24,35.223,35.75,34.269,34.766,15429466,0
2015-09-25,34.961,35.419,34.694,34.761,1142957,0
2015-09-28,34.561,34.896,33.79,33.947,609724,0
2015-09-29,34.102,34.327,33.695,33.77,635775,0
2015-09-30,33.551,34.486,33.308,34.396,858297,0
2015-10-01,34.376,34.747,33.695,34.18,830609,0
2015-10-02,33.566,34.501,33.479,34.486,396025,0
2015-10-05,34.761,35.409,34.506,35.229,724977,0
2015-10-06,35.203,35.272,34.644,34.664,914487,0
2015-10-07,34.942,35.4,34.823,35.346,1047592,0
2015-10-08,35.386,36.027,35.272,35.925,693813,0
2015-10-09,35.99,36.141,35.623,35.849,472317,0
2015-10-12,35.883,36.35,35.877,36.219,665411,0
2015-10-13,36.097,36.336,35.623,35.653,367518,0
2015-10-14,35.707,36.204,35.396,35.462,380439,0
2015-10-15,35.531,35.608,34.771,35.565,517642,0
2015-10-16,35.726,35.74,35.263,35.575,363008,0
2015-10-19,35.575,35.721,35.376,35.512,543276,0
2015-10-20,35.458,35.745,35.458,35.58,470524,0
2015-10-21,35.77,35.809,35.316,35.346,380643,0
2015-10-22,35.716,36.072,35.336,36.027,857475,0
2015-10-23,36.204,36.53,36.092,36.438,531589,0
2015-10-26,36.472,36.79,36.209,36.746,588603,0
2015-10-27,36.57,36.711,35.941,36.082,656489,0
2015-10-28,36.257,36.96,36.209,36.951,420432,0
2015-10-29,36.847,36.925,36.501,36.711,306403,0
2015-10-30,36.691,36.974,36.497,36.701,417149,0
2015-11-02,36.8,36.825,36.077,36.736,827022,0
2015-11-03,36.736,36.847,36.399,36.554,788977,0
2015-11-04,36.726,36.775,36.399,36.54,476436,0
2015-11-05,36.604,36.805,36.399,36.691,525027,0
2015-11-06,36.584,36.81,36.082,36.57,396025,0
2015-11-09,36.452,36.711,36.023,36.59,681229,0
2015-11-10,36.501,36.969,36.252,36.945,451194,0
2015-11-11,36.983,37.448,36.935,37.082,345983,0
2015-11-12,36.805,37.072,36.292,36.302,493239,0
2015-11-13,36.082,36.482,36.032,36.126,518053,0
2015-11-16,36.023,36.252,35.901,36.146,703044,0
2015-11-17,36.213,36.506,35.921,36.032,816048,0
2015-11-18,36.257,36.75,36.082,36.696,720476,0
2015-11-19,36.643,36.969,36.57,36.895,285278,0
2015-11-20,37.052,37.354,36.815,37.344,398077,0
2015-11-23,37.461,37.994,37.165,37.653,449758,0
2015-11-24,37.295,37.541,37.131,37.295,681919,0
2015-11-25,37.511,37.878,37.438,37.73,366082,0
2015-11-27,37.73,38.179,37.613,38.085,197500,0
2015-11-30,38.238,38.261,37.423,37.58,620393,0
2015-12-01,37.72,37.944,37.281,37.92,469974,0
2015-12-02,37.754,37.764,37.315,37.584,669895,0
2015-12-03,37.354,37.393,36.018,36.243,1650546,0
2015-12-04,36.448,37.914,35.599,37.858,1129217,0
2015-12-07,37.71,38.024,37.403,37.73,849890,0
2015-12-08,37.497,37.868,37.305,37.759,552540,0
2015-12-09,37.564,37.934,37.087,37.19,607059,0
2015-12-10,37.271,37.564,37.057,37.266,414893,0
2015-12-11,36.815,37.433,36.805,36.861,548610,0
2015-12-14,36.983,37.369,36.815,37.229,499334,0
2015-12-15,37.541,37.735,37.256,37.535,678845,0
2015-12-16,37.73,38.099,37.364,37.974,452218,0
2015-12-17,38.053,38.261,37.603,37.691,588401,0
2015-12-18,37.368,37.627,35.788,35.827,1852117,0
2015-12-21,35.919,36.237,35.788,36.061,555880,0
2015-12-22,36.266,36.316,36.051,36.252,569031,0
2015-12-23,36.501,36.629,36.198,36.497,848427,0
2015-12-24,36.497,36.594,36.217,36.468,207274,0
2015-12-28,36.223,36.59,36.207,36.526,325732,0
2015-12-29,36.722,37.015,36.497,36.633,297410,0
2015-12-30,36.707,36.822,36.125,36.168,357710,0
2015-12-31,35.988,36.433,35.732,35.768,539940,0
2016-01-04,35.362,35.484,34.999,35.382,500765,0
2016-01-05,35.42,35.866,35.384,35.577,481410,0
2016-01-06,35.014,35.553,34.856,34.975,457460,0
2016-01-07,34.295,34.775,34.142,34.152,649852,0
2016-01-08,34.256,34.378,33.477,33.497,491965,0
2016-01-11,33.623,34.067,33.197,33.887,939612,0
2016-01-12,34.142,34.232,33.693,34.107,520110,0
2016-01-13,34.21,34.28,33.124,33.139,515764,0
2016-01-14,33.203,33.693,32.668,33.457,621638,0
2016-01-15,32.645,32.953,32.31,32.923,689584,0
2016-01-19,33.3,33.358,32.649,32.826,457208,0
2016-01-20,32.274,32.83,31.674,32.477,781979,0
2016-01-21,32.453,32.81,31.93,32.062,660569,0
2016-01-22,32.698,33.706,32.629,33.683,781800,0
2016-01-25,33.491,33.84,33.471,33.569,896101,0
2016-01-26,33.629,34.499,33.569,34.45,610583,0
2016-01-27,34.378,35.211,34.368,34.851,823221,0
2016-01-28,35.193,35.243,34.856,35.101,487596,0
2016-01-29,35.199,36.478,35.141,36.478,826085,0
2016-02-01,36.12,36.772,36.085,36.652,747245,0
2016-02-02,36.223,36.404,36.031,36.125,1056978,0
2016-02-03,36.409,36.409,35.46,36.111,911512,0
2016-02-04,36.065,36.424,35.792,35.963,487209,0
2016-02-05,35.919,36.025,35.101,35.174,556587,0
2016-02-08,34.637,34.74,34.058,34.578,574955,0
2016-02-09,34.216,35.372,34.18,35.155,638836,0
2016-02-10,35.326,35.969,35.219,35.748,547612,0
2016-02-11,35.342,35.851,35.079,35.619,887045,0
2016-02-12,35.998,36.178,35.527,35.929,601721,0
2016-02-16,36.223,36.6,35.929,36.482,602781,0
2016-02-17,36.712,37.089,36.385,36.623,719536,0
2016-02-18,37.201,38.353,36.395,38.234,1250447,0
2016-02-19,38,38.866,37.953,38.582,1092420,0
2016-02-22,38.895,39.439,38.746,39.032,818298,0
2016-02-23,39.036,39.16,38.596,38.719,581024,0
2016-02-24,38.455,39.164,38.24,39.082,392732,0
2016-02-25,39.16,39.16,38.798,38.998,573332,0
2016-02-26,39.145,39.462,38.983,39.082,533054,0
2016-02-29,39.082,39.498,38.978,39.013,499380,0
2016-03-01,39.339,40.178,39.084,40.036,563873,0
2016-03-02,40.036,40.133,39.121,39.631,1358533,0
2016-03-03,39.658,40.198,39.651,40.04,545558,0
2016-03-04,40.188,40.755,39.746,40.667,822371,0
2016-03-07,40.466,40.627,39.83,40.227,690480,0
2016-03-08,40.192,40.752,40.046,40.55,740637,0
2016-03-09,40.647,40.923,40.332,40.541,455317,0
2016-03-10,40.789,40.861,39.916,40.242,479295,0
2016-03-11,40.55,40.56,40.006,40.212,534565,0
2016-03-14,40.163,40.412,40.05,40.359,382430,0
2016-03-15,40.143,40.942,40.143,40.937,571494,0
2016-03-16,40.73,41.28,40.642,41.077,445546,0
2016-03-17,41.192,41.641,40.922,41.578,477746,0
2016-03-18,41.681,42.101,41.445,42.048,948246,0
2016-03-21,41.999,42.054,41.28,41.641,552029,0
2016-03-22,41.425,42.248,41.186,41.984,722600,0
2016-03-23,42.029,42.689,41.866,42.411,906630,0
2016-03-24,42.297,42.351,41.81,42.341,590112,0
2016-03-28,42.635,43.047,42.242,42.886,622009,0
2016-03-29,42.71,43.578,42.581,43.5,947826,0
2016-03-30,43.608,43.718,42.252,42.577,1026582,0
2016-03-31,42.63,42.635,42.164,42.301,827830,0
2016-04-01,42.15,43.019,41.952,42.97,523482,0
2016-04-04,43,43.139,42.416,42.62,613997,0
2016-04-05,42.482,42.807,42.307,42.63,507572,0
2016-04-06,42.548,43.039,42.341,42.965,503604,0
2016-04-07,42.754,42.99,42.346,42.695,442996,0
2016-04-08,42.98,43.19,42.76,43.005,333820,0
2016-04-11,43.224,43.314,42.66,42.754,315726,0
2016-04-12,42.784,43.351,42.498,42.995,400717,0
2016-04-13,43.137,43.682,42.965,43.672,485189,0
2016-04-14,43.718,43.771,43.413,43.612,339112,0
2016-04-15,43.678,43.751,43.422,43.688,478486,0
2016-04-18,43.568,43.921,43.451,43.658,344875,0
2016-04-19,43.825,43.832,43.323,43.422,569531,0
2016-04-20,43.363,43.437,43.053,43.118,546538,0
2016-04-21,43.093,43.093,42.356,42.488,689998,0
2016-04-22,42.522,43.093,42.358,42.94,533224,0
2016-04-25,42.73,42.924,42.463,42.538,479745,0
2016-04-26,42.715,42.925,42.498,42.715,348726,0
2016-04-27,42.75,42.857,42.469,42.71,296354,0
2016-04-28,42.498,42.905,42.297,42.391,329232,0
2016-04-29,42.297,42.572,42.052,42.463,421028,0
2016-05-02,42.538,43.139,42.463,42.847,629045,0
2016-05-03,42.396,42.532,41.99,42.277,575620,0
2016-05-04,42.174,43.108,41.949,42.881,845102,0
2016-05-05,42.881,43.108,42.336,42.346,504302,0
2016-05-06,42.081,42.538,41.854,42.449,504569,0
2016-05-09,42.381,42.908,42.331,42.7,520617,0
2016-05-10,42.792,43.167,42.522,43.073,345486,0
2016-05-11,43.059,43.141,42.6,42.675,309981,0
2016-05-12,42.77,43.299,42.416,43.073,752822,0
2016-05-13,43.102,43.102,42.498,42.665,445908,0
2016-05-16,42.837,43.688,42.635,43.399,443873,0
2016-05-17,43.209,43.509,42.76,42.945,410939,0
2016-05-18,42.841,43.509,42.498,43.059,511524,0
2016-05-19,41.261,41.271,39.713,40.853,2798696,0
2016-05-20,40.981,41.869,40.863,41.614,1918218,0
2016-05-23,41.56,42.411,41.445,42.346,776216,0
2016-05-24,42.366,43.176,42.271,43.029,1024647,0
2016-05-25,43.176,43.662,43.089,43.49,818983,0
2016-05-26,43.712,44.037,43.373,43.678,491759,0
2016-05-27,43.718,44.105,43.682,44.065,702995,0
2016-05-31,44.159,44.202,43.731,43.868,658859,0
2016-06-01,43.863,43.863,43.333,43.509,922384,0
2016-06-02,43.553,43.796,43.309,43.796,582922,0
2016-06-03,43.843,43.878,43.359,43.495,465459,0
2016-06-06,43.612,43.702,43.118,43.593,733953,0
2016-06-07,43.776,43.991,43.333,43.937,544696,0
2016-06-08,43.961,44.174,43.776,43.834,523408,0
2016-06-09,43.816,43.961,43.5,43.897,368261,0
2016-06-10,42.857,42.881,42.042,42.463,1025562,0
2016-06-13,42.155,42.63,42.155,42.242,728250,0
2016-06-14,42.198,42.454,42.076,42.341,501250,0
2016-06-15,42.572,42.792,42.361,42.577,418225,0
2016-06-16,42.311,43.029,42.311,42.965,553692,0
2016-06-17,43.059,43.087,42.457,42.619,949870,0
2016-06-20,43.103,43.38,42.95,42.98,381592,0
2016-06-21,43.103,43.317,42.871,43.176,522217,0
2016-06-22,43.265,43.443,42.924,43.31,521852,0
2016-06-23,43.67,43.836,43.325,43.595,566287,0
2016-06-24,42.409,42.571,41.925,42.074,809856,0
2016-06-27,41.545,41.694,40.896,41.24,753529,0
2016-06-28,41.486,42.424,41.401,42.384,404726,0
2016-06-29,42.719,43.25,42.604,42.779,521890,0
2016-06-30,42.779,43.497,42.369,43.473,1166658,0
2016-07-01,43.492,43.861,43.3,43.468,313006,0
2016-07-05,43.23,43.61,43.044,43.56,593340,0
2016-07-06,43.468,44.114,43.453,44.114,648658,0
2016-07-07,44.197,44.729,44.197,44.709,823611,0
2016-07-08,44.858,45.045,44.473,44.646,1048115,0
2016-07-11,44.689,44.99,44.503,44.508,838166,0
2016-07-12,44.858,44.986,44.625,44.699,720001,0
2016-07-13,44.729,44.848,44.163,44.29,677879,0
2016-07-14,44.429,44.631,44.134,44.404,576745,0
2016-07-15,44.404,44.66,44.173,44.592,557775,0
2016-07-18,44.612,44.646,44.444,44.602,334794,0
2016-07-19,44.626,44.734,44.419,44.631,402318,0
2016-07-20,44.641,45.128,44.607,44.803,480390,0
2016-07-21,44.838,45.118,44.246,44.315,560441,0
2016-07-22,44.325,45.073,44.32,45.025,368489,0
2016-07-25,44.868,45.38,44.868,45.128,735378,0
2016-07-26,45.138,45.839,45.138,45.587,567309,0
2016-07-27,45.389,45.715,45.242,45.563,362021,0
2016-07-28,45.399,45.71,45.272,45.641,685208,0
2016-07-29,45.563,45.661,45.321,45.321,522205,0
2016-08-01,45.326,45.36,45.065,45.287,581367,0
2016-08-02,45.193,45.228,44.873,45.108,554666,0
2016-08-03,45.223,45.384,44.552,44.749,700975,0
2016-08-04,44.793,45.262,44.778,45.143,557801,0
2016-08-05,45.38,45.626,45.166,45.626,495910,0
2016-08-08,45.631,45.824,45.483,45.799,452124,0
2016-08-09,45.729,45.951,45.656,45.918,362034,0
2016-08-10,45.981,46.164,45.941,46.045,304150,0
2016-08-11,46.129,46.385,46.07,46.292,292298,0
2016-08-12,46.045,46.33,45.905,46.075,495057,0
2016-08-15,46.238,46.829,46.08,46.765,958407,0
2016-08-16,46.706,46.888,46.235,46.395,1019385,0
2016-08-17,46.297,46.474,45.936,46.277,1109997,0
2016-08-18,45.809,46.573,44.265,46.199,1919663,0
2016-08-19,46.35,48.766,46.35,48.026,2221672,0
2016-08-22,47.86,48.43,47.691,48.43,1128352,0
2016-08-23,48.693,48.751,48.328,48.589,448163,0
2016-08-24,48.594,48.761,48.353,48.435,405756,0
2016-08-25,48.333,48.629,47.594,48.539,685516,0
2016-08-26,48.732,48.795,48.101,48.293,484816,0
2016-08-29,48.338,48.771,48.259,48.338,505620,0
2016-08-30,48.371,48.454,47.997,48.175,376722,0
2016-08-31,48.145,48.185,47.662,47.884,642826,0
2016-09-01,48.031,48.051,47.371,47.899,930197,0
2016-09-02,48.209,48.234,47.686,48.036,676165,0
2016-09-06,48.18,48.396,48.076,48.234,755734,0
2016-09-07,48.219,48.43,48.031,48.401,747199,0
2016-09-08,48.353,48.44,47.865,48.012,606605,0
2016-09-09,47.602,47.786,46.651,46.656,720065,0
2016-09-12,46.316,46.996,45.922,46.775,1457300,0
2016-09-13,46.598,46.72,45.994,46.114,920065,0
2016-09-14,46.164,46.292,46.015,46.149,836063,0
2016-09-15,46.179,46.715,46.179,46.534,694839,0
2016-09-16,46.646,46.666,46.282,46.37,1435670,0
2016-09-19,46.449,46.661,45.859,46.489,1143331,0
2016-09-20,46.844,46.844,46.292,46.311,1386936,0
2016-09-21,46.42,46.627,46.084,46.568,784787,0
2016-09-22,47.011,47.011,46.449,46.499,776049,0
2016-09-23,46.33,46.509,45.602,45.769,924627,0
2016-09-26,45.641,46.44,45.587,46.134,565757,0
2016-09-27,46.194,46.699,46.104,46.618,457143,0
2016-09-28,46.765,46.873,46.449,46.785,661301,0
2016-09-29,46.696,46.765,46.033,46.083,820493,0
2016-09-30,46.379,46.548,46.142,46.319,563292,0
2016-10-03,46.212,46.379,45.836,45.876,452392,0
2016-10-04,45.796,46.232,45.717,45.993,574426,0
2016-10-05,46.212,46.577,46.053,46.083,462019,0
2016-10-06,46.122,46.873,45.924,46.785,405999,0
2016-10-07,46.844,46.844,46.192,46.389,715984,0
2016-10-10,46.597,46.933,46.409,46.458,524661,0
2016-10-11,46.409,46.516,45.736,46.033,510680,0
2016-10-12,46.182,46.745,46.083,46.548,479024,0
2016-10-13,46.202,46.839,46.073,46.626,654104,0
2016-10-14,46.863,47.239,46.646,46.656,332180,0
2016-10-17,46.567,46.903,46.548,46.686,425105,0
2016-10-18,47.072,47.229,46.577,46.656,207967,0
2016-10-19,46.795,46.963,46.518,46.577,447316,0
2016-10-20,46.468,46.567,45.983,46.073,633572,0
2016-10-21,45.736,46.339,45.578,46.152,316634,0
2016-10-24,46.755,46.834,46.369,46.607,227084,0
2016-10-25,46.409,46.409,45.791,46.122,535560,0
2016-10-26,45.933,46.468,45.924,46.379,860741,0
2016-10-27,46.528,46.854,46.222,46.567,700481,0
2016-10-28,46.508,47.328,46.508,46.824,433867,0
2016-10-31,46.903,47.684,46.805,47.348,487886,0
2016-11-01,47.179,47.408,46.379,46.646,554664,0
2016-11-02,46.379,46.805,46.29,46.419,584191,0
2016-11-03,46.182,46.548,45.856,46.222,813002,0
2016-11-04,46.478,47.249,46.137,46.715,703924,0
2016-11-07,47.299,47.674,46.844,47.655,454233,0
2016-11-08,47.704,48.435,47.704,48.169,353324,0
2016-11-09,47.438,48.475,46.212,48.386,549737,0
2016-11-10,48.634,48.704,48.05,48.376,648875,0
2016-11-11,48.249,48.891,48.149,48.851,546621,0
2016-11-14,49.01,51.097,49.01,51.027,1111546,0
2016-11-15,51.057,51.887,50.811,51.829,702363,0
2016-11-16,51.62,52.442,51.62,51.739,532681,0
2016-11-17,52.026,52.472,51.739,52.472,459657,0
2016-11-18,52.442,52.609,51.897,52.54,416665,0
2016-11-21,52.629,52.718,51.729,51.986,749602,0
2016-11-22,52.282,52.748,52.155,52.698,365453,0
2016-11-23,52.925,53.549,52.382,52.629,528160,0
2016-11-25,52.579,52.906,52.422,52.906,285552,0
2016-11-28,52.887,52.94,52.422,52.847,541240,0
2016-11-29,52.985,53.42,52.688,52.906,551535,0
2016-11-30,53.034,53.282,52.342,52.342,501499,0
2016-12-01,52.481,53.094,52.382,52.827,491447,0
2016-12-02,52.837,53.203,52.046,52.105,831324,0
2016-12-05,52.688,52.798,52.016,52.165,788371,0
2016-12-06,52.372,54.014,52.372,53.915,754651,0
2016-12-07,53.915,54.044,53.489,53.825,866259,0
2016-12-08,54.468,57.613,54.141,57.148,1662206,0
2016-12-09,57.148,57.148,55.873,55.913,940198,0
2016-12-12,54.627,55.636,54.32,54.765,1187757,0
2016-12-13,55.003,55.101,54.577,54.647,1060101,0
2016-12-14,54.686,55.32,54.488,54.518,689914,0
2016-12-15,54.468,55.195,54.172,54.705,561639,0
2016-12-16,54.755,55.21,54.567,54.705,1215431,0
2016-12-19,54.617,55.437,54.587,54.914,722660,0
2016-12-20,54.914,55.387,54.864,55.28,687469,0
2016-12-21,55.25,55.576,54.854,54.854,522949,0
2016-12-22,55.007,55.374,54.72,55.276,424305,0
2016-12-23,55.236,56.01,55.187,55.613,416806,0
2016-12-27,55.603,56.218,55.504,56.05,496304,0
2016-12-28,56.069,56.327,55.374,55.394,444943,0
2016-12-29,55.524,56.139,55.524,55.99,535394,0
2016-12-30,56.159,56.198,55.414,55.504,537660,0
2017-01-03,56.139,56.337,55.364,55.851,742128,0
2017-01-04,55.851,56.664,55.752,56.367,691942,0
2017-01-05,56.188,57.021,56.109,56.347,666215,0
2017-01-06,56.307,56.963,56.179,56.674,597353,0
2017-01-09,56.546,56.669,55.891,55.94,1094463,0
2017-01-10,56.139,56.993,56,56.307,497709,0
2017-01-11,56.526,56.526,55.722,56.02,553104,0
2017-01-12,56.069,56.069,55.326,56.04,401237,0
2017-01-13,57.31,57.786,56.744,57.438,810461,0
2017-01-17,57.457,57.727,56.714,56.983,519489,0
2017-01-18,57.23,57.448,56.933,57.23,629897,0
2017-01-19,57.21,57.607,57.17,57.29,474371,0
2017-01-20,57.527,58.104,57.527,58.024,364933,0
2017-01-23,58.034,58.261,57.815,57.924,422937,0
2017-01-24,58.212,58.758,58.143,58.49,681300,0
2017-01-25,58.639,59.383,58.639,59.303,588005,0
2017-01-26,59.413,59.433,58.916,59.056,446143,0
2017-01-27,59.056,59.353,58.728,58.818,450069,0
2017-01-30,58.728,58.728,57.964,58.331,579445,0
2017-01-31,58.212,58.778,57.994,58.461,500733,0
2017-02-01,58.569,58.653,58.004,58.381,506855,0
2017-02-02,58.251,58.609,57.894,58.024,777586,0
2017-02-03,58.024,58.629,58.024,58.579,432382,0
2017-02-06,58.768,58.793,58.212,58.391,343265,0
2017-02-07,58.589,58.758,58.182,58.222,497659,0
2017-02-08,58.104,58.104,57.537,58.004,517283,0
2017-02-09,58.084,58.609,57.914,58.559,457443,0
2017-02-10,58.748,59.358,58.49,59.273,403874,0
2017-02-13,59.542,59.8,59.233,59.413,383069,0
2017-02-14,59.135,59.453,58.461,59.373,522208,0
2017-02-15,59.243,59.77,58.936,59.76,399078,0
2017-02-16,59.88,59.987,59.333,59.83,375875,0
2017-02-17,59.78,60.027,59.57,59.977,412018,0
2017-02-21,60.037,60.454,59.972,60.304,436093,0
2017-02-22,60.324,60.569,59.735,60.227,621637,0
2017-02-23,61.763,61.992,59.72,60.237,725026,0
2017-02-24,59.72,60.027,59.026,59.6,743873,0
2017-02-27,59.522,60.217,59.413,60.067,630492,0
2017-02-28,60.017,60.167,59.62,59.73,682086,0
2017-03-01,60.256,60.871,60.117,60.672,750216,0
2017-03-02,60.544,60.584,59.67,59.898,398014,0
2017-03-03,59.86,60.256,59.542,60.007,372970,0
2017-03-06,59.522,59.967,59.473,59.82,376409,0
2017-03-07,59.74,60.354,59.68,60.107,538042,0
2017-03-08,59.967,60.623,59.82,60.344,535306,0
2017-03-09,60.286,60.454,59.323,59.73,427857,0
2017-03-10,59.937,60.167,59.66,60.047,415845,0
2017-03-13,60.047,60.281,59.908,60.256,246165,0
2017-03-14,60.017,60.424,59.908,60.237,302494,0
2017-03-15,60.444,61.148,60.147,61.059,495245,0
2017-03-16,61.089,61.198,60.544,60.711,266834,0
2017-03-17,60.643,61.218,60.314,61.128,813003,0
2017-03-20,61.128,61.466,60.891,61.307,372116,0
2017-03-21,61.506,61.605,60.087,60.217,516854,0
2017-03-22,60.207,60.672,60.007,60.603,291907,0
2017-03-23,60.584,61.119,60.384,60.741,379094,0
2017-03-24,60.791,61.173,60.242,60.494,304213,0
2017-03-27,59.7,60.434,59.393,60.237,499804,0
2017-03-28,60.314,61.188,60.077,61.119,460682,0
2017-03-29,61.163,61.223,60.517,61.193,258698,0
2017-03-30,61.989,63.144,61.631,62.964,985202,0
2017-03-31,63.024,63.074,61.925,62.138,898811,0
2017-04-03,62.228,62.357,61.78,62.158,778967,0
2017-04-04,62.059,62.506,61.701,61.959,536737,0
2017-04-05,62.029,62.148,61.233,61.363,593407,0
2017-04-06,61.213,62.258,61.024,62.009,446196,0
2017-04-07,61.76,62.367,61.75,61.89,439122,0
2017-04-10,62.039,62.377,61.571,61.601,451859,0
2017-04-11,61.641,62.442,61.482,62.407,603732,0
2017-04-12,62.476,62.476,61.153,61.303,488911,0
2017-04-13,61.203,61.442,60.427,60.497,453895,0
2017-04-17,60.567,61.223,60.457,61.213,331393,0
2017-04-18,61.183,61.492,60.925,61.462,310802,0
2017-04-19,61.661,61.8,61.343,61.631,269003,0
2017-04-20,62.059,62.576,61.661,62.437,602483,0
2017-04-21,62.566,62.636,62.059,62.536,377571,0
2017-04-24,62.864,63.81,62.696,63.71,316088,0
2017-04-25,64.128,64.974,63.979,64.466,501082,0
2017-04-26,64.466,64.616,64.018,64.307,367972,0
2017-04-27,64.367,65.621,64.048,65.322,822790,0
2017-04-28,65.382,65.382,64.218,64.586,555736,0
2017-05-01,64.815,65.7,64.596,64.974,738604,0
2017-05-02,65.063,65.511,64.725,64.834,553772,0
2017-05-03,64.586,64.874,64.397,64.815,338765,0
2017-05-04,64.934,65.769,64.924,65.769,304721,0
2017-05-05,65.899,66.407,65.491,66.327,360253,0
2017-05-08,66.257,66.357,65.69,66.197,367131,0
2017-05-09,66.327,66.685,66.108,66.227,458077,0
2017-05-10,66.207,66.437,65.799,66.247,709611,0
2017-05-11,66.525,66.745,65.75,66.317,372564,0
2017-05-12,66.127,66.127,65.362,65.491,304070,0
2017-05-15,65.71,66.625,65.601,66.417,458508,0
2017-05-16,66.307,66.585,66.059,66.367,358671,0
2017-05-17,65.621,65.859,65.093,65.223,421037,0
2017-05-18,65.083,65.431,64.238,65.223,346206,0
2017-05-19,65.641,66.67,65.401,66.237,421552,0
2017-05-22,67.311,68.794,66.595,66.825,863381,0
2017-05-23,67.053,67.098,66.307,67.073,477274,0
2017-05-24,67.073,67.203,66.287,66.605,405603,0
2017-05-25,67.739,68.953,65.292,66.118,939607,0
2017-05-26,66.387,67.461,65.999,66.854,613889,0
2017-05-30,66.923,67.431,66.785,67.411,595127,0
2017-05-31,67.571,68.197,66.983,68.137,650246,0
2017-06-01,68.535,68.774,68.018,68.674,676966,0
2017-06-02,69.082,69.216,68.476,68.724,662047,0
2017-06-05,68.545,69.282,68.426,69.033,581108,0
2017-06-06,68.794,68.953,68.297,68.684,384080,0
2017-06-07,68.844,69.55,68.555,69.371,503330,0
2017-06-08,69.352,70.276,69.247,69.888,466125,0
2017-06-09,70.157,70.764,69.55,69.928,459278,0
2017-06-12,69.69,69.968,68.203,69.968,829855,0
2017-06-13,69.998,70.634,69.858,70.634,336740,0
2017-06-14,70.594,71.56,70.386,71.51,856388,0
2017-06-15,70.744,71.45,70.426,71.301,580851,0
2017-06-16,71.391,72.127,71.192,72.017,928232,0
2017-06-19,72.256,72.625,71.888,72.575,500420,0
2017-06-20,72.575,72.595,71.977,72.027,605413,0
2017-06-21,72.222,72.222,71.244,71.474,493454,0
2017-06-22,71.224,71.344,70.357,70.526,610934,0
2017-06-23,70.526,70.836,70.088,70.457,704669,0
2017-06-26,70.626,70.816,70.003,70.636,807593,0
2017-06-27,70.666,70.666,69.661,69.759,408756,0
2017-06-28,70.048,70.197,69.629,70.048,432930,0
2017-06-29,70.157,70.251,68.472,68.841,493677,0
2017-06-30,68.851,69.429,68.681,69.1,575944,0
2017-07-03,69.599,69.818,69.21,69.499,287366,0
2017-07-05,69.32,69.639,68.731,69.32,529200,0
2017-07-06,68.622,69.31,68.24,69.001,646847,0
2017-07-07,69.15,70.277,68.741,70.108,348547,0
2017-07-10,70.277,70.467,69.808,70.297,492239,0
2017-07-11,70.337,70.766,69.978,70.636,560798,0
2017-07-12,70.975,71.264,70.489,70.526,375333,0
2017-07-13,70.546,70.626,70.008,70.337,356132,0
2017-07-14,70.516,70.93,70.467,70.606,354702,0
2017-07-17,70.526,70.915,70.058,70.656,594105,0
2017-07-18,70.437,70.556,69.948,70.277,754380,0
2017-07-19,70.536,71.264,70.496,71.165,429578,0
2017-07-20,71.374,71.484,70.855,71.175,389426,0
2017-07-21,71.145,71.653,71.055,71.294,247578,0
2017-07-24,71.224,71.623,71.165,71.324,315792,0
2017-07-25,71.763,71.763,71.045,71.324,615167,0
2017-07-26,71.414,71.623,70.716,70.766,309297,0
2017-07-27,71.025,71.025,70.367,70.716,405958,0
2017-07-28,70.696,71.135,70.546,71.065,384981,0
2017-07-31,71.394,71.484,70.895,70.895,352034,0
2017-08-01,71.274,71.823,71.045,71.823,497889,0
2017-08-02,71.753,72.162,70.686,71.414,427794,0
2017-08-03,71.394,71.723,71.324,71.584,356011,0
2017-08-04,71.803,72.361,71.678,72.172,494525,0
2017-08-07,71.913,72.68,71.913,72.611,392914,0
2017-08-08,72.082,73.658,72.082,73.488,561975,0
2017-08-09,73.04,73.379,72.8,73.269,445654,0
2017-08-10,73.03,73.189,72.262,72.262,536316,0
2017-08-11,72.581,72.646,71.943,72.172,577671,0
2017-08-14,72.77,73.03,72.242,72.521,1070475,0
2017-08-15,72.631,73.01,71.803,71.923,777597,0
2017-08-16,72.202,73.618,72.062,72.82,932077,0
2017-08-17,72.561,72.76,68.652,68.671,1222532,0
2017-08-18,68.562,70.157,67.854,69.928,1262142,0
2017-08-21,70.008,70.576,69.739,70.427,762748,0
2017-08-22,70.616,70.885,70.257,70.586,908666,0
2017-08-23,70.357,70.357,68.811,68.831,2536717,0
2017-08-24,68.283,68.312,62.718,62.838,2866470,0
2017-08-25,62.528,62.778,61.102,61.421,2290319,0
2017-08-28,61.481,61.709,60.065,60.524,1648486,0
2017-08-29,60.125,60.429,59.836,60.135,996014,0
2017-08-30,60.085,60.773,59.975,60.594,986828,0
2017-08-31,60.793,61.581,60.733,61.511,920918,0
2017-09-01,61.581,61.581,60.334,60.853,572833,0
2017-09-05,60.524,60.873,59.088,59.227,838263,0
2017-09-06,59.537,59.876,58.23,59.377,1049863,0
2017-09-07,59.357,59.547,58.729,59.287,783532,0
2017-09-08,58.988,60.275,58.988,59.866,831137,0
2017-09-11,60.514,60.833,60.314,60.604,861903,0
2017-09-12,60.813,61.042,60.614,60.733,556224,0
2017-09-13,60.673,60.718,60.085,60.454,598620,0
2017-09-14,60.155,60.564,59.776,60.454,686366,0
2017-09-15,60.394,61.152,60.394,60.554,1282422,0
2017-09-18,60.733,61.003,60.414,60.424,1090825,0
2017-09-19,60.504,62.06,60.474,61.571,1135668,0
2017-09-20,61.521,61.97,61.242,61.691,686735,0
2017-09-21,61.741,61.96,61.242,61.242,657003,0
2017-09-22,61.252,61.8,61.242,61.451,529789,0
2017-09-25,61.481,61.491,60.923,60.963,1062925,0
2017-09-26,61.342,61.76,61.052,61.421,596328,0
2017-09-27,61.79,62.149,61.272,61.93,696978,0
2017-09-28,61.81,62.03,61.54,61.87,1039125,0
2017-09-29,61.94,62.2034,61.72,62.06,1223382,0
2017-10-02,62.1,62.48,61.23,61.56,870115,0
2017-10-03,61.61,62.41,61.46,62.34,729877,0
2017-10-04,62.33,62.79,62.15,62.68,796051,0
2017-10-05,62.89,62.89,62.09,62.18,572363,0
2017-10-06,62.07,62.95,61.95,62.58,652763,0
2017-10-09,62.2586,62.58,62.045,62.18,251578,0
2017-10-10,62.18,62.51,61.79,61.95,472377,0
2017-10-11,62.1,62.49,61.97,62.35,535378,0
2017-10-12,62.37,62.9179,62.25,62.63,448493,0
2017-10-13,62.78,63.22,62.37,62.56,425648,0
2017-10-16,62.64,62.74,62.011,62.16,563550,0
2017-10-17,62.24,62.53,61.93,61.95,593072,0
2017-10-18,62.18,62.54,62.02,62.16,419482,0
2017-10-19,62.13,62.21,61.6,62.18,292788,0
2017-10-20,62.49,63.62,62.3,63.45,588643,0
2017-10-23,63.41,63.41,62.28,62.32,671588,0
2017-10-24,62.56,63.2,62.56,63.04,391496,0
2017-10-25,63.11,63.45,62.04,62.89,427980,0
2017-10-26,63.07,63.69,62.74,63.57,538303,0
2017-10-27,63.58,63.96,63.02,63.84,438515,0
2017-10-30,63.545,63.77,62.47,62.5,925175,0
2017-10-31,62.809,63.3,62.7,62.85,461648,0
2017-11-01,63.17,63.4,62.94,63.14,569447,0
2017-11-02,63.11,63.11,62.53,62.76,527812,0
2017-11-03,62.76,63.25,62.71,62.95,385359,0
2017-11-06,62.79,63.1,62.58,62.98,410792,0
2017-11-07,63.27,63.44,62.645,62.71,323676,0
2017-11-08,62.64,63.55,62.369,62.92,437795,0
2017-11-09,62.28,62.44,61.27,61.5,389394,0
2017-11-10,61.16,62.2,61.16,62.07,432288,0
