Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.2417,3.2891,3.2322,3.2605,162047,0
2005-02-28,3.2513,3.3175,3.2513,3.3175,134195,0
2005-03-01,3.3175,3.3459,3.2796,3.3175,316499,0
2005-03-02,3.3366,3.4312,3.308,3.3744,263328,0
2005-03-03,3.4123,3.4217,3.3744,3.4123,78491,0
2005-03-04,3.4597,3.4976,3.4217,3.4597,221550,0
2005-03-07,3.4787,3.5166,3.4503,3.4787,286116,0
2005-03-08,3.4408,3.4597,3.3934,3.4312,208890,0
2005-03-09,3.4029,3.4408,3.384,3.4029,94950,0
2005-03-10,3.3934,3.4123,3.3555,3.3934,258264,0
2005-03-11,3.3934,3.3934,3.1944,3.2796,257000,0
2005-03-14,3.2417,3.2891,3.2039,3.2891,225346,0
2005-03-15,3.3175,3.3175,3.2701,3.2701,44311,0
2005-03-16,3.2513,3.3175,3.2513,3.3175,56971,0
2005-03-17,3.3271,3.4312,3.2891,3.4312,151922,0
2005-03-18,3.4408,3.4692,3.3934,3.3934,134195,0
2005-03-21,3.3555,3.4123,3.3175,3.3555,93684,0
2005-03-22,3.3175,3.3175,3.2039,3.2039,136728,0
2005-03-23,3.1563,3.1563,3.0426,3.0806,110141,0
2005-03-24,3.0711,3.1754,3.0711,3.1468,82290,0
2005-03-28,3.0994,3.0994,3.0047,3.0333,191164,0
2005-03-29,3.0426,3.0616,2.9763,2.9951,251935,0
2005-03-30,2.9669,3.0994,2.9669,3.0994,93684,0
2005-03-31,3.1563,3.1563,2.9858,3.0238,63299,0
2005-04-01,3.0806,3.0901,3.0426,3.0426,34181,0
2005-04-04,2.9763,3.0047,2.9763,3.0047,2532,0
2005-04-05,3.0806,3.1563,3.0426,3.0522,135463,0
2005-04-06,3.0616,3.0901,2.9858,2.9858,91152,0
2005-04-07,2.9763,3.1468,2.9763,3.1468,182303,0
2005-04-08,3.1186,3.2228,3.1186,3.1563,259528,0
2005-04-11,3.1563,3.1563,3.0711,3.1186,107610,0
2005-04-12,3.0238,3.0711,2.9479,3.0616,239274,0
2005-04-13,3.0426,3.0901,3.0426,3.0426,35450,0
2005-04-14,3.0238,3.0426,2.9384,2.9384,63299,0
2005-04-15,2.9005,2.9005,2.7583,2.7679,124068,0
2005-04-18,2.7393,2.7488,2.6539,2.7015,234209,0
2005-04-19,2.8056,2.9669,2.8056,2.9479,168379,0
2005-04-20,2.9763,3.0806,2.9763,3.0522,145589,0
2005-04-21,3.0806,3.0806,3.0806,3.0806,7595,0
2005-04-22,3.0901,3.1754,3.0901,3.1754,59500,0
2005-04-25,3.0994,3.1375,3.0522,3.109,629200,0
2005-04-26,3.109,3.109,3.0616,3.0806,20257,0
2005-04-27,3.0047,3.0426,3.0047,3.0426,7595,0
2005-04-28,2.9951,3.0047,2.9195,2.9289,11395,0
2005-04-29,2.8815,2.891,2.8815,2.891,30384,0
2005-05-02,3.0047,3.0047,2.9195,2.9289,46842,0
2005-05-03,2.9384,2.9858,2.9289,2.9858,13924,0
2005-05-04,2.9195,2.9573,2.9195,2.9573,5064,0
2005-05-05,3.0142,3.0426,2.9573,2.9669,74694,0
2005-05-09,2.9479,2.9479,2.9195,2.9195,126599,0
2005-05-10,2.8627,2.8627,2.7299,2.7393,881135,0
2005-05-11,2.7393,2.7393,2.6067,2.711,151922,0
2005-05-12,2.7299,2.7962,2.7204,2.7772,68363,0
2005-05-13,2.7962,2.8435,2.7772,2.7962,20257,0
2005-05-16,2.7868,2.8152,2.7772,2.8152,7595,0
2005-05-17,2.8722,2.9099,2.853,2.9099,35450,0
2005-05-18,2.9763,3.109,2.9763,3.0901,82290,0
2005-05-19,3.1186,3.1563,3.1186,3.1563,29117,0
2005-05-20,3.1279,3.1563,3.0994,3.1563,56971,0
2005-05-23,3.109,3.1186,3.0806,3.109,29117,0
2005-05-24,3.0522,3.1186,3.0522,3.1186,96215,0
2005-05-25,3.1563,3.1563,3.109,3.1279,101280,0
2005-05-26,3.109,3.109,3.0616,3.109,22788,0
2005-05-27,3.2039,3.3366,3.1563,3.2891,345617,0
2005-05-31,3.3271,3.3271,3.2417,3.2513,188634,0
2005-06-01,3.2039,3.2985,3.2039,3.2985,134195,0
2005-06-02,3.3459,3.5166,3.3175,3.4408,730481,0
2005-06-03,3.4503,3.5356,3.4312,3.5071,77227,0
2005-06-06,3.3934,3.5735,3.3271,3.5261,255731,0
2005-06-07,3.5261,3.5261,3.4029,3.4029,11395,0
2005-06-08,3.3744,3.3934,3.2891,3.3175,26587,0
2005-06-09,3.1944,3.2513,3.1375,3.2513,82290,0
2005-06-10,3.2322,3.3934,3.1944,3.3459,281052,0
2005-06-13,3.4029,3.4597,3.4029,3.4503,53171,0
2005-06-14,3.4123,3.5261,3.308,3.4312,126599,0
2005-06-15,3.4312,3.4692,3.3459,3.3459,25319,0
2005-06-16,3.4312,3.4882,3.4312,3.4692,98748,0
2005-06-17,3.5071,3.6019,3.5071,3.545,79758,0
2005-06-20,3.5546,3.5546,3.5166,3.5166,46842,0
2005-06-21,3.5546,3.5923,3.5546,3.5923,37979,0
2005-06-22,3.6209,3.6683,3.5923,3.6305,62034,0
2005-06-23,3.6968,3.6968,3.6305,3.6305,31651,0
2005-06-24,3.6398,3.6493,3.5546,3.5546,59500,0
2005-06-27,3.4976,3.564,3.4787,3.5356,139259,0
2005-06-28,3.5735,3.5735,3.5735,3.5735,13924,0
2005-06-29,3.6305,3.6777,3.5923,3.6305,75960,0
2005-06-30,3.6305,3.7157,3.6114,3.7157,144323,0
2005-07-01,3.6493,3.8104,3.6493,3.8104,130398,0
2005-07-05,3.6777,3.6777,3.6019,3.6305,177240,0
2005-07-06,3.4976,3.5923,3.4976,3.5166,63299,0
2005-07-07,3.5166,3.5735,3.4597,3.5546,27853,0
2005-07-08,3.5546,3.6777,3.5546,3.6683,329160,0
2005-07-11,3.7157,3.8104,3.6777,3.801,140527,0
2005-07-12,3.82,3.8577,3.8104,3.8104,75960,0
2005-07-13,3.7915,3.8577,3.7251,3.8104,103812,0
2005-07-14,3.7915,3.8958,3.763,3.8958,296244,0
2005-07-15,3.7915,3.8673,3.7915,3.8484,115207,0
2005-07-18,3.744,3.7725,3.6683,3.6968,73427,0
2005-07-19,3.6777,3.6777,3.6777,3.6777,1264,0
2005-07-20,3.6777,3.763,3.6777,3.763,17723,0
2005-07-21,3.7821,3.8295,3.7725,3.8104,53171,0
2005-07-22,3.8104,3.82,3.7346,3.82,43043,0
2005-07-25,3.6588,3.6588,3.4882,3.5166,59500,0
2005-07-26,3.4692,3.5923,3.4692,3.5735,78491,0
2005-07-27,3.5546,3.5735,3.5356,3.5735,29117,0
2005-07-28,3.6305,3.6493,3.6209,3.6209,31651,0
2005-08-01,3.6968,3.7251,3.6493,3.7251,24054,0
2005-08-02,3.7915,3.8484,3.7915,3.8484,68363,0
2005-08-03,3.8577,4.0093,3.8577,4.0093,139259,0
2005-08-04,4.0093,4.0949,4.0001,4.0949,208890,0
2005-08-05,4.0852,4.1043,4.0475,4.1043,15194,0
2005-08-08,4.1518,4.1518,3.9905,3.9905,24054,0
2005-08-09,4.0664,4.0852,4.0284,4.0757,77227,0
2005-08-10,4.1895,4.2085,4.1518,4.2085,35450,0
2005-08-11,4.2085,4.2085,4.0093,4.1043,21522,0
2005-08-12,3.9526,3.9526,3.7725,3.8673,62034,0
2005-08-15,3.9431,4.0001,3.8673,4.0001,72163,0
2005-08-16,4.0569,4.0569,3.9905,3.9905,17723,0
2005-08-17,4.0949,4.1043,4.0757,4.1043,107610,0
2005-08-18,4.1043,4.1043,4.0475,4.0949,72163,0
2005-08-19,4.0475,4.0475,3.8295,3.9147,51907,0
2005-08-22,4.0475,4.1137,4.0284,4.1137,86088,0
2005-08-23,4.0189,4.0475,4.0189,4.0284,98748,0
2005-08-24,4.0284,4.0284,4.0284,4.0284,17723,0
2005-08-25,4.038,4.038,4.0284,4.0284,92418,0
2005-08-26,4.0189,4.1043,4.0189,4.1043,121537,0
2005-08-30,4.1705,4.2274,4.1705,4.1895,40513,0
2005-08-31,4.2465,4.2559,4.199,4.199,7595,0
2005-09-01,4.1895,4.1895,4.1328,4.1328,5064,0
2005-09-02,4.1895,4.2369,4.1895,4.2369,36714,0
2005-09-06,4.2844,4.2844,4.2274,4.2655,140527,0
2005-09-07,4.2655,4.2655,4.2274,4.2655,45576,0
2005-09-08,4.2844,4.2844,4.2559,4.2844,192433,0
2005-09-09,4.3034,4.3885,4.2559,4.3885,224082,0
2005-09-12,4.3601,4.3697,4.2939,4.3034,36714,0
2005-09-13,4.3034,4.3601,4.2939,4.3223,70895,0
2005-09-14,4.3697,4.3697,4.3412,4.3412,11395,0
2005-09-15,4.4171,4.4835,4.4171,4.474,131664,0
2005-09-16,4.4928,4.5593,4.4835,4.5308,49374,0
2005-09-19,4.5308,4.7677,4.3412,4.7204,127867,0
2005-09-20,4.7488,4.7961,4.7395,4.7677,45576,0
2005-09-21,4.8059,4.9195,4.7772,4.7772,146856,0
2005-09-22,4.7108,4.7395,4.6634,4.7204,125334,0
2005-09-23,4.7395,4.7584,4.6824,4.7014,127867,0
2005-09-26,4.7395,4.7677,4.7204,4.7584,96215,0
2005-09-27,4.7772,4.9288,4.7677,4.9195,246870,0
2005-09-28,4.9764,5.346,4.9764,5.2607,120269,0
2005-09-29,5.3175,5.346,5.2038,5.3272,30384,0
2005-09-30,5.3366,5.5072,5.2984,5.5072,67098,0
2005-10-03,5.5451,5.6872,5.5072,5.6872,83555,0
2005-10-04,5.6494,5.7061,5.2891,5.3649,341819,0
2005-10-05,5.2132,5.2132,4.9478,4.9951,274722,0
2005-10-06,4.853,4.9005,4.7014,4.7772,372204,0
2005-10-07,4.9288,4.9951,4.9288,4.9951,46842,0
2005-10-10,5.1185,5.1279,4.9764,5.0521,58234,0
2005-10-11,4.9101,4.9288,4.7868,4.853,134195,0
2005-10-12,4.7772,4.8247,4.654,4.654,169643,0
2005-10-13,4.654,4.654,4.4077,4.4835,150654,0
2005-10-14,4.5023,4.7299,4.5023,4.7299,58234,0
2005-10-17,4.7961,4.853,4.6256,4.7014,179771,0
2005-10-18,4.4645,4.4645,4.3412,4.4171,267125,0
2005-10-19,4.3601,4.3885,4.1895,4.2559,212688,0
2005-10-20,4.4266,4.5403,4.3981,4.3981,137994,0
2005-10-21,4.4077,4.5782,4.3792,4.4266,275987,0
2005-10-24,4.3223,4.3317,4.2181,4.2748,92418,0
2005-10-25,4.2274,4.2274,3.9526,4.0569,184834,0
2005-10-26,3.8673,4.2274,3.8673,4.1895,89885,0
2005-10-27,4.1895,4.2655,4.0569,4.1328,83555,0
2005-10-28,4.1801,4.1895,4.1328,4.1895,44311,0
2005-10-31,4.2844,4.2844,4.2369,4.2844,250668,0
2005-11-01,4.3034,4.3601,4.3034,4.3507,257000,0
2005-11-02,4.3223,4.3792,4.3223,4.3792,30384,0
2005-11-03,4.3885,4.4928,4.3507,4.4266,446897,0
2005-11-04,4.4077,4.5023,4.3981,4.5023,577295,0
2005-11-07,4.5782,4.5971,4.5023,4.5971,172175,0
2005-11-08,4.5971,4.6161,4.5782,4.6161,1014067,0
2005-11-09,4.6634,4.7204,4.6256,4.6824,179771,0
2005-11-10,4.6919,4.7299,4.6919,4.7204,22788,0
2005-11-11,4.7204,4.7204,4.5023,4.5308,83555,0
2005-11-14,4.4645,4.5118,4.4077,4.474,54439,0
2005-11-15,4.5023,4.5782,4.474,4.474,48108,0
2005-11-16,4.4266,4.436,4.4077,4.4077,45576,0
2005-11-17,4.4645,4.5023,4.4266,4.4266,219016,0
2005-11-18,4.3981,4.3981,4.3412,4.3412,146856,0
2005-11-21,4.3412,4.3412,4.2181,4.2369,268394,0
2005-11-22,4.2559,4.3129,4.1895,4.3129,72163,0
2005-11-23,4.3792,4.4266,4.3601,4.4171,39247,0
2005-11-25,4.5403,4.6256,4.5308,4.5971,202559,0
2005-11-28,4.6919,4.7299,4.5782,4.654,159516,0
2005-11-29,4.7204,4.9288,4.7204,4.9005,602616,0
2005-11-30,5.0142,5.0142,4.9288,5.0048,467153,0
2005-12-01,5.0901,5.2796,5.0901,5.1755,151922,0
2005-12-02,5.3175,5.4408,5.2796,5.4124,230410,0
2005-12-05,5.4312,5.4312,5.3744,5.3839,310170,0
2005-12-06,5.2512,5.2891,5.1091,5.2512,525388,0
2005-12-07,5.2038,5.2322,5.1279,5.1279,231678,0
2005-12-08,5.1374,5.1468,5.0521,5.1185,137994,0
2005-12-09,4.9764,4.9951,4.853,4.8626,198762,0
2005-12-12,4.7204,4.7395,4.6731,4.7204,183570,0
2005-12-13,4.8151,4.8341,4.7488,4.7961,77227,0
2005-12-14,4.9574,5.0048,4.9574,5.0048,89885,0
2005-12-15,4.9667,5.0521,4.9005,5.0239,67098,0
2005-12-16,5.0048,5.0048,4.9288,4.9384,30384,0
2005-12-19,4.9384,4.9764,4.8626,4.9288,25319,0
2005-12-20,4.9288,5.0521,4.8912,4.9951,73427,0
2005-12-21,5.0712,5.1755,5.0712,5.1564,112674,0
2005-12-22,5.0994,5.0994,5.0142,5.0994,65831,0
2005-12-23,5.1185,5.1564,5.0617,5.1468,12659,0
2005-12-27,5.0994,5.1755,5.0712,5.0806,55704,0
2005-12-28,5.0806,5.1185,5.0521,5.1185,51907,0
2005-12-29,5.1848,5.3744,5.1848,5.3744,145589,0
2005-12-30,5.3934,5.3934,5.3934,5.3934,12659,0
2006-01-03,5.2702,5.4882,5.2702,5.4502,170909,0
2006-01-04,5.4977,5.6967,5.4977,5.6114,130398,0
2006-01-05,5.7251,5.8484,5.7251,5.7631,268394,0
2006-01-06,5.7725,5.9241,5.7535,5.9147,103812,0
2006-01-09,5.8768,5.8768,5.7251,5.801,351949,0
2006-01-10,5.5924,5.7061,5.5735,5.7061,75960,0
2006-01-11,5.5735,5.5735,5.4029,5.4596,134195,0
2006-01-12,5.3934,5.4596,5.3744,5.4124,448163,0
2006-01-13,5.3744,5.3839,5.2512,5.2796,224082,0
2006-01-17,5.5261,5.5355,5.3744,5.4408,1306510,0
2006-01-18,5.3272,5.7441,5.3272,5.7441,72163,0
2006-01-19,5.7061,5.9526,5.7061,5.9241,94950,0
2006-01-20,5.9431,6.0853,5.9052,6.0475,122802,0
2006-01-23,6.019,6.1233,5.9906,6.0475,232945,0
2006-01-24,6.0475,6.199,6.0475,6.1706,89885,0
2006-01-25,6.199,6.2369,6,6.1043,87353,0
2006-01-26,6.2274,6.6539,6.2179,6.6539,132930,0
2006-01-27,6.5783,6.692,6.474,6.474,488676,0
2006-01-30,6.3033,6.5402,6.2369,6.4645,141792,0
2006-01-31,6.4645,6.948,6.4076,6.7774,289914,0
2006-02-01,6.7488,7.0143,6.7488,6.7774,92418,0
2006-02-02,6.8341,6.8341,6.5877,6.7109,103812,0
2006-02-03,6.2655,6.4267,6.2179,6.3413,135463,0
2006-02-06,6.2369,6.2369,5.9526,5.9716,292445,0
2006-02-07,5.7346,5.7346,5.6589,5.6872,286116,0
2006-02-08,5.7061,5.8956,5.6303,5.8296,151922,0
2006-02-09,5.9052,6.0475,5.9052,6.0475,125334,0
2006-02-10,6.0949,6.1233,6,6.0567,72163,0
2006-02-13,5.8388,5.8484,5.6684,5.7157,174708,0
2006-02-14,5.5261,5.6019,5.4596,5.5735,283583,0
2006-02-15,5.2512,5.3272,5.1944,5.2607,438036,0
2006-02-16,5.3555,5.6872,5.308,5.6684,188634,0
2006-02-17,5.801,5.801,5.6777,5.7251,278520,0
2006-02-21,5.6114,5.6398,5.3272,5.346,429174,0
2006-02-22,5.3744,5.4787,5.3272,5.4408,154451,0
2006-02-23,5.4596,5.6303,5.3744,5.6303,107610,0
2006-02-24,5.6872,5.8484,5.6684,5.7819,97482,0
2006-02-27,5.7631,5.7631,5.5735,5.5735,98748,0
2006-02-28,5.5261,5.5261,5.4502,5.4787,69630,0
2006-03-01,5.4882,5.6684,5.4882,5.6589,119005,0
2006-03-02,5.6684,5.6967,5.5451,5.6398,172175,0
2006-03-03,5.6589,5.6589,5.3175,5.3272,403853,0
2006-03-06,5.1564,5.1848,4.9101,4.9101,306372,0
2006-03-07,4.7204,4.7772,4.4645,4.6067,443101,0
2006-03-08,4.4645,4.6634,4.3317,4.6634,638062,0
2006-03-09,4.6634,4.8341,4.6256,4.7584,450695,0
2006-03-10,4.7961,4.9005,4.6919,4.8814,131664,0
2006-03-13,4.9384,5.1374,4.9384,5.1185,222816,0
2006-03-14,4.9667,5.1564,4.9667,5.0901,322831,0
2006-03-15,5.0901,5.3744,5.0331,5.3744,322831,0
2006-03-16,5.4882,5.5261,5.308,5.346,177240,0
2006-03-17,5.1374,5.1658,5.0712,5.1564,79758,0
2006-03-20,5.1279,5.1279,4.7584,4.8341,187369,0
2006-03-21,4.7584,4.8626,4.7014,4.7204,205092,0
2006-03-22,4.7395,4.8151,4.6634,4.7014,592487,0
2006-03-23,4.8341,4.8341,4.7204,4.7204,645659,0
2006-03-24,4.7772,4.7961,4.7772,4.7868,225346,0
2006-03-27,4.7677,4.7677,4.6256,4.7204,151922,0
2006-03-28,4.7584,4.8151,4.6919,4.6919,84822,0
2006-03-29,4.7772,4.8341,4.7584,4.8341,49374,0
2006-03-30,4.9574,5.1374,4.8912,4.9764,220284,0
2006-03-31,4.9764,4.9764,4.8341,4.853,284849,0
2006-04-03,4.9005,5.1564,4.9005,5.1468,67098,0
2006-04-04,5.2891,5.3839,5.2512,5.3839,148123,0
2006-04-05,5.4408,5.5451,5.3649,5.4977,334224,0
2006-04-06,5.3934,5.4502,5.3272,5.4124,205092,0
2006-04-07,5.4882,5.5261,5.3366,5.4312,396256,0
2006-04-10,5.4312,5.4787,5.4124,5.4312,73427,0
2006-04-11,5.4882,5.6494,5.4312,5.6494,103812,0
2006-04-12,5.6303,5.6303,5.1848,5.5261,200028,0
2006-04-13,5.346,5.4691,5.2038,5.2891,148123,0
2006-04-17,5.2418,5.5261,5.2132,5.5072,365873,0
2006-04-18,5.5261,5.6872,5.4502,5.6872,159516,0
2006-04-19,5.6967,5.7061,5.564,5.6114,164581,0
2006-04-20,5.5261,5.5545,5.346,5.3649,89041,0
2006-04-21,5.4124,5.5355,5.3934,5.5261,67098,0
2006-04-24,5.2322,5.3934,5.2132,5.2607,190743,0
2006-04-25,5.2702,5.2702,5.0239,5.1279,129975,0
2006-04-26,5.1564,5.1564,4.9005,4.9384,402165,0
2006-04-27,4.9005,4.9005,4.7299,4.8435,418201,0
2006-04-28,4.853,4.9478,4.6067,4.7395,326205,0
2006-05-01,4.5593,4.7961,4.5593,4.7395,64145,0
2006-05-02,4.7772,5.1185,4.7677,5.0427,257420,0
2006-05-03,5.0521,5.2132,5.0521,5.1564,302998,0
2006-05-04,5.2228,5.4408,5.2132,5.2891,235897,0
2006-05-05,5.4124,5.6684,5.3272,5.6589,270079,0
2006-05-08,5.6872,5.6872,5.4029,5.5072,98748,0
2006-05-09,5.3555,5.4977,5.346,5.4218,101702,0
2006-05-10,5.0617,5.5735,5.0617,5.4787,187791,0
2006-05-11,5.4502,5.4502,5.0712,5.1755,253622,0
2006-05-12,4.7961,5.0427,4.7961,4.9384,117738,0
2006-05-15,4.7395,4.853,4.6256,4.8059,264593,0
2006-05-16,4.9005,5.0617,4.7584,4.853,618230,0
2006-05-17,4.6351,4.7961,4.455,4.5593,233366,0
2006-05-18,4.6256,4.9005,4.6256,4.7772,161626,0
2006-05-19,4.853,4.853,4.474,4.7299,165002,0
2006-05-22,4.2369,4.3129,4.0664,4.2465,164158,0
2006-05-23,4.5023,4.5023,3.9526,3.9622,425376,0
2006-05-24,3.8768,3.9431,3.5071,3.6019,783230,0
2006-05-25,3.7915,4.0284,3.6305,3.9716,408496,0
2006-05-26,4.1043,4.3981,3.8768,4.2748,732171,0
2006-05-30,4.3981,4.455,4.0284,4.1895,481922,0
2006-05-31,4.4077,4.7014,4.3034,4.5023,548178,0
2006-06-01,4.5593,5.0712,4.5023,5.0331,399632,0
2006-06-02,5.0427,5.0994,4.6634,4.853,282740,0
2006-06-05,4.9195,5.0142,4.7584,4.8341,104234,0
2006-06-06,4.8247,4.8247,4.5403,4.7677,231678,0
2006-06-07,4.7395,4.9478,4.5593,4.8435,275144,0
2006-06-08,4.6446,4.9195,4.4454,4.9195,678998,0
2006-06-09,4.9764,5.0901,4.7395,4.9005,265861,0
2006-06-12,4.8435,4.9574,4.474,4.5782,126599,0
2006-06-13,4.3129,4.6731,4.2844,4.4077,94950,0
2006-06-14,4.5593,4.6731,4.3317,4.5023,334224,0
2006-06-15,4.6256,4.7961,4.474,4.6067,95793,0
2006-06-16,4.6161,4.6161,4.3223,4.3792,129552,0
2006-06-19,4.474,4.5023,4.3034,4.3412,39247,0
2006-06-20,4.5593,4.5593,4.1137,4.1421,200028,0
2006-06-21,3.9811,4.199,3.9716,4.038,298776,0
2006-06-22,4.0852,4.3507,3.9716,4.2181,165002,0
2006-06-23,4.0284,4.2465,4.0284,4.1895,90730,0
2006-06-26,4.1518,4.3034,4.1421,4.1895,20257,0
2006-06-27,4.2181,4.2559,4.0569,4.1705,248979,0
2006-06-28,4.2748,4.2748,4.1137,4.2085,603038,0
2006-06-29,4.2655,4.5971,4.1612,4.5023,714446,0
2006-06-30,4.6634,4.6634,4.4171,4.5497,308483,0
2006-07-03,4.7014,4.7395,4.6256,4.7395,156140,0
2006-07-05,4.5782,4.5782,4.3697,4.5403,248136,0
2006-07-06,4.5023,4.5782,4.4171,4.5023,385285,0
2006-07-07,4.5023,4.5403,4.2748,4.4266,273879,0
2006-07-10,4.4266,4.5593,4.3601,4.455,717398,0
2006-07-11,4.4171,4.5023,4.3697,4.4077,202559,0
2006-07-12,4.4645,4.5971,4.4077,4.5497,635532,0
2006-07-13,4.5308,4.8151,4.5118,4.6634,215641,0
2006-07-14,4.7014,5.0994,4.5688,4.7961,252777,0
2006-07-17,5.4787,5.8673,5.3272,5.801,1590939,0
2006-07-18,5.7441,5.9241,5.7441,5.8104,463776,0
2006-07-19,5.801,6.0285,5.7441,6,321563,0
2006-07-20,6,6.3697,6,6.1706,327472,0
2006-07-21,6.1421,6.4833,5.3934,5.9241,1017864,0
2006-07-24,5.4691,5.7346,5.4029,5.6303,413138,0
2006-07-25,5.5924,5.8296,5.5924,5.7346,443101,0
2006-07-26,5.7346,5.8296,5.6019,5.6777,199605,0
2006-07-27,5.6777,5.9906,5.6777,5.9716,634265,0
2006-07-28,5.9716,6.0285,5.8484,5.9622,88199,0
2006-07-31,5.8296,5.9622,5.7631,5.7915,93261,0
2006-08-01,5.6967,5.7251,5.4502,5.4787,291179,0
2006-08-02,5.4029,5.4882,5.3649,5.4218,149811,0
2006-08-03,5.2038,5.4029,5.1848,5.3272,65831,0
2006-08-04,5.3555,5.4787,5.1944,5.2891,104656,0
2006-08-07,5.2891,5.5072,5.2891,5.4218,72163,0
2006-08-08,5.5451,5.5451,5.2607,5.2607,42201,0
2006-08-09,5.4029,5.4596,5.0142,5.0712,64145,0
2006-08-10,4.9478,5.2038,4.9005,5.1374,234632,0
2006-08-11,5.0806,5.3175,5.0806,5.1848,48108,0
2006-08-14,5.1848,5.4029,5.1848,5.2132,63299,0
2006-08-15,5.0806,5.4312,5.0806,5.2984,227881,0
2006-08-16,5.3175,5.3555,5.1658,5.1848,144745,0
2006-08-17,5.2228,5.3839,5.0806,5.1279,160782,0
2006-08-18,5.1564,5.1564,4.9195,4.9764,169221,0
2006-08-21,4.9005,5.0048,4.853,4.9667,77227,0
2006-08-22,4.9764,4.9764,4.7395,4.8151,65410,0
2006-08-23,4.7488,4.7961,4.5971,4.6446,147700,0
2006-08-24,4.7677,4.7868,4.5497,4.7488,44731,0
2006-08-25,4.6919,4.9478,4.6446,4.9195,22788,0
2006-08-28,4.9005,4.9667,4.7772,4.9478,45154,0
2006-08-29,4.9005,4.9288,4.7961,4.8247,11395,0
2006-08-30,4.9101,5.0142,4.8435,4.8626,49374,0
2006-08-31,4.8814,4.9951,4.8626,4.9951,22365,0
2006-09-01,5.0994,5.3175,5.0521,5.1564,52328,0
2006-09-05,5.3555,5.4596,5.2891,5.3649,49796,0
2006-09-06,5.1564,5.3366,5.1374,5.1848,13924,0
2006-09-07,5.2132,5.2891,5.0048,5.0712,53171,0
2006-09-08,5.0521,5.1658,5.0521,5.1185,41778,0
2006-09-11,4.9478,5.0142,4.8721,4.9288,32071,0
2006-09-12,4.9195,5.1091,4.8912,5.0048,203827,0
2006-09-13,4.9764,5.0994,4.9764,5.0427,145167,0
2006-09-14,4.9384,5.0901,4.9384,5.0806,208046,0
2006-09-15,5.1944,5.308,5.1944,5.2607,24898,0
2006-09-18,5.1848,5.2796,5.1185,5.2512,34181,0
2006-09-19,5.2702,5.2984,4.9384,4.9857,69630,0
2006-09-20,4.9667,4.9857,4.7395,4.7868,149811,0
2006-09-21,4.7299,4.853,4.5782,4.6256,191164,0
2006-09-22,4.5782,4.6824,4.5023,4.5593,383175,0
2006-09-25,4.5403,4.6161,4.3792,4.5497,111409,0
2006-09-26,4.5688,4.654,4.5118,4.6446,75960,0
2006-09-27,4.6634,4.7868,4.5782,4.7299,64145,0
2006-09-28,4.8151,4.8247,4.6824,4.7488,800532,0
2006-09-29,4.7014,4.853,4.7014,4.7961,585735,0
2006-10-02,4.8814,5.1658,4.8814,5.0521,297509,0
2006-10-03,5.0994,5.1755,5.0617,5.1755,44311,0
2006-10-04,5.1185,5.4218,5.1185,5.4218,526655,0
2006-10-05,5.4502,5.4977,5.2512,5.3744,74694,0
2006-10-06,5.2984,5.4218,5.1848,5.3934,200874,0
2006-10-09,5.3272,5.6777,5.3272,5.6019,186525,0
2006-10-10,5.6777,5.7061,5.5735,5.583,84401,0
2006-10-11,5.4502,5.5072,5.2607,5.4218,165845,0
2006-10-12,5.3272,5.4502,5.2702,5.4124,41778,0
2006-10-13,5.4218,5.5545,5.3839,5.4124,182728,0
2006-10-16,5.4787,5.6967,5.4408,5.6872,303418,0
2006-10-17,5.6207,5.7251,5.4312,5.7251,293713,0
2006-10-18,5.5735,5.7346,5.5451,5.5924,101280,0
2006-10-19,5.5735,5.5735,5.4882,5.5072,51483,0
2006-10-20,5.4408,5.6114,5.3175,5.4977,148544,0
2006-10-23,5.3934,5.6589,5.2984,5.6114,191164,0
2006-10-24,5.5072,5.5545,5.4502,5.5451,46419,0
2006-10-25,5.5545,5.5545,5.4029,5.4882,173021,0
2006-10-26,5.5355,5.801,5.5072,5.7061,807286,0
2006-10-27,5.6114,5.6398,5.4502,5.5451,6345607,0
2006-10-30,5.4882,5.4882,5.3175,5.3175,408075,0
2006-10-31,5.3649,5.4596,5.346,5.4502,208046,0
2006-11-01,5.4124,5.5355,5.4124,5.4977,224082,0
2006-11-02,5.3272,5.4787,5.3272,5.4218,22365,0
2006-11-03,5.5355,5.5735,5.4787,5.5545,150654,0
2006-11-06,5.5735,5.6019,5.4218,5.4977,160782,0
2006-11-07,5.5545,5.5545,5.3366,5.3839,217332,0
2006-11-08,5.2132,5.4882,5.2132,5.4218,153187,0
2006-11-09,5.564,5.5735,5.2984,5.3555,110563,0
2006-11-10,5.2984,5.2984,5.0521,5.2132,186102,0
2006-11-13,5.0901,5.346,5.0142,5.2418,231678,0
2006-11-14,5.3272,5.4218,5.1755,5.4029,118583,0
2006-11-15,5.4029,5.4977,5.3934,5.4124,16881,0
2006-11-16,5.3555,5.4408,5.3272,5.3744,423265,0
2006-11-17,5.2132,5.2891,5.1185,5.2132,200449,0
2006-11-20,5.1848,5.2702,5.1658,5.2038,27429,0
2006-11-21,5.2984,5.4502,5.2984,5.4408,607679,0
2006-11-22,5.4502,5.583,5.4029,5.5261,151497,0
2006-11-24,5.3934,5.6872,5.3934,5.5735,121958,0
2006-11-27,5.5451,5.5451,5.1848,5.2322,213952,0
2006-11-28,5.3649,5.5545,5.3649,5.5451,273879,0
2006-11-29,5.6114,5.7915,5.6019,5.7346,256575,0
2006-11-30,5.7157,5.7725,5.6494,5.6777,89041,0
2006-12-01,5.6872,5.6872,5.4502,5.5167,147700,0
2006-12-04,5.4882,5.7819,5.4408,5.7631,146856,0
2006-12-05,5.7535,5.8484,5.7535,5.8201,89041,0
2006-12-06,5.7819,5.8201,5.7061,5.7157,44731,0
2006-12-07,5.7441,5.7819,5.5545,5.6114,54439,0
2006-12-08,5.6872,5.7346,5.5924,5.6872,113096,0
2006-12-11,5.7346,5.9716,5.7346,5.8768,242650,0
2006-12-12,5.9716,6.1138,5.8956,6,210999,0
2006-12-13,6.2085,6.455,6.1327,6.455,626247,0
2006-12-14,6.2561,6.3222,6.1517,6.3033,229991,0
2006-12-15,6.2561,6.5972,6.2561,6.4645,466308,0
2006-12-18,6.6634,6.7393,6.3791,6.4076,273879,0
2006-12-19,6.2939,6.3129,6.199,6.2465,131242,0
2006-12-20,6.2561,6.3413,6.2465,6.2749,76805,0
2006-12-21,6.2939,6.436,6.1612,6.3318,281474,0
2006-12-22,6.4076,6.4267,6.2465,6.4267,70895,0
2006-12-26,6.4267,6.4267,6.2179,6.2655,137151,0
2006-12-27,6.436,6.7109,6.3981,6.635,246447,0
2006-12-28,6.6634,6.6634,6.5497,6.5972,73850,0
2006-12-29,6.6539,6.6539,6.5309,6.5309,32917,0
2007-01-03,6.5497,6.6825,6.3791,6.455,148123,0
2007-01-04,6.5213,6.6257,6.2655,6.5593,152341,0
2007-01-05,6.5497,6.6162,6.0758,6.2655,479813,0
2007-01-08,6.2844,6.4833,6.1233,6.3413,602616,0
2007-01-09,6.2749,6.2749,6.0475,6.2655,339289,0
2007-01-10,6.0853,6.6257,6.0853,6.5024,220284,0
2007-01-11,6.3981,6.635,6.2369,6.4833,189899,0
2007-01-12,6.4076,6.5972,6.3318,6.4929,267547,0
2007-01-16,6.0285,6.1043,5.9241,5.9716,510198,0
2007-01-17,5.9716,5.9811,5.7251,5.7725,611054,0
2007-01-18,5.9526,6.0853,5.7157,5.8296,278098,0
2007-01-19,5.9241,6.0567,5.9241,6.0095,240115,0
2007-01-22,6.0567,6.0853,5.8956,6.0853,321563,0
2007-01-23,5.9241,6.0853,5.8578,6,382754,0
2007-01-24,6.019,6.4076,6.019,6.3033,535939,0
2007-01-25,6.3222,6.3222,5.9622,6.0949,182728,0
2007-01-26,6.1327,6.1327,5.8956,5.8956,531718,0
2007-01-29,5.9052,5.9906,5.6872,5.7631,569700,0
2007-01-30,5.7346,5.9337,5.7251,5.8956,323251,0
2007-01-31,5.9147,6.0853,5.8863,6.019,342665,0
2007-02-01,6.1233,6.3318,6.0949,6.3318,305104,0
2007-02-02,6.2465,6.2465,6.0949,6.1706,150231,0
2007-02-05,6.019,6.0758,5.9241,6.019,325784,0
2007-02-06,6.0853,6.1043,6.019,6.0285,197496,0
2007-02-07,6.0758,6.0853,5.9241,6.0475,193698,0
2007-02-08,5.9526,6.038,5.8956,5.9622,107610,0
2007-02-09,6.019,6.0567,5.8578,5.8768,235475,0
2007-02-12,5.9716,5.9716,5.8201,5.9147,148123,0
2007-02-13,5.9716,6.1138,5.9241,6.0567,211632,0
2007-02-14,6,6.1706,5.9906,6.1138,193276,0
2007-02-15,6.1043,6.1517,6.019,6.0853,157406,0
2007-02-16,6.1043,6.1043,6.0095,6.0853,164158,0
2007-02-20,6.1138,6.1706,6.0663,6.1706,53171,0
2007-02-21,6.1138,6.199,6.0475,6.1233,204247,0
2007-02-22,6.2085,6.2844,6.1802,6.1896,198340,0
2007-02-23,6.2561,6.2561,6.0475,6.1517,271768,0
2007-02-26,6.2465,6.2465,6.1517,6.199,212688,0
2007-02-27,5.801,5.9337,5.4312,5.5924,914472,0
2007-02-28,5.6967,5.8104,5.6589,5.7441,289914,0
2007-03-01,5.5072,5.8296,5.4596,5.7631,183992,0
2007-03-02,5.6777,5.6777,5.4977,5.5261,440567,0
2007-03-05,5.3175,5.5545,5.3175,5.4218,265861,0
2007-03-06,5.6114,5.7346,5.5735,5.7251,202982,0
2007-03-07,5.583,5.6872,5.5451,5.5451,79335,0
2007-03-08,5.7441,5.7725,5.6207,5.6777,180194,0
2007-03-09,5.7535,5.801,5.6684,5.7915,96215,0
2007-03-12,5.8863,6.1138,5.801,6.1138,178928,0
2007-03-13,6.1138,6.2085,5.9811,6.0095,299619,0
2007-03-14,5.9811,6.3507,5.9622,6.3507,146856,0
2007-03-15,6.2844,6.3697,6.1612,6.3413,260373,0
2007-03-16,6.3981,6.4645,6.1421,6.2085,167535,0
2007-03-19,6.2085,6.2085,6.0285,6.1802,77227,0
2007-03-20,6.1802,6.4929,6.0853,6.4833,151076,0
2007-03-21,6.4171,6.6446,6.3507,6.635,467576,0
2007-03-22,6.6634,6.6634,6.4076,6.5783,250246,0
2007-03-23,6.5309,6.5783,6.4267,6.5309,73427,0
2007-03-26,6.5402,6.5497,6.3129,6.5402,66255,0
2007-03-27,6.4929,6.6066,6.4645,6.5119,81447,0
2007-03-28,6.5119,6.5119,6.199,6.3318,119425,0
2007-03-29,6.3885,6.3981,6.0285,6.3981,111830,0
2007-03-30,6.3981,6.5119,6.1802,6.2939,181459,0
2007-04-02,6.3222,6.3791,6.1327,6.2465,708115,0
2007-04-03,6.2655,6.5213,6.2179,6.4076,984103,0
2007-04-04,6.3222,6.4645,6.2939,6.436,351103,0
2007-04-05,6.4645,6.5877,6.4645,6.5309,102968,0
2007-04-09,6.6066,6.6731,6.4267,6.474,139259,0
2007-04-10,6.4455,6.474,6.3413,6.3507,196652,0
2007-04-11,6.4076,6.4171,6.1233,6.1706,269235,0
2007-04-12,6.1706,6.3697,6.1233,6.3697,140103,0
2007-04-13,6.3033,6.5213,6.2369,6.4929,283162,0
2007-04-16,6.4833,6.692,6.474,6.6825,231256,0
2007-04-17,6.6825,6.8721,6.6162,6.7963,166269,0
2007-04-18,6.7963,7.0521,6.7488,6.929,772260,0
2007-04-19,6.7867,7.1563,6.7584,7.1091,669713,0
2007-04-20,7.1849,7.4408,7.0427,7.2986,905189,0
2007-04-23,7.2417,7.2702,7.0046,7.0617,465466,0
2007-04-24,7.0333,7.1563,6.8721,7.1091,449430,0
2007-04-25,7.2512,7.2606,7.1469,7.1754,284849,0
2007-04-26,7.1563,7.1659,6.9667,6.9953,217751,0
2007-04-27,6.948,7.2702,6.948,7.1944,317766,0
2007-04-30,7.2228,7.4503,7.1279,7.1849,392038,0
2007-05-01,7.2702,7.4408,7.1185,7.4408,279783,0
2007-05-02,7.365,7.5261,7.2986,7.3459,509354,0
2007-05-03,7.5734,7.6494,7.4312,7.5829,295821,0
2007-05-04,7.5923,7.6967,7.507,7.6208,178085,0
2007-05-07,7.6399,7.9052,7.6303,7.8767,232521,0
2007-05-08,7.7915,7.8011,7.5829,7.6873,237586,0
2007-05-09,7.763,7.8104,7.6494,7.782,183992,0
2007-05-10,7.6113,7.8484,7.5734,7.763,381067,0
2007-05-11,7.7157,7.8863,7.6776,7.7347,338443,0
2007-05-14,7.7347,7.9431,7.6873,7.8484,411449,0
2007-05-15,7.8484,7.9431,7.8104,7.8388,316499,0
2007-05-16,7.9527,8.1328,7.8767,8.0758,272612,0
2007-05-17,8.0284,8.1801,7.9621,8.0946,213952,0
2007-05-18,8,8.0568,7.763,7.782,360386,0
2007-05-21,7.8767,8,7.8201,7.9431,377689,0
2007-05-22,8.2275,8.4265,8.0946,8.3412,679420,0
2007-05-23,8.4834,8.5782,8.1991,8.1991,409341,0
2007-05-24,8.1611,8.1991,7.7915,7.8201,199605,0
2007-05-25,8.0568,8.2654,8.0474,8.2464,111830,0
2007-05-29,8.1801,8.3034,7.9336,8.0946,353635,0
2007-05-30,7.8579,8.436,7.8579,8.436,481922,0
2007-05-31,8.3792,8.5592,8.3223,8.5308,257000,0
2007-06-01,8.7109,8.8529,8.654,8.7489,156140,0
2007-06-04,8.5972,8.6257,8.4456,8.5024,150654,0
2007-06-05,8.4551,8.7489,8.1991,8.673,294555,0
2007-06-06,8.436,8.4929,8.1328,8.2748,343508,0
2007-06-07,8.2654,8.2748,7.763,7.8484,206779,0
2007-06-08,8.0474,8.417,7.8388,8.3886,285693,0
2007-06-11,8.3792,8.5877,8.2464,8.4646,264172,0
2007-06-12,8.3412,8.436,8.0474,8.0664,245604,0
2007-06-13,8.1422,8.4075,8.1422,8.256,192854,0
2007-06-14,8.3223,8.4075,8.2845,8.4075,270923,0
2007-06-15,8.4929,8.4929,8.3981,8.436,232521,0
2007-06-18,8.5213,8.5972,8.436,8.5119,616120,0
2007-06-19,8.4929,8.5782,8.3507,8.3981,218597,0
2007-06-20,8.5877,8.6446,8.3034,8.4265,277675,0
2007-06-21,8.417,8.7773,8.2845,8.6635,339710,0
2007-06-22,8.5782,8.7205,8.4456,8.5782,716134,0
2007-06-25,8.673,8.7205,8.4834,8.5592,257840,0
2007-06-26,8.8246,9.1278,8.7013,9.0712,482345,0
2007-06-27,8.9384,9.4118,8.8625,9.3366,558306,0
2007-06-28,9.3181,9.658,9.2697,9.658,303839,0
2007-06-29,9.544,9.544,8.8912,9.0523,439722,0
2007-07-02,9.1184,9.3935,9.0047,9.2891,292869,0
2007-07-03,9.3543,9.4593,9.2512,9.4118,228723,0
2007-07-05,9.1371,9.573,8.9669,9.0901,1396820,0
2007-07-06,9.1943,9.2418,9.0332,9.2418,467153,0
2007-07-09,9.4415,9.4881,9.203,9.2418,295399,0
2007-07-10,8.9763,9.2512,8.8436,8.8912,432128,0
2007-07-11,9.0237,9.1371,8.9572,9.0712,259951,0
2007-07-12,9.1278,9.232,9.0427,9.2128,507666,0
2007-07-13,9.203,9.649,9.1371,9.649,454494,0
2007-07-16,9.4217,9.583,9.3935,9.4682,267547,0
2007-07-17,9.4781,9.593,9.1466,9.2697,516950,0
2007-07-18,9.2609,9.3366,9.0427,9.2609,882401,0
2007-07-19,9.3935,9.4682,9.2988,9.4316,386973,0
2007-07-20,9.2512,9.4415,9.2128,9.3836,279364,0
2007-07-23,9.3836,9.4781,9.3641,9.4118,226614,0
2007-07-24,9.3641,9.4217,8.6919,8.8912,918692,0
2007-07-25,8.8625,8.9099,8.2654,8.872,1228019,0
2007-07-26,8.5403,8.5877,7.8863,8.2275,600084,0
2007-07-27,8.474,8.8816,8.1422,8.7773,764663,0
2007-07-30,8.7584,9.1659,8.654,9.0427,267969,0
2007-07-31,9.1562,9.3279,8.9384,8.9763,408496,0
2007-08-01,8.8152,9.4781,8.6635,9.232,281474,0
2007-08-02,9.0901,9.3181,9.0047,9.2988,479391,0
2007-08-03,9.1943,9.1943,8.5024,8.5782,407230,0
2007-08-06,8.3792,8.8152,8.294,8.7773,403432,0
2007-08-07,8.6446,8.8246,8.5119,8.8057,292869,0
2007-08-08,9.0427,9.3279,8.9953,9.232,514839,0
2007-08-09,8.8529,8.9763,8.5877,8.5972,362075,0
2007-08-10,8.3317,8.474,8.019,8.3792,564214,0
2007-08-13,8.6257,8.7013,8.3034,8.3507,430439,0
2007-08-14,8.5213,8.5213,7.8863,7.9431,461245,0
2007-08-15,7.7536,8.0284,7.3459,7.3459,770148,0
2007-08-16,7.0143,7.2228,6.0285,7.1659,835982,0
2007-08-17,7.6683,7.8674,6.7867,7.6494,736389,0
2007-08-20,7.9336,7.9431,7.4217,7.8388,337600,0
2007-08-21,7.8388,8.2748,7.6967,7.9147,331269,0
2007-08-22,8.237,8.5877,7.9147,8.218,311436,0
2007-08-23,8.3507,8.474,8.1043,8.474,364185,0
2007-08-24,8.417,8.8816,8.2748,8.8625,533408,0
2007-08-27,8.8152,9.0427,8.7109,8.9953,320296,0
2007-08-28,8.872,8.872,8.294,8.3601,593331,0
2007-08-29,8.5972,8.73,8.3886,8.6919,336756,0
2007-08-30,8.4834,8.9099,8.474,8.7584,299619,0
2007-08-31,8.9195,9.1754,8.872,8.9572,403853,0
2007-09-04,9.0237,9.497,9.0237,9.4781,669713,0
2007-09-05,9.203,9.2609,8.8436,8.9858,596707,0
2007-09-06,9.0332,9.0332,8.7773,8.9572,256155,0
2007-09-07,9.0047,9.0047,8.3601,8.7205,275566,0
2007-09-10,8.635,8.7205,8.3317,8.6446,431285,0
2007-09-11,8.8529,9.1091,8.7584,9.1091,282317,0
2007-09-12,9.1371,9.2609,8.7584,8.7584,270079,0
2007-09-13,8.9289,9.2128,8.8625,9.0523,261639,0
2007-09-14,9.0427,9.3543,8.9099,9.0141,409341,0
2007-09-17,9.0141,9.203,8.6446,8.9763,327050,0
2007-09-18,9.1091,9.641,9.0523,9.3739,421155,0
2007-09-19,9.535,9.696,9.4682,9.583,851175,0
2007-09-20,9.658,9.754,9.3181,9.3181,796734,0
2007-09-21,9.526,9.583,9.232,9.4316,280208,0
2007-09-24,9.4881,9.926,9.4217,9.716,708537,0
2007-09-25,9.716,10.151,9.593,10.057,347728,0
2007-09-26,10.218,10.654,10.151,10.558,501758,0
2007-09-27,10.588,10.729,10.484,10.645,752426,0
2007-09-28,10.549,10.549,10.247,10.407,412715,0
2007-10-01,10.568,10.921,10.529,10.854,383175,0
2007-10-02,10.645,10.701,10.493,10.578,307215,0
2007-10-03,10.635,10.662,10.427,10.447,327894,0
2007-10-04,10.635,10.862,10.539,10.768,488676,0
2007-10-05,10.93,11.015,10.834,11.015,230410,0
2007-10-08,11.015,11.269,10.862,10.995,378957,0
2007-10-09,11.26,11.934,11.26,11.915,604303,0
2007-10-10,11.954,12.029,11.8,11.867,378533,0
2007-10-11,12.284,12.635,11.374,11.8,632998,0
2007-10-12,12.209,12.265,11.905,12.17,115627,0
2007-10-15,12.151,12.199,11.337,11.422,681952,0
2007-10-16,11.203,11.223,10.844,10.976,873539,0
2007-10-17,11.452,11.849,11.242,11.81,794623,0
2007-10-18,11.715,12.086,11.696,12.086,400478,0
2007-10-19,12.72,12.758,11.8,12.131,718242,0
2007-10-22,11.905,12.559,11.905,12.407,319875,0
2007-10-23,12.635,12.768,12.189,12.749,469262,0
2007-10-24,12.617,12.749,12.131,12.436,417356,0
2007-10-25,12.815,13.034,12.294,12.569,398790,0
2007-10-26,12.862,13.034,12.588,12.959,455760,0
2007-10-29,12.939,13.034,12.787,12.881,243494,0
2007-10-30,12.768,13.014,12.663,12.844,276410,0
2007-10-31,12.949,13.024,12.663,12.796,875226,0
2007-11-01,12.559,12.654,12.247,12.465,425376,0
2007-11-02,12.89,12.985,12.436,12.627,295399,0
2007-11-05,12.341,13.034,12.284,12.9,520749,0
2007-11-06,13.12,13.743,12.939,13.497,592908,0
2007-11-07,13.12,13.288,12.854,12.92,410142,0
2007-11-08,13.12,13.12,12.131,12.635,539737,0
2007-11-09,11.829,12.834,11.829,12.597,430018,0
2007-11-12,12.607,12.607,11.374,11.555,741199,0
2007-11-13,11.971,12.436,11.954,12.303,354310,0
2007-11-14,12.427,12.465,11.686,11.849,389927,0
2007-11-15,11.963,12.076,11.668,11.791,156140,0
2007-11-16,12.058,12.673,12.058,12.627,354825,0
2007-11-19,12.691,12.691,11.724,11.783,474326,0
2007-11-20,12.048,12.436,11.819,11.886,364426,0
2007-11-21,11.734,11.734,10.825,11.034,664797,0
2007-11-23,10.948,11.137,10.778,10.871,206357,0
2007-11-26,10.834,10.834,9.593,9.84,1254142,0
2007-11-27,9.99,10.227,9.4781,10.028,798633,0
2007-11-28,10.503,11.213,10.503,11.119,511658,0
2007-11-29,11.422,11.611,10.796,10.957,560013,0
2007-11-30,11.279,11.591,11.156,11.318,380491,0
2007-12-03,11.488,11.508,11.043,11.357,487410,0
2007-12-04,11.052,11.478,10.911,11.383,268815,0
2007-12-05,12.209,12.323,11.744,12.17,1356328,0
2007-12-06,12.105,12.265,11.81,12.058,377215,0
2007-12-07,12.227,12.294,11.963,12.131,157680,0
2007-12-10,12.086,12.199,11.905,12.199,186945,0
2007-12-11,12.294,12.654,11.925,12.009,468970,0
2007-12-12,12.436,12.682,12.048,12.294,492474,0
2007-12-13,11.944,12.313,11.944,12.17,340974,0
2007-12-14,11.944,12.113,11.488,11.573,424532,0
2007-12-17,11.591,11.65,11.203,11.422,392459,0
2007-12-18,11.347,11.839,11.337,11.783,483253,0
2007-12-19,11.791,11.849,11.611,11.64,240540,0
2007-12-20,11.81,11.934,11.611,11.754,583203,0
2007-12-21,11.754,11.877,11.442,11.563,454494,0
2007-12-24,11.422,11.963,11.422,11.963,247814,0
2007-12-26,12.019,12.019,11.706,11.819,243916,0
2007-12-27,11.715,11.954,11.582,11.783,330846,0
2007-12-28,11.905,11.905,11.611,11.686,217751,0
2007-12-31,11.791,11.849,11.555,11.668,154663,0
2008-01-02,11.839,11.877,11.156,11.402,431322,0
2008-01-03,11.591,11.715,11.442,11.63,333845,0
2008-01-04,11.347,11.347,11.005,11.213,356167,0
2008-01-07,11.26,11.442,10.966,11.374,424532,0
2008-01-08,11.402,11.591,11.194,11.242,234632,0
2008-01-09,11.402,11.81,11.298,11.8,703099,0
2008-01-10,11.591,12.456,11.573,12.331,467576,0
2008-01-11,12.105,12.265,11.99,12.096,456181,0
2008-01-14,12.209,12.294,11.925,12.151,403213,0
2008-01-15,11.981,11.981,11.109,11.165,487174,0
2008-01-16,10.986,11.137,10.484,10.558,549865,0
2008-01-17,10.891,10.939,10.084,10.389,573075,0
2008-01-18,10.342,10.389,9.926,10.084,491308,0
2008-01-22,9.232,10.028,9.1562,9.735,833449,0
2008-01-23,9.2418,9.677,9.0616,9.621,500070,0
2008-01-24,9.686,10.132,9.535,10.019,525813,0
2008-01-25,10.662,10.662,9.783,9.81,410605,0
2008-01-28,9.4881,10.066,9.4781,9.886,333803,0
2008-01-29,10.028,10.447,9.84,10.332,378957,0
2008-01-30,10.019,10.539,9.934,10.427,487831,0
2008-01-31,10.227,10.778,10.151,10.749,291602,0
2008-02-01,10.901,11.137,10.758,10.995,384497,0
2008-02-04,11.402,11.442,10.862,11.127,238843,0
2008-02-05,11.08,11.137,10.437,10.568,388362,0
2008-02-06,10.854,10.854,10.313,10.456,228302,0
2008-02-07,10.447,10.711,10.352,10.682,263328,0
2008-02-08,10.521,10.672,10.427,10.578,140103,0
2008-02-11,10.788,11.432,10.521,11.289,518059,0
2008-02-12,11.555,11.934,11.08,11.203,519904,0
2008-02-13,11.518,11.563,11.165,11.452,519059,0
2008-02-14,11.621,11.659,11.392,11.402,306967,0
2008-02-15,11.402,11.527,11.269,11.442,351949,0
2008-02-19,11.527,11.582,11.137,11.137,426038,0
2008-02-20,11.194,11.659,11.034,11.659,568856,0
2008-02-21,11.734,11.791,11.279,11.545,408496,0
2008-02-22,11.81,12.161,11.518,12.161,303839,0
2008-02-25,12.039,12.141,11.734,12.141,509441,0
2008-02-26,11.659,11.754,11.233,11.365,932808,0
2008-02-27,11.432,11.783,11.422,11.706,642621,0
2008-02-28,11.63,11.915,11.563,11.744,646165,0
2008-02-29,11.715,11.724,11.109,11.327,587663,0
2008-03-03,11.677,11.764,11.432,11.621,535548,0
2008-03-04,11.715,11.963,11.527,11.668,808551,0
2008-03-05,12.039,12.417,11.819,12.17,847194,0
2008-03-06,11.963,12.029,11.573,11.573,440697,0
2008-03-07,11.591,11.829,11.374,11.432,356408,0
2008-03-10,11.696,11.696,10.93,11.005,464199,0
2008-03-11,11.308,12.113,11.308,12.067,782388,0
2008-03-12,11.905,12.436,11.791,12.323,980304,0
2008-03-13,12.351,12.351,11.374,11.963,593331,0
2008-03-14,12.086,12.256,11.374,11.461,712714,0
2008-03-17,10.995,11.63,10.995,11.527,606201,0
2008-03-18,11.896,12.274,11.744,12.076,392626,0
2008-03-19,12.067,12.274,11.279,11.289,577915,0
2008-03-20,11.318,11.858,11.156,11.858,407650,0
2008-03-24,11.963,12.199,11.81,11.971,564678,0
2008-03-25,12.151,12.351,11.925,12.313,617756,0
2008-03-26,12.274,12.274,11.896,12.105,407230,0
2008-03-27,12.151,12.18,11.337,11.392,473774,0
2008-03-28,11.461,11.461,10.881,10.995,506611,0
2008-03-31,10.662,10.901,10.539,10.788,778945,0
2008-04-01,11.09,11.26,10.788,11.242,843577,0
2008-04-02,11.422,11.724,11.203,11.563,678574,0
2008-04-03,11.659,11.81,11.318,11.686,628058,0
2008-04-04,11.734,11.963,11.63,11.829,438457,0
2008-04-07,12.096,12.096,11.754,11.877,503635,0
2008-04-08,11.677,12.029,11.65,11.896,520325,0
2008-04-09,11.934,12.019,11.611,11.611,380221,0
2008-04-10,11.461,11.611,11.347,11.392,501926,0
2008-04-11,11.298,11.308,11.015,11.109,634023,0
2008-04-14,11.024,11.337,11.024,11.223,607574,0
2008-04-15,11.337,11.555,11.337,11.545,591383,0
2008-04-16,11.754,12.096,11.696,12.067,780084,0
2008-04-17,11.877,12.189,11.783,12.161,725278,0
2008-04-18,12.048,12.113,11.963,12.009,829170,0
2008-04-21,12.009,12.72,11.99,12.532,963903,0
2008-04-22,12.407,12.532,12.256,12.493,579345,0
2008-04-23,12.313,12.825,12.237,12.825,674153,0
2008-04-24,12.825,12.91,12.627,12.644,777265,0
2008-04-25,12.597,12.758,12.086,12.493,885959,0
2008-04-28,12.627,12.663,12.407,12.456,692433,0
2008-04-29,12.371,12.55,11.764,11.819,905401,0
2008-04-30,11.963,13.441,11.963,13.062,1238358,0
2008-05-01,12.91,13.451,11.99,13.223,738367,0
2008-05-02,14.209,14.38,13.546,13.933,1192238,0
2008-05-05,13.877,14.038,13.669,13.896,878569,0
2008-05-06,13.698,13.743,13.497,13.698,615407,0
2008-05-07,13.611,13.867,13.044,13.232,1047858,0
2008-05-08,13.054,13.385,12.91,13.176,1009722,0
2008-05-09,13.044,13.261,12.949,13.242,712054,0
2008-05-12,12.994,13.773,12.967,13.753,1159604,0
2008-05-13,13.763,13.819,13.592,13.688,354564,0
2008-05-14,13.707,13.857,13.517,13.556,341771,0
2008-05-15,13.733,14.115,13.592,14.115,254854,0
2008-05-16,14.151,14.664,13.915,14.636,618984,0
2008-05-19,14.759,15.118,14.105,14.199,770111,0
2008-05-20,13.982,14.086,13.857,13.999,597196,0
2008-05-21,13.999,14.095,13.421,13.479,637923,0
2008-05-22,13.346,14.019,13.346,13.972,607419,0
2008-05-23,13.64,13.963,13.526,13.857,384497,0
2008-05-27,13.982,14.446,13.839,14.446,463784,0
2008-05-28,14.473,15.223,14.247,15.213,835449,0
2008-05-29,15.281,15.83,15.033,15.156,963312,0
2008-05-30,15.355,15.575,15.213,15.575,448226,0
2008-06-02,15.355,15.584,14.995,15.118,350606,0
2008-06-03,15.213,15.213,14.626,14.693,615698,0
2008-06-04,14.616,14.616,14.219,14.247,622551,0
2008-06-05,14.36,14.36,13.81,14.199,776160,0
2008-06-06,13.602,14.029,13.602,13.698,545024,0
2008-06-09,13.829,13.982,13.631,13.724,599050,0
2008-06-10,13.441,13.621,13.28,13.376,745686,0
2008-06-11,13.517,13.99,13.385,13.801,1652135,0
2008-06-12,13.982,14.209,13.877,14.141,1548311,0
2008-06-13,14.009,14.067,13.848,13.923,1556786,0
2008-06-16,14.009,14.464,13.982,14.427,793514,0
2008-06-17,14.616,14.712,14.398,14.407,518241,0
2008-06-18,14.247,14.35,13.783,13.972,703246,0
2008-06-19,13.933,14.029,13.801,13.99,655247,0
2008-06-20,13.867,14.029,13.556,13.592,407856,0
2008-06-23,13.232,13.497,13.167,13.479,1880490,0
2008-06-24,13.431,13.526,13.054,13.346,1806331,0
2008-06-25,13.288,13.517,13.184,13.385,823635,0
2008-06-26,13.176,13.176,12.607,12.701,873592,0
2008-06-27,12.777,13.034,12.627,12.985,785710,0
2008-06-30,12.985,13.184,12.815,12.91,849451,0
2008-07-01,12.341,12.749,12.247,12.55,885453,0
2008-07-02,12.559,12.617,11.791,11.896,682216,0
2008-07-03,11.934,11.934,11.269,11.461,735743,0
2008-07-07,11.318,11.659,10.986,11.175,1415863,0
2008-07-08,11.043,11.461,11.043,11.233,1794713,0
2008-07-09,11.233,11.611,11.233,11.252,1013594,0
2008-07-10,11.233,11.934,11.137,11.819,969895,0
2008-07-11,11.65,11.877,11.347,11.573,623961,0
2008-07-14,11.791,12.086,11.63,11.971,670566,0
2008-07-15,11.677,12.578,11.488,12.407,960003,0
2008-07-16,12.493,13.137,12.313,12.967,832639,0
2008-07-17,13.203,13.385,12.617,12.758,759558,0
2008-07-18,12.749,12.796,12.303,12.682,532665,0
2008-07-21,12.796,13.034,12.55,12.72,329691,0
2008-07-22,12.559,12.91,12.313,12.532,488326,0
2008-07-23,12.654,13.261,12.588,13.004,575676,0
2008-07-24,12.844,13.288,12.815,12.91,607278,0
2008-07-25,13.08,13.376,12.796,12.805,710162,0
2008-07-28,13.004,13.004,12.389,12.541,499729,0
2008-07-29,12.541,12.569,11.934,12.55,825617,0
2008-07-30,12.739,13.1,12.617,13.08,598033,0
2008-07-31,12.654,13.336,12.597,13.071,664747,0
2008-08-01,12.949,13.147,12.872,13.024,306980,0
2008-08-04,12.89,13.507,12.872,13.451,590262,0
2008-08-05,13.385,13.698,13.385,13.669,619609,0
2008-08-06,13.517,13.857,13.411,13.707,259028,0
2008-08-07,13.791,13.867,13.583,13.707,1228486,0
2008-08-08,13.176,13.488,13.044,13.431,606873,0
2008-08-11,13.441,13.451,12.949,13.157,612608,0
2008-08-12,13.184,13.536,13.184,13.356,1045185,0
2008-08-13,13.203,13.28,12.91,13.044,897111,0
2008-08-14,12.949,13.137,12.749,12.844,661165,0
2008-08-15,13.054,13.054,11.99,12.105,665704,0
2008-08-18,12.18,12.237,11.81,11.896,659720,0
2008-08-19,11.498,11.839,11.498,11.754,527437,0
2008-08-20,11.791,12.019,11.469,11.81,522174,0
2008-08-21,11.734,11.925,11.611,11.867,504331,0
2008-08-22,11.954,12,11.659,11.81,321213,0
2008-08-25,11.773,11.773,11.392,11.392,363611,0
2008-08-26,11.442,11.621,11.252,11.337,369608,0
2008-08-27,11.298,11.783,11.26,11.696,345887,0
2008-08-28,11.829,11.963,11.563,11.63,514751,0
2008-08-29,11.65,12.009,11.65,11.934,817573,0
2008-09-02,11.744,11.886,11.337,11.337,813310,0
2008-09-03,11.555,11.64,11.203,11.318,724966,0
2008-09-04,11.327,11.327,10.788,10.854,1206184,0
2008-09-05,10.662,11.252,10.549,11.109,1144585,0
2008-09-08,11.147,11.242,10.558,10.891,638931,0
2008-09-09,10.456,10.796,10.313,10.389,701018,0
2008-09-10,10.815,11.08,10.493,10.921,884980,0
2008-09-11,10.511,11.06,10.447,10.911,725524,0
2008-09-12,11.099,11.392,11.07,11.175,488380,0
2008-09-15,10.361,10.645,10.084,10.151,1213750,0
2008-09-16,9.686,10.294,9.3366,10.227,2329328,0
2008-09-17,10.123,10.303,9.497,9.544,1668447,0
2008-09-18,9.573,9.716,8.6635,9.3366,2176057,0
2008-09-19,10.437,13.034,10.19,10.948,2550042,0
2008-09-22,10.711,10.948,10.342,10.398,744875,0
2008-09-23,10.323,10.511,10.076,10.208,455448,0
2008-09-24,10.484,10.692,9.84,10.019,592707,0
2008-09-25,10.171,10.303,9.84,10.084,400971,0
2008-09-26,9.858,9.876,8.8152,9.2988,1308755,0
2008-09-29,8.7109,8.7109,7.8201,8.1611,832490,0
2008-09-30,8.4929,9.2891,8.3792,9.2793,859891,0
2008-10-01,8.9479,9.583,8.8246,9.4682,758942,0
2008-10-02,9.0332,9.1184,7.8201,8.019,935582,0
2008-10-03,8.0568,8.5213,7.6303,7.6873,639686,0
2008-10-06,7.2986,7.2986,6.038,6.9193,1640353,0
2008-10-07,6.8721,6.9953,5.6684,5.6684,1401866,0
2008-10-08,5.0712,6.1421,4.9384,5.9337,2310311,0
2008-10-09,6.1043,6.8151,5.5261,5.8484,1462105,0
2008-10-10,5.583,6.0475,5.4502,5.9241,1104581,0
2008-10-13,6.5119,7.744,6.3413,7.744,853671,0
2008-10-14,7.8863,7.9336,7.3459,7.602,935158,0
2008-10-15,7.2228,7.2228,6.5213,6.7203,827068,0
2008-10-16,6.5213,6.9574,6.1706,6.9574,712078,0
2008-10-17,6.5687,7.3366,6.5687,6.7677,661424,0
2008-10-20,7.0427,7.5451,7.0238,7.4312,498614,0
2008-10-21,6.9384,7.327,6.8626,6.8721,433871,0
2008-10-22,6.3981,6.436,5.8104,5.8768,632371,0
2008-10-23,5.9811,6.2749,5.7251,6.2561,1244600,0
2008-10-24,5.3272,6.038,5.3272,5.7819,957539,0
2008-10-27,5.8296,6.1043,5.7631,5.9526,472657,0
2008-10-28,6.3791,6.6731,6.2179,6.3129,1021141,0
2008-10-29,6.3981,6.73,6.2179,6.3222,1046013,0
2008-10-30,6.4171,7.2228,6.3602,7.0521,655695,0
2008-10-31,6.6539,7.4883,6.5783,6.929,727741,0
2008-11-03,6.9193,7.1279,6.6731,7.0046,676629,0
2008-11-04,7.1374,7.8484,7.1374,7.7725,1152556,0
2008-11-05,7.4217,7.6873,7.2797,7.3459,1709084,0
2008-11-06,7.2512,7.5734,6.9953,7.1563,837835,0
2008-11-07,7.4312,8.1611,7.4312,8.1233,641329,0
2008-11-10,8.237,8.3223,7.4693,7.8956,871645,0
2008-11-11,7.4029,7.6303,7.0143,7.4029,718582,0
2008-11-12,7.1659,7.3366,6.7203,6.8911,765274,0
2008-11-13,7.0996,7.6683,6.3602,7.6683,1178552,0
2008-11-14,7.2038,7.4786,6.929,6.9574,570958,0
2008-11-17,6.948,7.2228,6.7488,6.7677,590175,0
2008-11-18,6.7963,6.9005,6.1612,6.3791,699396,0
2008-11-19,6.2085,6.2561,5.8863,5.9622,699670,0
2008-11-20,5.8578,6.019,5.4218,5.5355,595408,0
2008-11-21,6.0095,6.73,5.9241,6.6257,1622145,0
2008-11-24,6.6825,6.948,6.5783,6.6825,823046,0
2008-11-25,6.9953,7.1469,6.7109,7.0238,556085,0
2008-11-26,6.9193,7.9431,6.8721,7.7347,918567,0
2008-11-28,7.384,7.744,7.3744,7.5923,1214299,0
2008-12-01,6.8721,7.1944,6.6731,6.8246,1015719,0
2008-12-02,6.8911,7.1849,6.7774,7.0806,705047,0
2008-12-03,6.7867,7.2702,6.5972,6.7774,1040869,0
2008-12-04,6.6634,6.7867,6.1612,6.3318,674283,0
2008-12-05,6.2369,7.0046,6.038,6.8437,1540881,0
2008-12-08,6.9763,7.2986,6.8246,7.0046,1165942,0
2008-12-09,6.9574,7.1754,6.8721,6.8816,531513,0
2008-12-10,7.09,7.4217,7.0427,7.1563,1223336,0
2008-12-11,7.1849,7.4217,6.9953,7.071,1094950,0
2008-12-12,6.8437,7.2133,6.7867,7.09,1110045,0
2008-12-15,7.071,7.1849,6.8816,7.0617,674462,0
2008-12-16,7.1849,7.6208,7.1469,7.507,737332,0
2008-12-17,7.1279,7.2322,6.7963,6.8341,953285,0
2008-12-18,7.0617,7.1185,6.3697,6.5024,1230345,0
2008-12-19,6.6446,6.8437,6.5593,6.7488,1208661,0
2008-12-22,6.5593,6.6446,6.4267,6.5402,986386,0
2008-12-23,6.6539,6.7203,6.3981,6.4076,992067,0
2008-12-24,6.3602,6.6731,6.3602,6.455,569524,0
2008-12-26,6.455,6.5213,6.2749,6.3981,641605,0
2008-12-29,6.1233,6.1233,5.9241,5.9716,1004093,0
2008-12-30,6.1233,6.3222,6.0285,6.0475,971692,0
2008-12-31,6.1802,6.4076,6.1043,6.2465,767710,0
2009-01-02,6.2749,6.5972,6.2274,6.474,501450,0
2009-01-05,6.5497,6.8341,6.436,6.6731,848505,0
2009-01-06,6.8626,6.9856,6.7584,6.8151,915468,0
2009-01-07,6.6634,6.692,6.474,6.6825,1216973,0
2009-01-08,6.7203,6.853,6.5213,6.8056,1080367,0
2009-01-09,6.8056,6.8341,6.5309,6.6066,515824,0
2009-01-12,6.4267,6.6446,6.3791,6.5119,496554,0
2009-01-13,6.474,6.6066,6.2749,6.4645,368136,0
2009-01-14,6.3033,6.3222,5.9906,6.1421,588901,0
2009-01-15,6.1706,6.635,6,6.6257,755921,0
2009-01-16,6.6731,6.8341,6.635,6.7867,546088,0
2009-01-20,6.474,6.474,6.0475,6.1043,489426,0
2009-01-21,6.1896,6.474,6.0285,6.436,374073,0
2009-01-22,6.3413,6.4267,6.1327,6.2561,413656,0
2009-01-23,5.9811,6.3318,5.9622,6.2939,378318,0
2009-01-26,6.2749,6.5497,6.1802,6.1896,315656,0
2009-01-27,6.3318,6.5497,6.2465,6.5402,548493,0
2009-01-28,6.5213,6.635,6.3602,6.4645,394978,0
2009-01-29,6.3697,6.4833,6.2939,6.3697,223830,0
2009-01-30,6.4076,6.6446,6.3413,6.4267,282281,0
2009-02-02,6.3413,6.3885,6.2085,6.3033,370453,0
2009-02-03,6.2369,6.3129,6.0853,6.2655,1015191,0
2009-02-04,6.3413,6.5309,6.2179,6.3129,380610,0
2009-02-05,6.1327,6.5402,6.1327,6.4645,460238,0
2009-02-06,6.3318,6.5497,6.2465,6.5497,479273,0
2009-02-09,6.5119,6.5972,6.2561,6.4076,498547,0
2009-02-10,6.2655,6.3413,5.8863,5.9526,695384,0
2009-02-11,6.038,6.3697,5.9526,6.2274,1167246,0
2009-02-12,6.0663,6.3602,5.9811,6.3507,516113,0
2009-02-13,6.2369,6.455,6.2369,6.3602,291851,0
2009-02-17,6.0095,6.0567,5.9337,6.038,472234,0
2009-02-18,6.0475,6.1138,5.9811,6.0758,353926,0
2009-02-19,6.1233,6.199,5.9811,5.9906,530175,0
2009-02-20,5.8201,5.9716,5.7535,5.8768,535205,0
2009-02-23,5.8296,5.8578,5.3934,5.4502,377676,0
2009-02-24,5.4977,5.7631,5.3649,5.7535,449505,0
2009-02-25,5.6589,5.9622,5.5167,5.7535,576558,0
2009-02-26,5.8768,5.9622,5.801,5.8296,730141,0
2009-02-27,5.7535,5.9906,5.7061,5.7631,403862,0
2009-03-02,5.6494,5.7251,5.346,5.3555,740432,0
2009-03-03,5.4882,5.4882,5.0994,5.1564,1309153,0
2009-03-04,5.2607,5.4124,5.1755,5.3839,626808,0
2009-03-05,5.2228,5.2891,5.1279,5.1755,539374,0
2009-03-06,5.2607,5.4218,5.1944,5.3934,539125,0
2009-03-09,5.1279,5.3649,5.1279,5.2228,543315,0
2009-03-10,5.3649,5.7157,5.3649,5.6967,759747,0
2009-03-11,5.6303,5.8296,5.5924,5.6494,821957,0
2009-03-12,5.6494,6,5.6207,6,1063136,0
2009-03-13,5.9622,6.2085,5.9526,6.1043,1078324,0
2009-03-16,6.3129,6.4833,6.2179,6.2369,1135791,0
2009-03-17,6.3981,6.853,6.3981,6.8246,1599821,0
2009-03-18,6.5687,6.7963,6.474,6.6825,1746236,0
2009-03-19,6.7013,6.7203,6.4455,6.5213,703553,0
2009-03-20,6.5402,6.7109,6.3033,6.3222,1281148,0
2009-03-23,6.5213,7.0333,6.4455,6.9763,878192,0
2009-03-24,6.9856,7.071,6.3507,6.3791,1221639,0
2009-03-25,6.4833,6.692,6.3129,6.3507,1380853,0
2009-03-26,6.5309,6.6446,6.4833,6.5972,660983,0
2009-03-27,6.436,6.5309,6.2655,6.2844,546815,0
2009-03-30,6.0853,6.199,5.8484,5.8956,996447,0
2009-03-31,6.0475,6.0758,5.8388,5.8768,1472091,0
2009-04-01,5.9906,6.0949,5.9052,6.0663,1398029,0
2009-04-02,6.199,6.3222,6.1327,6.2369,748547,0
2009-04-03,6.3318,6.6066,6.2274,6.5402,567218,0
2009-04-06,6.455,6.4645,6.2939,6.3602,372172,0
2009-04-07,6.3697,6.6257,6.2844,6.4267,382399,0
2009-04-08,6.6162,6.9099,6.6162,6.8151,530988,0
2009-04-09,7.1374,7.4217,7.1091,7.1754,825734,0
2009-04-13,7.2322,7.384,7.0143,7.1754,395337,0
2009-04-14,7.1659,7.2986,6.7109,6.7203,764807,0
2009-04-15,6.6634,7.0333,6.5402,6.9953,580847,0
2009-04-16,7.1185,7.1185,6.8151,6.8721,1144101,0
2009-04-17,6.9667,6.9667,6.5972,6.7109,678964,0
2009-04-20,6.5593,6.5593,6.3981,6.4645,320534,0
2009-04-21,6.4645,6.5877,6.3507,6.5593,318010,0
2009-04-22,6.5119,6.6825,6.455,6.5783,829807,0
2009-04-23,6.5972,6.6825,6.3791,6.4267,595853,0
2009-04-24,6.5877,6.8246,6.5593,6.7867,1296222,0
2009-04-27,6.7488,7.071,6.5783,6.6257,983912,0
2009-04-28,6.6162,6.8911,6.5783,6.7393,697954,0
2009-04-29,7.0046,7.1563,6.9384,7.0143,780888,0
2009-04-30,7.1091,7.1279,6.9384,6.9667,960197,0
2009-05-01,6.8816,7.289,6.7677,7.2606,587131,0
2009-05-04,7.2702,7.6399,7.2702,7.602,671203,0
2009-05-05,7.5639,7.7157,7.4217,7.5357,666291,0
2009-05-06,7.6776,7.8484,7.6588,7.725,673613,0
2009-05-07,7.763,7.8104,7.3933,7.4977,704305,0
2009-05-08,7.6303,7.6967,7.3459,7.4977,612138,0
2009-05-11,7.2322,7.4596,7.2322,7.327,590117,0
2009-05-12,8.654,8.654,7.8863,8.3317,1862790,0
2009-05-13,8.0758,8.1422,7.8388,7.9431,690261,0
2009-05-14,8.1328,8.3601,8.038,8.2654,379448,0
2009-05-15,8.2845,8.3697,8.038,8.0664,798962,0
2009-05-18,8.256,8.4075,8.0568,8.3317,460785,0
2009-05-19,7.7062,8.1422,7.6588,7.8674,1654466,0
2009-05-20,8.3034,8.8152,8.256,8.6162,1810306,0
2009-05-21,8.6257,9.3181,8.6162,9.1091,1953399,0
2009-05-22,9.3465,9.3641,8.9099,9.0712,926791,0
2009-05-26,8.8246,9.1371,8.7773,8.9669,1326188,0
2009-05-27,9.0523,9.1943,8.8625,8.9479,819932,0
2009-05-28,9.0995,9.3543,9.0047,9.3083,765001,0
2009-05-29,9.535,9.563,9.1754,9.1851,2821245,0
2009-06-01,9.667,9.716,9.4781,9.649,1199447,0
2009-06-02,9.4881,9.677,9.4316,9.497,684115,0
2009-06-03,9.2988,9.3641,8.9858,9.2224,655268,0
2009-06-04,9.1562,9.4118,9.1371,9.3739,685378,0
2009-06-05,9.553,9.553,9.0237,9.3181,879582,0
2009-06-08,9.1754,9.583,9.0616,9.507,911455,0
2009-06-09,9.8,9.8,9.526,9.667,997829,0
2009-06-10,9.763,9.791,9.203,9.526,644085,0
2009-06-11,9.4217,9.886,9.2609,9.726,614664,0
2009-06-12,9.706,9.763,9.593,9.706,591416,0
2009-06-15,9.517,9.517,9.1943,9.2609,575494,0
2009-06-16,9.3279,9.3935,9.0141,9.0806,828203,0
2009-06-17,8.9384,9.1184,8.7584,8.9953,649381,0
2009-06-18,8.9099,8.9953,8.5972,8.673,883616,0
2009-06-19,8.9099,8.9763,8.73,8.8816,1011288,0
2009-06-22,8.7205,8.73,8.4929,8.5877,905628,0
2009-06-23,8.8342,8.8529,8.5877,8.7867,775640,0
2009-06-24,9.0806,9.3181,9.0047,9.1562,765199,0
2009-06-25,9.0427,9.3083,8.9479,9.2891,778297,0
2009-06-26,9.1562,9.3083,9.0901,9.203,304531,0
2009-06-29,9.203,9.2418,8.9669,8.9669,358792,0
2009-06-30,9.0806,9.1091,8.8816,9.0427,393185,0
2009-07-01,9.1943,9.4217,9.1943,9.2697,261631,0
2009-07-02,9.1278,9.3641,8.9953,9.1562,474374,0
2009-07-06,9.2793,9.952,9.2512,9.926,795506,0
2009-07-07,9.81,9.916,9.4118,9.4415,640170,0
2009-07-08,9.3836,9.497,8.9195,9.1278,942602,0
2009-07-09,9.1371,9.497,8.9669,9.3465,330604,0
2009-07-10,9.1184,9.2891,9.0332,9.1659,689359,0
2009-07-13,9.4504,9.896,9.2988,9.896,988457,0
2009-07-14,9.999,10.019,9.517,9.849,803292,0
2009-07-15,10.028,10.464,10.028,10.427,1185557,0
2009-07-16,10.332,10.701,10.227,10.607,1002898,0
2009-07-17,10.758,10.778,10.285,10.427,1176795,0
2009-07-20,10.692,10.692,10.275,10.352,970093,0
2009-07-21,10.437,10.484,9.961,10.161,3310961,0
2009-07-22,9.99,9.999,9.773,9.906,9234924,0
2009-07-23,9.971,10.076,9.934,9.98,3160734,0
2009-07-24,10.104,10.198,10.048,10.132,3638104,0
2009-07-27,10.132,10.313,10.048,10.303,976689,0
2009-07-28,10.19,10.342,10.123,10.303,2189813,0
2009-07-29,10.285,10.369,10.19,10.313,1779441,0
2009-07-30,10.427,10.607,10.342,10.549,3976464,0
2009-07-31,10.484,10.521,10.342,10.456,1621512,0
2009-08-03,10.625,10.721,10.521,10.672,846354,0
2009-08-04,10.616,10.692,10.549,10.645,1887245,0
2009-08-05,10.568,10.616,10.332,10.558,1286154,0
2009-08-06,10.616,10.625,10.369,10.493,844796,0
2009-08-07,10.645,10.692,10.447,10.549,1795233,0
2009-08-10,10.645,10.93,10.568,10.911,1001847,0
2009-08-11,10.862,11.034,10.464,10.93,1969834,0
2009-08-12,10.862,11.119,10.834,10.93,1101554,0
2009-08-13,10.749,11.099,10.749,10.966,1065482,0
2009-08-14,11.024,11.024,10.616,10.805,1063515,0
2009-08-17,10.313,10.447,10.275,10.332,564546,0
2009-08-18,10.361,10.493,10.313,10.474,536504,0
2009-08-19,10.361,10.758,10.361,10.635,984654,0
2009-08-20,10.635,10.825,10.625,10.768,706680,0
2009-08-21,10.939,11.034,10.881,10.976,489959,0
2009-08-24,11.015,11.08,10.721,10.834,1185482,0
2009-08-25,10.854,10.93,10.549,10.625,1551464,0
2009-08-26,10.607,10.796,10.539,10.788,1800204,0
2009-08-27,10.729,10.844,10.437,10.796,629135,0
2009-08-28,10.749,10.825,7.4408,10.662,1154953,0
2009-08-31,10.294,10.721,10.294,10.464,2006396,0
2009-09-01,10.558,10.682,10.181,10.19,1321463,0
2009-09-02,10.151,10.503,10.151,10.323,1070208,0
2009-09-03,10.398,10.692,10.369,10.654,784231,0
2009-09-04,10.645,10.825,10.549,10.788,493566,0
2009-09-08,11.015,11.213,10.976,11.194,1011179,0
2009-09-09,11.308,11.365,11.005,11.127,622825,0
2009-09-10,11.06,11.8,11.015,11.764,1056337,0
2009-09-11,11.773,11.886,11.555,11.677,1040115,0
2009-09-14,11.668,12.039,11.63,12.009,832175,0
2009-09-15,12.039,12.389,11.905,12.313,1310831,0
2009-09-16,12.323,12.483,12.18,12.397,1975159,0
2009-09-17,12.141,12.341,11.858,11.896,1752598,0
2009-09-18,12.096,12.313,11.944,12.284,3579852,0
2009-09-21,11.971,12.701,11.963,12.635,2258668,0
2009-09-22,12.939,12.994,12.701,12.881,1425282,0
2009-09-23,12.796,12.9,12.559,12.597,1581743,0
2009-09-24,12.682,12.758,12.209,12.256,1099693,0
2009-09-25,12.256,12.341,12.048,12.323,803377,0
2009-09-28,12.371,12.607,12.341,12.513,822852,0
2009-09-29,12.523,12.617,12.331,12.513,1106352,0
2009-09-30,12.523,12.691,12.389,12.617,1501196,0
2009-10-01,12.617,12.644,12.076,12.105,2254596,0
2009-10-02,11.915,12.331,11.829,12.209,2137331,0
2009-10-05,12.265,12.503,12.217,12.417,796384,0
2009-10-06,12.569,12.768,12.465,12.758,1485941,0
2009-10-07,12.682,12.854,12.627,12.787,443864,0
2009-10-08,12.787,13.157,12.654,13.1,881153,0
2009-10-09,12.967,13.1,12.91,13.044,831774,0
2009-10-12,13.054,13.385,12.854,12.929,607962,0
2009-10-13,12.862,13.307,12.862,13.252,746661,0
2009-10-14,13.326,13.526,13.232,13.517,874594,0
2009-10-15,13.317,13.431,13.27,13.385,800492,0
2009-10-16,13.062,13.203,12.91,12.929,1120121,0
2009-10-19,12.91,13.09,12.834,12.89,938836,0
2009-10-20,12.588,12.691,12.096,12.436,1838374,0
2009-10-21,12.446,13.004,12.446,12.815,1726168,0
2009-10-22,12.805,12.872,12.523,12.663,1316304,0
2009-10-23,12.787,12.815,12.371,12.38,1449725,0
2009-10-26,12.284,12.673,12.189,12.303,2347715,0
2009-10-27,12.303,12.513,12.009,12.131,2768317,0
2009-10-28,12.227,12.265,11.488,11.555,4020351,0
2009-10-29,11.734,12.361,11.601,12.048,2238704,0
2009-10-30,12.199,12.265,11.347,11.461,3095009,0
2009-11-02,11.65,12.076,11.498,11.791,1561748,0
2009-11-03,11.432,11.791,11.308,11.764,2018329,0
2009-11-04,11.8,11.944,11.677,11.81,1772722,0
2009-11-05,11.915,12.361,11.877,12.323,1583942,0
2009-11-06,12.294,12.597,12.237,12.559,1579662,0
2009-11-09,12.787,13.137,12.787,13.128,1834435,0
2009-11-10,12.939,13.203,12.815,13.062,1599091,0
2009-11-11,13.203,13.203,12.532,12.72,1449288,0
2009-11-12,12.644,12.72,11.905,12,1931388,0
2009-11-13,11.601,11.819,11.573,11.734,2593774,0
2009-11-16,11.819,11.934,11.754,11.858,1657822,0
2009-11-17,11.925,12,11.706,11.963,1567252,0
2009-11-18,11.819,11.849,11.337,11.392,3292200,0
2009-11-19,11.383,11.432,11.08,11.383,3785576,0
2009-11-20,11.357,11.536,11.194,11.442,1220279,0
2009-11-23,11.611,11.715,11.289,11.357,1231736,0
2009-11-24,11.26,11.298,11.099,11.269,2619701,0
2009-11-25,11.308,11.555,11.185,11.488,1838782,0
2009-11-27,11.034,11.365,11.034,11.242,1078686,0
2009-11-30,11.337,11.508,11.279,11.488,2153549,0
2009-12-01,11.611,11.686,11.442,11.63,1263552,0
2009-12-02,11.527,11.591,11.289,11.422,1522413,0
2009-12-03,11.442,11.555,11.194,11.233,1157092,0
2009-12-04,11.422,11.527,11.07,11.185,1366117,0
2009-12-07,11.137,11.26,11.08,11.137,1641941,0
2009-12-08,11.024,11.034,10.825,10.93,1956230,0
2009-12-09,10.871,10.93,10.788,10.921,1436702,0
2009-12-10,10.986,11.09,10.854,11.043,553453,0
2009-12-11,11.119,11.469,11.109,11.422,1593961,0
2009-12-14,11.508,11.63,11.034,11.469,1383017,0
2009-12-15,11.478,11.668,11.422,11.498,1148666,0
2009-12-16,11.706,11.849,11.582,11.829,1867787,0
2009-12-17,11.392,11.498,11.252,11.365,1943924,0
2009-12-18,11.337,11.744,11.289,11.715,2695986,0
2009-12-21,11.64,11.858,11.64,11.734,1590626,0
2009-12-22,11.839,11.954,11.724,11.925,1237814,0
2009-12-23,11.954,12.086,11.754,11.971,2316175,0
2009-12-24,12.039,12.407,11.905,12.331,349875,0
2009-12-28,12.38,12.427,12.18,12.313,1069573,0
2009-12-29,12.407,12.446,12.105,12.161,732798,0
2009-12-30,12.265,12.559,12.227,12.513,1004768,0
2009-12-31,12.644,12.644,12.237,12.407,360530,0
2010-01-04,12.597,13.024,12.532,12.89,1097390,0
2010-01-05,12.825,12.994,12.711,12.939,1696679,0
2010-01-06,12.939,13.203,12.854,12.985,2074863,0
2010-01-07,12.881,13.062,12.711,12.825,1211446,0
2010-01-08,12.872,13.356,12.854,13.054,959234,0
2010-01-11,13.024,13.024,12.796,12.862,798651,0
2010-01-12,12.729,12.854,12.627,12.815,754148,0
2010-01-13,12.796,12.929,12.607,12.796,1051310,0
2010-01-14,12.663,12.787,12.503,12.617,1059721,0
2010-01-15,12.541,12.701,12.407,12.627,777176,0
2010-01-19,12.597,12.825,12.55,12.682,715272,0
2010-01-20,12.436,12.825,12.294,12.729,2912497,0
2010-01-21,12.834,12.834,12.151,12.371,1835457,0
2010-01-22,12.086,12.465,12.086,12.209,1228549,0
2010-01-25,12.256,12.351,11.925,12.029,746092,0
2010-01-26,11.829,11.849,11.601,11.764,1058253,0
2010-01-27,11.849,12.029,11.63,11.99,1619273,0
2010-01-28,11.981,11.99,11.498,11.659,1376805,0
2010-01-29,11.81,11.81,11.318,11.392,1124290,0
2010-02-01,11.518,11.65,11.452,11.582,575193,0
2010-02-02,11.706,11.819,11.563,11.724,634007,0
2010-02-03,11.849,12.076,11.744,11.905,860900,0
2010-02-04,11.706,11.706,11.242,11.318,782348,0
2010-02-05,11.365,11.461,10.881,11.233,1266380,0
2010-02-08,11.242,11.545,11.08,11.175,1208240,0
2010-02-09,11.527,11.81,11.412,11.498,2156604,0
2010-02-10,11.508,11.601,11.26,11.442,2078630,0
2010-02-11,11.383,11.724,11.269,11.677,1392189,0
2010-02-12,11.337,11.442,11.233,11.412,881441,0
2010-02-16,11.357,11.734,11.357,11.63,445843,0
2010-02-17,11.563,12.067,11.545,11.981,1267125,0
2010-02-18,11.954,12.237,11.944,12.113,1357670,0
2010-02-19,12.048,12.256,11.963,12.161,998873,0
2010-02-22,12.131,12.17,11.819,11.905,1103427,0
2010-02-23,11.829,11.915,11.508,11.668,926630,0
2010-02-24,11.744,11.905,11.65,11.744,921695,0
2010-02-25,11.442,11.81,11.392,11.783,969547,0
2010-02-26,11.715,11.715,11.527,11.686,1530145,0
2010-03-01,11.63,11.867,11.478,11.867,1169049,0
2010-03-02,11.905,11.944,11.724,11.783,853498,0
2010-03-03,11.896,12.303,11.81,12.009,2068561,0
2010-03-04,12.096,12.141,11.829,11.896,673414,0
2010-03-05,12.076,12.151,11.896,12.067,831618,0
2010-03-08,12.086,12.086,11.783,11.81,806606,0
2010-03-09,11.754,12.086,11.754,11.944,954816,0
2010-03-10,11.981,12.189,11.954,12.039,660249,0
2010-03-11,11.934,11.981,11.896,11.981,311123,0
2010-03-12,11.99,12.029,11.886,11.915,373831,0
2010-03-15,11.858,11.934,11.764,11.839,308123,0
2010-03-16,11.829,11.925,11.715,11.867,555273,0
2010-03-17,11.99,12.086,11.944,11.981,718130,0
2010-03-18,11.971,11.971,11.764,11.867,806719,0
2010-03-19,11.858,11.886,11.64,11.686,1139558,0
2010-03-22,11.621,11.819,11.508,11.8,976975,0
2010-03-23,11.925,12.18,11.81,12.096,1158664,0
2010-03-24,11.886,12.029,11.791,11.819,2305433,0
2010-03-25,11.877,11.886,11.65,11.706,1132110,0
2010-03-26,11.696,11.783,11.621,11.715,755677,0
2010-03-29,11.877,12.303,11.867,12.274,1035704,0
2010-03-30,12.38,12.749,12.361,12.635,1573240,0
2010-03-31,12.711,13.12,12.673,13.014,1983169,0
2010-04-01,13.062,13.167,12.862,12.949,1685289,0
2010-04-05,13.08,13.08,12.711,12.768,1047326,0
2010-04-06,12.862,12.976,12.739,12.862,933530,0
2010-04-07,12.881,13.071,12.691,13.071,1870325,0
2010-04-08,13.184,13.213,12.92,13.054,1299720,0
2010-04-09,13.128,13.261,12.796,13.004,1363370,0
2010-04-12,13.054,13.128,12.89,13.09,917689,0
2010-04-13,13.128,13.128,12.815,13.034,530607,0
2010-04-14,13.157,13.176,12.881,13.014,548889,0
2010-04-15,13.176,13.242,12.929,12.985,879150,0
2010-04-16,13.004,13.09,12.663,12.949,1037588,0
2010-04-19,12.881,13.062,12.862,12.985,1018796,0
2010-04-20,13.014,13.11,12.939,13.062,862675,0
2010-04-21,13.137,13.213,12.701,12.89,587697,0
2010-04-22,12.844,12.844,12.597,12.834,1258677,0
2010-04-23,12.701,12.967,12.701,12.825,611361,0
2010-04-26,13.014,13.08,12.825,12.872,819138,0
2010-04-27,12.796,12.844,12.161,12.199,1322241,0
2010-04-28,12.265,12.397,12.086,12.151,1228096,0
2010-04-29,12.436,12.673,12.341,12.523,828423,0
2010-04-30,12.473,12.749,12.371,12.654,882635,0
2010-05-03,12.644,12.711,12.473,12.588,792985,0
2010-05-04,12.456,12.483,11.867,11.963,1517921,0
2010-05-05,11.724,11.981,11.412,11.64,1964212,0
2010-05-06,11.442,11.677,10.662,11.015,2111511,0
2010-05-07,11.015,11.461,10.758,11.165,2691228,0
2010-05-10,11.99,12.17,11.677,12.039,1351202,0
2010-05-11,11.819,12.303,11.81,12,1630807,0
2010-05-12,12.039,12.17,11.783,11.896,648732,0
2010-05-13,12.427,12.597,12.086,12.371,1003808,0
2010-05-14,12.058,12.284,11.915,12.113,703770,0
2010-05-17,12.113,12.18,11.773,12.096,890416,0
2010-05-18,12.417,12.682,12.096,12.17,1248365,0
2010-05-19,12.151,12.331,11.686,11.886,1562029,0
2010-05-20,11.442,11.563,11.005,11.392,1973065,0
2010-05-21,11.119,11.81,11.119,11.734,1349960,0
2010-05-24,11.773,12.161,11.63,11.706,947620,0
2010-05-25,11.242,11.536,11.052,11.527,1190213,0
2010-05-26,11.668,12.18,11.668,12.096,3071398,0
2010-05-27,12.086,12.407,12.058,12.389,1454139,0
2010-05-28,12.123,12.407,12.019,12.294,1288959,0
2010-06-01,12.18,12.371,11.963,12.019,1282525,0
2010-06-02,12.18,12.588,12.039,12.465,1027850,0
2010-06-03,12.881,12.881,12.141,12.38,510402,0
2010-06-04,12.076,12.105,11.621,11.839,974867,0
2010-06-07,12.039,12.323,12.009,12.096,1062216,0
2010-06-08,12.105,12.739,12.086,12.578,1838168,0
2010-06-09,12.673,12.844,12.407,12.483,1933489,0
2010-06-10,12.872,13.157,12.815,13.11,1417460,0
2010-06-11,12.796,13.147,12.663,12.929,1056446,0
2010-06-14,13.147,13.307,12.967,13.1,1778612,0
2010-06-15,13.184,13.773,13.184,13.688,1086182,0
2010-06-16,13.451,13.773,13.385,13.65,1356129,0
2010-06-17,13.773,13.953,13.402,13.556,1324416,0
2010-06-18,13.564,13.886,13.469,13.753,1163630,0
2010-06-21,14.115,14.115,13.733,13.839,1494386,0
2010-06-22,13.829,14.124,13.631,13.64,1271800,0
2010-06-23,13.65,13.724,13.411,13.659,915498,0
2010-06-24,13.611,13.724,13.298,13.583,1563356,0
2010-06-25,13.602,13.915,13.479,13.829,748448,0
2010-06-28,13.933,14.115,13.819,13.943,640420,0
2010-06-29,13.743,13.801,13.261,13.392,1699527,0
2010-06-30,12.787,12.949,12.513,12.569,1943223,0
2010-07-01,12.578,12.777,12.427,12.72,2398974,0
2010-07-02,12.815,12.92,12.627,12.72,1478029,0
2010-07-06,12.691,13.004,12.627,12.691,1815213,0
2010-07-07,12.854,12.994,12.654,12.805,1316512,0
2010-07-08,12.787,12.815,12.569,12.758,1278654,0
2010-07-09,12.825,13.137,12.815,12.976,991204,0
2010-07-12,12.9,12.929,12.654,12.787,744845,0
2010-07-13,12.985,13.167,12.89,13.034,943037,0
2010-07-14,12.854,13.242,12.854,13.223,825632,0
2010-07-15,13.176,13.507,13.1,13.488,1704790,0
2010-07-16,13.336,13.392,13.062,13.157,1233017,0
2010-07-19,13.307,13.479,13.184,13.336,844626,0
2010-07-20,13.252,13.574,13.252,13.517,1555230,0
2010-07-21,13.469,13.65,13.366,13.526,1190824,0
2010-07-22,13.631,13.933,13.497,13.574,1858395,0
2010-07-23,13.184,13.298,13.137,13.252,1357347,0
2010-07-26,13.167,13.203,12.994,13.071,1425024,0
2010-07-27,13.137,13.288,12.959,12.994,2827782,0
2010-07-28,13.08,13.128,12.862,12.872,1388271,0
2010-07-29,13.004,13.071,12.635,12.758,1518169,0
2010-07-30,12.758,13.451,12.663,13.385,1376068,0
2010-08-02,13.564,13.783,13.517,13.753,891014,0
2010-08-03,13.564,13.733,13.261,13.336,1108977,0
2010-08-04,13.356,13.46,12.55,13.356,1221682,0
2010-08-05,13.223,13.356,13.004,13.11,1133140,0
2010-08-06,13.044,13.147,12.768,12.796,1147605,0
2010-08-09,12.92,12.939,12.758,12.787,1205683,0
2010-08-10,12.701,13.014,12.607,12.949,1168654,0
2010-08-11,12.967,12.994,12.456,12.483,945227,0
2010-08-12,12.436,12.541,12.371,12.417,854270,0
2010-08-13,12.513,12.72,12.407,12.597,1604502,0
2010-08-16,12.815,12.872,12.55,12.654,3152171,0
2010-08-17,12.929,12.994,12.72,12.844,968112,0
2010-08-18,12.862,12.939,12.739,12.91,2037894,0
2010-08-19,12.872,13.014,12.701,12.825,1427965,0
2010-08-20,12.673,12.758,12.541,12.627,980404,0
2010-08-23,12.796,12.796,12.397,12.446,1384723,0
2010-08-24,12.265,12.473,12.151,12.247,762050,0
2010-08-25,12.141,12.532,12.086,12.483,1304366,0
2010-08-26,12.397,12.513,12.265,12.265,1279411,0
2010-08-27,12.407,12.627,12.237,12.597,1269745,0
2010-08-30,12.456,12.493,12.247,12.274,796134,0
2010-08-31,12.331,12.815,12.274,12.787,1616809,0
2010-09-01,12.89,13.184,12.872,13.08,978651,0
2010-09-02,13.128,13.223,12.949,13.062,1595112,0
2010-09-03,13.252,13.307,12.854,12.939,1040490,0
2010-09-07,12.92,12.92,12.711,12.739,538392,0
2010-09-08,12.834,13.08,12.815,12.9,619209,0
2010-09-09,13.09,13.157,12.959,13.1,802624,0
2010-09-10,13.261,13.526,13.232,13.421,637695,0
2010-09-13,13.659,13.839,13.592,13.829,1541800,0
2010-09-14,13.64,13.783,13.526,13.574,583773,0
2010-09-15,13.536,13.753,13.46,13.631,815208,0
2010-09-16,13.679,13.848,13.621,13.81,767510,0
2010-09-17,13.915,13.963,13.64,13.688,1462978,0
2010-09-20,13.631,13.896,13.556,13.698,561921,0
2010-09-21,13.753,13.783,13.574,13.753,1587669,0
2010-09-22,13.848,14.076,13.574,13.829,1186980,0
2010-09-23,13.829,14.209,13.743,14.067,846787,0
2010-09-24,14.141,14.219,13.791,13.972,906714,0
2010-09-27,13.953,14.115,13.773,13.972,1008153,0
2010-09-28,14.141,14.238,13.933,14.209,755044,0
2010-09-29,14.209,14.293,13.999,14.219,973415,0
2010-09-30,14.321,14.759,14.161,14.72,2140226,0
2010-10-01,14.749,14.938,14.664,14.938,1711782,0
2010-10-04,14.968,15.109,14.795,14.938,1379023,0
2010-10-05,15.091,15.355,15.062,15.223,842484,0
2010-10-06,15.091,15.223,14.824,15.004,1347140,0
2010-10-07,14.968,14.986,14.293,14.436,1868345,0
2010-10-08,14.436,14.502,14.189,14.284,2428805,0
2010-10-11,14.331,14.541,14.321,14.464,706958,0
2010-10-12,14.446,14.455,14.124,14.265,1170263,0
2010-10-13,14.512,14.578,14.398,14.427,2845849,0
2010-10-14,14.512,14.551,14.35,14.483,2044056,0
2010-10-15,14.596,14.673,14.284,14.35,759999,0
2010-10-18,14.265,14.389,14.189,14.341,1407279,0
2010-10-19,13.982,14.038,13.724,13.783,1134411,0
2010-10-20,13.867,13.963,13.715,13.783,1449382,0
2010-10-21,13.886,13.963,13.679,13.905,831865,0
2010-10-22,13.982,13.982,13.479,13.556,1395977,0
2010-10-25,13.556,13.753,13.469,13.631,847107,0
2010-10-26,13.507,13.877,13.507,13.81,1208719,0
2010-10-27,13.64,13.99,13.556,13.733,844387,0
2010-10-28,13.915,13.915,13.546,13.65,675204,0
2010-10-29,13.801,13.905,13.743,13.867,1391814,0
2010-11-01,13.886,13.999,13.65,13.707,1781641,0
2010-11-02,13.791,13.953,13.753,13.877,316277,0
2010-11-03,13.982,14.219,13.915,14.171,1862260,0
2010-11-04,14.181,14.473,14.151,14.303,1159911,0
2010-11-05,14.265,14.321,14.141,14.293,952862,0
2010-11-08,14.134,14.341,14.038,14.331,987670,0
2010-11-09,14.312,14.417,14.199,14.275,933635,0
2010-11-10,14.473,14.512,14.275,14.303,913398,0
2010-11-11,14.219,14.255,14.115,14.171,496004,0
2010-11-12,14.076,14.199,13.857,13.886,1093464,0
2010-11-15,14.587,14.587,13.896,14.019,709260,0
2010-11-16,13.877,13.933,13.631,13.848,1466073,0
2010-11-17,13.801,13.886,13.707,13.819,683284,0
2010-11-18,13.933,13.99,13.867,13.99,1271191,0
2010-11-19,13.857,13.915,13.64,13.877,1123653,0
2010-11-22,13.763,13.877,13.602,13.783,965370,0
2010-11-23,13.602,13.669,13.252,13.288,1993324,0
2010-11-24,13.763,14.067,13.621,14.019,1440508,0
2010-11-26,13.679,13.839,13.611,13.724,653311,0
2010-11-29,13.715,14.029,13.65,14.009,940149,0
2010-11-30,13.943,14.531,13.896,14.446,2331269,0
2010-12-01,14.578,14.636,14.151,14.502,1254429,0
2010-12-02,14.664,15.325,14.654,15.176,1537582,0
2010-12-03,14.995,15.261,14.928,15.251,828365,0
2010-12-06,15.099,15.099,14.918,14.995,790286,0
2010-12-07,15.156,15.166,14.824,14.891,749743,0
2010-12-08,14.862,14.938,14.541,14.578,925042,0
2010-12-09,14.57,14.645,14.341,14.645,712616,0
2010-12-10,14.578,14.862,14.37,14.824,1022487,0
2010-12-13,14.693,14.814,14.626,14.786,883739,0
2010-12-14,14.693,14.824,14.578,14.74,990054,0
2010-12-15,14.872,15.195,14.502,14.616,1353389,0
2010-12-16,14.57,15.091,14.551,15.052,1012803,0
2010-12-17,15.325,15.621,15.261,15.413,1536344,0
2010-12-20,15.602,15.688,15.138,15.459,905764,0
2010-12-21,15.621,15.716,15.449,15.507,1072603,0
2010-12-22,15.469,15.584,15.3,15.498,708184,0
2010-12-23,15.469,15.716,15.449,15.678,595054,0
2010-12-27,15.658,15.707,15.516,15.648,590813,0
2010-12-28,15.584,15.763,15.469,15.688,558922,0
2010-12-29,15.611,16.105,15.545,16.066,1991028,0
2010-12-30,16,16.162,15.858,16.038,1320326,0
2010-12-31,16.038,16.105,15.943,16,534927,0
2011-01-03,16.17,16.238,15.763,16.113,1770668,0
2011-01-04,15.906,16.17,15.84,16.17,1499204,0
2011-01-05,15.658,16.209,15.648,16.152,2581598,0
2011-01-06,16.086,16.312,16.009,16.179,2783903,0
2011-01-07,16.295,16.474,16.066,16.238,1235889,0
2011-01-10,16.162,16.275,16.057,16.199,1056759,0
2011-01-11,16.361,16.635,16.285,16.615,1295050,0
2011-01-12,16.615,16.749,16.502,16.625,2109645,0
2011-01-13,16.511,16.606,16.351,16.436,937289,0
2011-01-14,16.179,16.228,15.972,16.076,932446,0
2011-01-18,16.341,16.929,16.312,16.749,1626542,0
2011-01-19,16.853,16.967,16.597,16.673,1368363,0
2011-01-20,16.749,16.824,16.511,16.644,1675484,0
2011-01-21,16.73,16.74,16.076,16.143,895788,0
2011-01-24,16.331,16.492,16.238,16.436,587096,0
2011-01-25,16.464,16.474,16.152,16.379,615429,0
2011-01-26,16.464,16.768,16.312,16.57,1399582,0
2011-01-27,16.597,16.683,15.98,16.047,1485272,0
2011-01-28,16.133,16.133,15.498,15.648,1446025,0
2011-01-31,15.658,15.896,15.621,15.782,2232193,0
2011-02-01,15.98,16.275,15.896,16.152,2056000,0
2011-02-02,16.17,16.257,15.811,16,1257066,0
2011-02-03,15.962,16.038,15.763,15.923,664926,0
2011-02-04,15.744,15.952,15.64,15.914,1382205,0
2011-02-07,15.716,16.189,15.678,15.82,1250736,0
2011-02-08,15.972,16.113,15.744,15.858,1056853,0
2011-02-09,15.658,15.707,15.507,15.592,1484229,0
2011-02-10,15.449,15.469,15.316,15.403,1706134,0
2011-02-11,15.478,15.972,15.345,15.82,1798419,0
2011-02-14,15.592,16.066,15.535,15.82,1672506,0
2011-02-15,15.773,16.057,15.773,16.009,1412250,0
2011-02-16,15.972,16.445,15.848,16.331,1268881,0
2011-02-18,17.015,17.336,16.937,17.241,1983537,0
2011-02-22,17.091,17.414,16.902,16.985,2325905,0
2011-02-23,16.873,17.041,16.483,16.635,3291988,0
2011-02-24,16.464,17.041,16.426,16.843,1775106,0
2011-02-25,16.768,16.995,16.53,16.74,1264975,0
2011-02-28,16.863,16.947,16.683,16.883,1373832,0
2011-03-01,17.015,17.051,16.57,16.673,1176077,0
2011-03-02,16.72,16.853,16.683,16.777,1046973,0
2011-03-03,16.937,16.957,16.74,16.937,1093862,0
2011-03-04,16.976,16.976,16.74,16.873,961828,0
2011-03-07,16.957,16.957,16.597,16.768,567104,0
2011-03-08,16.824,17.033,16.693,16.919,730963,0
2011-03-09,16.824,16.985,16.711,16.815,1438105,0
2011-03-10,16.74,16.806,16.502,16.693,899466,0
2011-03-11,16.56,16.892,16.53,16.74,1574498,0
2011-03-14,16.57,16.873,16.54,16.843,1216953,0
2011-03-15,16.52,17.061,16.511,16.72,1893888,0
2011-03-16,16.787,16.806,16.066,16.218,1629000,0
2011-03-17,16.408,16.483,16.218,16.321,1207484,0
2011-03-18,16.615,16.683,16.321,16.589,1758788,0
2011-03-21,16.834,16.957,16.644,16.873,1235387,0
2011-03-22,17.091,17.147,16.843,16.919,1538327,0
2011-03-23,16.834,17.223,16.768,17.184,1070467,0
2011-03-24,17.573,17.811,17.414,17.657,2533482,0
2011-03-25,17.99,18.18,17.639,17.811,2535478,0
2011-03-28,17.858,17.858,17.497,17.621,1834240,0
2011-03-29,17.725,17.848,17.535,17.677,1515185,0
2011-03-30,17.829,18.085,17.764,18,1746061,0
2011-03-31,18.056,18.389,18.01,18.095,1386593,0
2011-04-01,18.389,18.672,18.303,18.598,1135549,0
2011-04-04,18.721,18.882,18.455,18.54,1646216,0
2011-04-05,18.54,18.796,18.428,18.739,1352607,0
2011-04-06,18.852,18.862,18.19,18.295,1243200,0
2011-04-07,18.428,18.521,18.218,18.313,1591420,0
2011-04-08,18.531,18.578,18.208,18.322,874166,0
2011-04-11,18.35,18.521,18.236,18.256,917715,0
2011-04-12,18.208,18.276,18.047,18.152,1315472,0
2011-04-13,18.331,18.436,18.18,18.408,1188132,0
2011-04-14,18.512,19.005,18.485,18.892,1635678,0
2011-04-15,18.938,18.986,18.428,18.786,1234441,0
2011-04-18,18.73,18.768,18.379,18.701,1041848,0
2011-04-19,18.796,18.921,18.672,18.852,1690614,0
2011-04-20,18.986,19.346,18.948,19.346,1158749,0
2011-04-21,19.393,19.526,19.099,19.298,689778,0
2011-04-25,19.119,19.47,19.052,19.383,1283632,0
2011-04-26,19.47,19.705,19.441,19.555,1178554,0
2011-04-27,19.623,19.623,19.128,19.413,1258371,0
2011-04-28,19.155,19.47,18.892,19.413,1350066,0
2011-04-29,19.441,19.677,19.164,19.63,1880322,0
2011-05-02,19.667,19.705,18.786,18.833,2612516,0
2011-05-03,18.633,18.872,18.559,18.749,2167123,0
2011-05-04,18.862,18.995,18.066,18.123,2474520,0
2011-05-05,18.01,18.559,17.943,18.01,2773423,0
2011-05-06,18.408,18.692,18.18,18.531,2558652,0
2011-05-09,18.626,19.025,18.512,19.005,1775831,0
2011-05-10,17.963,18.303,17.781,17.838,3913386,0
2011-05-11,17.657,17.764,17.261,17.404,2745000,0
2011-05-12,17.29,18.113,17.204,17.887,1749148,0
2011-05-13,18.17,18.18,17.554,17.791,1677273,0
2011-05-16,18.01,18.056,17.593,17.621,2661641,0
2011-05-17,17.414,17.639,17.184,17.525,2715938,0
2011-05-18,17.516,17.564,17.156,17.355,2917810,0
2011-05-19,17.374,17.535,17.156,17.3,2423593,0
2011-05-20,17.345,17.564,17.223,17.384,1666523,0
2011-05-23,16.919,17.184,16.883,16.995,1497798,0
2011-05-24,17.081,17.3,17.005,17.3,1938669,0
2011-05-25,17.194,17.487,17.118,17.414,1605816,0
2011-05-26,17.345,17.603,17.345,17.583,1461134,0
2011-05-27,17.687,17.811,17.593,17.716,1224252,0
2011-05-31,17.735,17.953,17.603,17.953,4850935,0
2011-06-01,17.772,17.82,17.423,17.621,2372919,0
2011-06-02,17.374,17.487,17.204,17.423,2375706,0
2011-06-03,17.336,17.697,17.175,17.261,2924463,0
2011-06-06,17.204,17.204,16.768,16.863,2086934,0
2011-06-07,16.995,17.365,16.929,16.976,2982680,0
2011-06-08,16.976,17.041,15.668,15.962,7961324,0
2011-06-09,14.872,15.555,14.795,15.441,7937748,0
2011-06-10,15.716,15.773,15.213,15.243,5423627,0
2011-06-13,15.394,15.413,14.531,14.712,4768759,0
2011-06-14,14.664,15.128,14.57,14.986,4122598,0
2011-06-15,15.271,15.394,14.814,14.909,3063451,0
2011-06-16,14.769,14.958,14.531,14.834,1915125,0
2011-06-17,15.033,15.128,14.862,15.099,2813955,0
2011-06-20,14.948,15.325,14.882,15.243,2623413,0
2011-06-21,15.375,15.792,15.291,15.726,3378100,0
2011-06-22,15.668,15.906,15.658,15.782,4951356,0
2011-06-23,15.611,15.611,15.251,15.441,1922254,0
2011-06-24,15.698,15.802,15.488,15.545,1589127,0
2011-06-27,15.707,15.858,15.575,15.782,2435387,0
2011-06-28,15.707,16.057,15.688,16.038,2743880,0
2011-06-29,16.113,16.389,15.962,16.295,2588801,0
2011-06-30,16.305,16.502,16.189,16.426,2448823,0
2011-07-01,16.455,16.883,16.275,16.673,2867395,0
2011-07-05,16.663,16.711,16.321,16.492,2844003,0
2011-07-06,16.436,16.52,15.698,15.886,3432985,0
2011-07-07,15.858,16.113,15.782,15.83,2794042,0
2011-07-08,15.621,15.678,15.345,15.668,2685630,0
2011-07-11,15.365,15.678,15.223,15.421,2290715,0
2011-07-12,15.64,16.179,15.584,15.952,2909507,0
2011-07-13,17.441,17.791,14.968,17.535,4450523,0
2011-07-14,18.161,18.246,17.858,18.113,6949778,0
2011-07-15,18.142,18.152,17.583,18.01,3550440,0
2011-07-18,17.583,17.764,17.45,17.755,1701068,0
2011-07-19,17.772,17.848,17.365,17.47,1901231,0
2011-07-20,17.487,18.104,17.487,17.906,1643010,0
2011-07-21,18,18.389,17.953,18.295,1824691,0
2011-07-22,18.313,18.34,18.123,18.285,1693869,0
2011-07-25,18.331,18.662,18.218,18.379,1724486,0
2011-07-26,18.549,18.701,18.313,18.578,1553658,0
2011-07-27,18.313,18.36,18.01,18.132,1644956,0
2011-07-28,18.152,18.34,18.037,18.313,1412904,0
2011-07-29,18.218,18.408,18.104,18.303,1482430,0
2011-08-01,18.446,18.485,17.963,18.152,1632926,0
2011-08-02,18.113,18.246,17.697,17.725,1798331,0
2011-08-03,17.82,17.868,17.156,17.745,2652068,0
2011-08-04,17.545,17.657,16.693,16.759,3249967,0
2011-08-05,16.947,17.204,16.133,17.137,3123309,0
2011-08-08,16.57,16.615,15.421,15.802,4064992,0
2011-08-09,16.123,17.166,15.83,17.127,3840924,0
2011-08-10,16.589,18.01,16.076,16.492,4687117,0
2011-08-11,16.863,17.516,16.693,17.204,2852239,0
2011-08-12,17.755,17.811,17.414,17.593,2333361,0
2011-08-15,17.897,18.104,17.829,18.056,1270802,0
2011-08-16,17.868,18.198,17.657,18.076,2450505,0
2011-08-17,18.161,18.455,18.037,18.446,1448158,0
2011-08-18,17.735,17.735,17.318,17.487,3378818,0
2011-08-19,17.374,17.657,17.204,17.28,2253054,0
2011-08-22,17.716,17.755,17.27,17.593,1394409,0
2011-08-23,17.583,18.037,17.3,18.01,1860339,0
2011-08-24,17.82,18.047,17.745,17.972,856112,0
2011-08-25,17.925,17.972,17.545,17.772,959047,0
2011-08-26,17.755,18.095,17.46,17.99,1116394,0
2011-08-29,18.295,18.428,18.076,18.36,885240,0
2011-08-30,18.095,18.568,17.99,18.475,1227667,0
2011-08-31,18.559,19.005,18.313,18.768,2926462,0
2011-09-01,19.071,19.783,18.626,18.862,3061592,0
2011-09-02,18.633,18.633,18.123,18.465,1909677,0
2011-09-06,18.019,18.331,17.667,18.295,1966839,0
2011-09-07,18.54,19.081,18.446,18.986,1163713,0
2011-09-08,18.833,19.034,18.455,18.617,1742903,0
2011-09-09,18.037,18.208,17.82,17.943,1598703,0
2011-09-12,17.677,17.897,17.223,17.649,2525428,0
2011-09-13,17.934,18.132,17.725,18.066,1780464,0
2011-09-14,18.01,18.152,17.564,17.981,2396570,0
2011-09-15,18.236,18.485,18.085,18.303,3386883,0
2011-09-16,18.256,18.428,17.981,18.028,3846071,0
2011-09-19,17.677,17.972,17.394,17.829,1868598,0
2011-09-20,17.667,17.943,17.336,17.404,1592976,0
2011-09-21,17.309,17.326,16.644,16.663,2105128,0
2011-09-22,15.84,16.095,15.233,15.449,4144273,0
2011-09-23,15.469,16.209,15.384,16.199,2781811,0
2011-09-26,16.379,16.54,15.648,16.53,2661852,0
2011-09-27,16.967,16.967,16.52,16.644,2362129,0
2011-09-28,16.693,16.911,16.426,16.464,2051289,0
2011-09-29,16.759,17.023,16.52,16.797,2337327,0
2011-09-30,16.56,16.74,16.436,16.615,4613881,0
2011-10-03,16.53,16.57,15.962,15.972,4164868,0
2011-10-04,15.858,16.275,15.459,16.275,3408618,0
2011-10-05,16.152,16.455,15.962,16.371,2266908,0
2011-10-06,16.73,17.394,16.673,17.384,2180252,0
2011-10-07,17.639,17.687,17.232,17.355,2522380,0
2011-10-10,17.791,17.811,17.404,17.564,1489241,0
2011-10-11,17.441,17.953,17.318,17.838,1898243,0
2011-10-12,17.963,18.626,17.887,18.399,1832186,0
2011-10-13,18.218,18.598,18.047,18.568,1806313,0
2011-10-14,18.806,18.892,18.455,18.701,2041049,0
2011-10-17,18.266,18.493,18.18,18.285,1247934,0
2011-10-18,18.379,19.09,18.228,19.005,2057078,0
2011-10-19,18.692,19.174,18.692,18.852,2263221,0
2011-10-20,18.692,18.816,18.047,18.36,2037266,0
2011-10-21,18.485,18.682,18.303,18.568,2039461,0
2011-10-24,18.682,19.204,18.633,19.164,1692489,0
2011-10-25,19.052,19.052,18.512,18.701,1400477,0
2011-10-26,19.109,19.213,18.653,18.938,1288332,0
2011-10-27,19.613,20.047,19.223,19.735,2922112,0
2011-10-28,20.143,20.55,20.077,20.303,2191928,0
2011-10-31,20.285,20.465,19.953,19.953,1933597,0
2011-11-01,19.164,19.686,19.071,19.383,2506073,0
2011-11-02,19.81,20.226,19.64,20.095,2190385,0
2011-11-03,19.953,20.133,19.403,19.564,2409732,0
2011-11-04,19.489,19.574,19.09,19.327,1818257,0
2011-11-07,19.686,19.828,19.545,19.8,1355504,0
2011-11-08,19.867,20.047,19.667,20.019,2186371,0
2011-11-09,19.364,19.715,18.995,19.062,2378630,0
2011-11-10,19.46,19.489,18.796,18.882,1464053,0
2011-11-11,19.034,19.564,18.93,19.232,1218663,0
2011-11-14,18.786,18.911,18.633,18.768,1386967,0
2011-11-15,19.025,19.081,18.626,18.948,1071059,0
2011-11-16,18.626,18.806,18.322,18.34,1725813,0
2011-11-17,18.475,18.521,17.972,18.076,2083757,0
2011-11-18,18.34,18.35,17.772,18.18,1847935,0
2011-11-21,17.981,18.256,17.63,18.066,1884012,0
2011-11-22,17.925,18.095,17.706,17.897,1137192,0
2011-11-23,17.621,17.772,17.374,17.384,1239880,0
2011-11-25,17.433,17.877,17.374,17.848,1149506,0
2011-11-28,18.218,18.35,18.056,18.218,1268699,0
2011-11-29,18.285,18.418,17.868,17.963,1385314,0
2011-11-30,19.174,19.223,18.446,19.099,3320044,0
2011-12-01,19.155,19.413,19.062,19.27,1139363,0
2011-12-02,19.623,19.667,19.119,19.26,805185,0
2011-12-05,19.583,19.744,19.536,19.686,1563491,0
2011-12-06,19.603,20.124,19.526,19.962,1324176,0
2011-12-07,19.838,20.255,19.828,20.199,1680728,0
2011-12-08,19.82,19.935,19.327,19.373,2069630,0
2011-12-09,19.506,19.944,19.451,19.877,1720752,0
2011-12-12,19.536,19.583,18.995,19.09,1136040,0
2011-12-13,19.356,19.441,18.957,19.062,2372793,0
2011-12-14,18.986,19.015,18.246,18.256,2639759,0
2011-12-15,18.806,18.833,18.588,18.701,2176174,0
2011-12-16,19.052,19.27,18.266,18.568,4292646,0
2011-12-19,18.502,18.559,18.246,18.285,1527670,0
2011-12-20,18.672,18.806,18.436,18.502,1537718,0
2011-12-21,18.521,18.806,18.152,18.721,2751292,0
2011-12-22,18.653,18.73,18.455,18.672,1190063,0
2011-12-23,18.759,18.957,18.692,18.892,773365,0
2011-12-27,18.842,18.911,18.682,18.806,417132,0
2011-12-28,18.721,18.777,18.34,18.436,674556,0
2011-12-29,18.228,18.682,18.132,18.598,1102385,0
2011-12-30,18.531,18.701,18.428,18.531,566397,0
2012-01-03,18.768,18.882,18.633,18.816,2008623,0
2012-01-04,18.796,19.025,18.768,18.976,1081678,0
2012-01-05,18.938,19.043,18.759,18.957,1317142,0
2012-01-06,18.986,19.015,18.672,18.777,734737,0
2012-01-09,18.626,18.721,18.465,18.608,2386123,0
2012-01-10,18.852,18.966,18.218,18.256,2137499,0
2012-01-11,18.132,18.218,17.801,17.981,2965494,0
2012-01-12,18.493,18.653,18.428,18.54,2139698,0
2012-01-13,18.485,18.721,18.418,18.662,938432,0
2012-01-17,19.005,19.052,18.549,18.588,1108683,0
2012-01-18,18.446,19.223,18.418,19.128,2050922,0
2012-01-19,19.155,19.298,19.052,19.138,1252604,0
2012-01-20,19.147,19.26,18.938,19.232,1103425,0
2012-01-23,19.164,19.251,19.005,19.128,1162545,0
2012-01-24,18.938,19.099,18.825,19.025,1324680,0
2012-01-25,19.034,19.593,18.976,19.583,1401291,0
2012-01-26,19.298,19.364,19.062,19.119,1700137,0
2012-01-27,19.155,19.241,19.062,19.081,1471744,0
2012-01-30,18.672,18.816,18.559,18.759,2045545,0
2012-01-31,18.921,19.034,18.662,18.986,4069611,0
2012-02-01,19.223,19.705,19.204,19.479,2368848,0
2012-02-02,19.603,19.603,19.223,19.289,2756848,0
2012-02-03,19.441,19.479,19.081,19.109,2286757,0
2012-02-06,19.155,19.346,18.862,18.901,1603971,0
2012-02-07,18.966,19.043,18.608,18.633,1735448,0
2012-02-08,18.568,18.608,18.256,18.389,2390262,0
2012-02-09,18.303,18.54,18.01,18.531,3476812,0
2012-02-10,18.692,18.816,18.588,18.796,2555988,0
2012-02-13,18.976,19.015,18.777,18.892,1551059,0
2012-02-14,18.662,18.816,18.408,18.531,1519001,0
2012-02-15,19.052,19.062,18.796,18.872,2276462,0
2012-02-16,18.796,19.479,18.786,19.432,3502647,0
2012-02-17,19.705,20.133,19.623,20.057,2038822,0
2012-02-21,20.161,20.246,19.536,19.763,1394217,0
2012-02-22,19.763,19.877,19.393,19.828,1666891,0
2012-02-23,19.744,19.744,19.26,19.364,918239,0
2012-02-24,19.536,19.648,19.364,19.536,1171110,0
2012-02-27,19.516,19.887,19.432,19.8,1340074,0
2012-02-28,19.944,20.067,19.838,20.047,1367449,0
2012-02-29,19.783,20.028,19.346,19.82,2596122,0
2012-03-01,19.944,20.105,19.857,20.086,1053458,0
2012-03-02,19.905,20.038,19.327,19.47,1967311,0
2012-03-05,19.327,19.337,19.128,19.298,1186376,0
2012-03-06,18.948,18.948,18.608,18.786,1486250,0
2012-03-07,18.777,19.147,18.739,19.138,1131032,0
2012-03-08,19.241,19.658,19.155,19.526,1480351,0
2012-03-09,19.346,19.744,19.308,19.506,2019662,0
2012-03-12,19.403,19.658,19.204,19.583,2087518,0
2012-03-13,19.603,20.169,19.516,20.124,1684088,0
2012-03-14,19.915,20.236,19.81,20.143,2589098,0
2012-03-15,20.161,20.341,20.095,20.341,2979050,0
2012-03-16,20.36,20.568,20.095,20.285,3114861,0
2012-03-19,20.086,20.218,19.905,20.067,1597075,0
2012-03-20,19.867,19.925,19.613,19.695,1282733,0
2012-03-21,19.413,19.506,19.164,19.451,2036409,0
2012-03-22,19.27,19.308,19.09,19.241,1951987,0
2012-03-23,18.626,19.155,18.531,18.948,3240528,0
2012-03-26,19.184,19.64,19.147,19.574,2455317,0
2012-03-27,19.497,19.754,19.497,19.545,1222151,0
2012-03-28,19.47,19.623,19.28,19.497,2214105,0
2012-03-29,19.393,19.603,19.251,19.545,1721993,0
2012-03-30,19.441,19.489,18.93,18.966,4139030,0
2012-04-02,19.099,19.099,18.512,18.938,3927122,0
2012-04-03,19.034,19.071,18.759,18.882,2199482,0
2012-04-04,18.73,18.749,18.502,18.643,1478154,0
2012-04-05,18.512,18.559,18.36,18.465,859888,0
2012-04-09,18.303,18.408,18.236,18.34,824910,0
2012-04-10,18.236,18.322,17.972,18,2218701,0
2012-04-11,18.256,18.266,17.811,17.963,2023783,0
2012-04-12,18.104,18.418,17.906,18.028,2583116,0
2012-04-13,17.953,17.99,17.478,17.649,2184774,0
2012-04-16,17.755,17.772,17.573,17.649,1923324,0
2012-04-17,17.829,17.963,17.687,17.887,1586457,0
2012-04-18,17.877,17.877,17.251,17.414,1315454,0
2012-04-19,17.336,17.667,17.28,17.657,1473389,0
2012-04-20,17.887,18.028,17.755,17.838,2215505,0
2012-04-23,17.29,17.603,17.261,17.525,1691526,0
2012-04-24,17.45,18.132,17.423,18.01,2835823,0
2012-04-25,18.132,18.256,17.925,18.095,1977362,0
2012-04-26,17.848,18.208,17.829,18.113,1959149,0
2012-04-27,18.19,18.236,17.972,18.123,1613589,0
2012-04-30,17.554,17.667,17.309,17.47,2432302,0
2012-05-01,17.394,17.639,17.232,17.345,914720,0
2012-05-02,17.147,17.175,16.873,16.947,2828101,0
2012-05-03,16.843,16.995,16.74,16.947,2258969,0
2012-05-04,16.929,16.995,16.787,16.873,1513872,0
2012-05-07,16.863,16.937,16.683,16.853,2074506,0
2012-05-08,16.702,16.749,16.305,16.408,1652097,0
2012-05-09,16.179,16.331,15.933,16.189,1669061,0
2012-05-10,16.399,16.663,16.371,16.492,1875949,0
2012-05-11,16.483,16.683,16.436,16.445,1379144,0
2012-05-14,16.038,16.199,15.876,15.914,1968653,0
2012-05-15,15.886,16.095,15.584,15.602,1575092,0
2012-05-16,15.735,15.802,15.535,15.688,1517145,0
2012-05-17,15.744,15.82,15.507,15.545,1692495,0
2012-05-18,15.64,15.64,15.109,15.281,2113755,0
2012-05-21,15.091,15.413,15.091,15.291,1598868,0
2012-05-22,15.345,15.345,14.938,15.033,2845483,0
2012-05-23,14.968,15.099,14.664,15.033,2085560,0
2012-05-24,15.138,15.213,14.702,15.004,1909339,0
2012-05-25,15.033,15.335,14.968,15.251,1501295,0
2012-05-29,15.782,15.782,15.138,15.243,1355722,0
2012-05-30,14.9,15.043,14.673,14.702,2400154,0
2012-05-31,14.72,14.872,14.551,14.759,2988496,0
2012-06-01,14.541,14.626,14.057,14.141,3520202,0
2012-06-04,14.36,14.844,14.255,14.712,2796437,0
2012-06-05,14.882,14.977,14.693,14.712,1760766,0
2012-06-06,14.769,15.204,14.74,15.138,1718991,0
2012-06-07,15.394,15.478,15.052,15.099,1320812,0
2012-06-08,15.013,15.516,14.958,15.316,2175097,0
2012-06-11,15.384,15.421,14.928,14.968,1423652,0
2012-06-12,15.043,15.099,14.928,15.043,1445287,0
2012-06-13,14.958,15.365,14.882,15.043,2048929,0
2012-06-14,15.147,15.469,15.081,15.441,2469219,0
2012-06-15,15.507,15.565,15.233,15.488,6053136,0
2012-06-18,15.109,15.394,14.995,15.291,1503691,0
2012-06-19,15.403,15.83,15.335,15.648,3139347,0
2012-06-20,15.592,15.707,15.449,15.575,1693349,0
2012-06-21,15.421,15.64,14.645,14.664,2682527,0
2012-06-22,14.702,14.749,14.37,14.398,2271914,0
2012-06-25,14.303,14.455,14.181,14.38,1324192,0
2012-06-26,14.275,14.38,14.105,14.141,1793387,0
2012-06-27,14.209,14.37,14.115,14.171,1488234,0
2012-06-28,14.124,14.161,13.886,14.141,1467503,0
2012-06-29,14.398,14.561,14.265,14.398,2884062,0
2012-07-02,14.446,14.502,14.341,14.37,1694705,0
2012-07-03,14.321,14.436,14.141,14.407,1719899,0
2012-07-05,14.124,14.199,13.801,14.105,2123136,0
2012-07-06,13.982,13.999,13.724,13.801,894847,0
2012-07-09,13.743,13.839,13.611,13.733,832121,0
2012-07-10,13.857,13.886,13.385,13.46,1277796,0
2012-07-11,13.27,13.376,13.062,13.232,1982835,0
2012-07-12,13.1,13.167,12.9,13.062,1466777,0
2012-07-13,13.147,13.356,13.024,13.167,1203797,0
2012-07-16,13.261,13.27,13.054,13.062,1354092,0
2012-07-17,13.176,13.574,13.08,13.356,2145094,0
2012-07-18,13.431,13.536,13.356,13.451,1687176,0
2012-07-19,13.507,14.124,13.507,13.857,2374668,0
2012-07-20,13.791,13.867,13.621,13.733,2336188,0
2012-07-23,13.298,13.402,13.184,13.336,1922746,0
2012-07-24,13.356,13.366,13.024,13.12,1733749,0
2012-07-25,13.288,13.336,12.976,12.985,1210332,0
2012-07-26,13.203,13.232,12.976,13.167,1913309,0
2012-07-27,13.232,13.783,13.184,13.564,2391528,0
2012-07-30,13.46,13.801,13.336,13.791,7784255,0
2012-07-31,13.753,13.848,13.526,13.631,5089774,0
2012-08-01,13.688,13.707,13.356,13.469,2799922,0
2012-08-02,13.213,13.336,13.054,13.08,2640939,0
2012-08-03,13.526,13.801,13.392,13.679,1726678,0
2012-08-06,13.724,14.086,13.659,13.953,1567410,0
2012-08-07,13.999,14.161,13.848,13.933,1503766,0
2012-08-08,13.905,14.293,13.877,14.247,2436965,0
2012-08-09,14.275,14.398,13.953,14.038,1472020,0
2012-08-10,13.963,14.115,13.819,14.086,1281203,0
2012-08-13,13.915,14.048,13.65,13.773,2401551,0
2012-08-14,13.896,14.095,13.763,13.953,2352757,0
2012-08-15,13.877,14.189,13.81,14.134,1846441,0
2012-08-16,14.189,14.596,14.115,14.541,2771505,0
2012-08-17,14.483,14.57,14.303,14.464,2244182,0
2012-08-20,14.596,14.626,14.436,14.551,2055935,0
2012-08-21,14.872,15.251,14.759,15.251,4943933,0
2012-08-22,15.213,15.384,15.023,15.281,3411907,0
2012-08-23,15.516,15.707,15.233,15.668,4033981,0
2012-08-24,15.441,15.678,15.403,15.648,3268982,0
2012-08-27,15.431,15.575,15.413,15.449,1913636,0
2012-08-28,15.575,15.735,15.469,15.575,2292957,0
2012-08-29,15.488,15.516,15.147,15.3,2990687,0
2012-08-30,15.176,15.243,14.9,15.004,1727630,0
2012-08-31,15.213,15.316,15.043,15.271,2261793,0
2012-09-04,15.403,15.403,15.195,15.316,2624661,0
2012-09-05,15.403,15.413,15.271,15.325,1261244,0
2012-09-06,15.261,15.345,15.128,15.345,3962400,0
2012-09-07,15.413,15.602,15.271,15.291,1885715,0
2012-09-10,15.449,15.64,15.291,15.335,2658957,0
2012-09-11,15.441,15.545,15.355,15.498,2533396,0
2012-09-12,15.611,15.972,15.611,15.943,2894695,0
2012-09-13,16,16.474,15.802,16.399,4031323,0
2012-09-14,16.52,17.156,16.511,17.071,4985519,0
2012-09-17,16.873,16.937,16.579,16.72,2740990,0
2012-09-18,16.683,16.806,16.615,16.73,2869196,0
2012-09-19,16.824,16.911,16.73,16.806,2680666,0
2012-09-20,16.759,16.759,16.54,16.579,2001978,0
2012-09-21,16.615,16.663,16.445,16.464,4649543,0
2012-09-24,16.589,16.806,16.371,16.673,2157749,0
2012-09-25,16.768,16.787,16.492,16.589,2523485,0
2012-09-26,16.55,16.883,16.351,16.711,3017941,0
2012-09-27,16.72,16.834,16.53,16.73,1662367,0
2012-09-28,16.086,16.417,15.952,16.399,2853071,0
2012-10-01,16.492,16.853,16.371,16.702,2198978,0
2012-10-02,16.73,16.834,16.653,16.72,1187675,0
2012-10-03,16.777,16.806,16.597,16.73,1287441,0
2012-10-04,16.863,16.937,16.72,16.911,1648830,0
2012-10-05,17.156,17.441,17.051,17.1,2240192,0
2012-10-08,17.051,17.251,16.976,17.127,1412293,0
2012-10-09,17.071,17.147,16.873,16.976,1324943,0
2012-10-10,17.071,17.175,16.957,17.127,1358685,0
2012-10-11,17.194,17.232,17.109,17.175,1471354,0
2012-10-12,17.137,17.433,17.137,17.184,1062472,0
2012-10-15,17.175,17.326,17.127,17.3,1713621,0
2012-10-16,17.365,17.47,17.29,17.414,1677554,0
2012-10-17,17.318,17.365,17.175,17.27,2037626,0
2012-10-18,17.365,17.423,17.147,17.394,2286290,0
2012-10-19,17.45,17.46,17.194,17.241,854771,0
2012-10-22,17.423,17.706,17.394,17.697,2296649,0
2012-10-23,17.525,17.621,17.441,17.583,1338495,0
2012-10-24,17.657,17.801,17.545,17.603,1537587,0
2012-10-25,17.963,17.963,17.657,17.725,1101498,0
2012-10-26,17.649,17.667,17.46,17.593,1246150,0
2012-10-31,17.326,17.45,17.184,17.365,1033123,0
2012-11-01,17.232,17.535,17.214,17.478,1960725,0
2012-11-02,17.583,17.829,17.487,17.516,1706385,0
2012-11-05,17.487,17.63,17.374,17.487,921364,0
2012-11-06,17.525,17.649,17.487,17.612,1454938,0
2012-11-07,17.583,17.612,17.414,17.487,1205204,0
2012-11-08,17.46,17.506,17.127,17.29,2143243,0
2012-11-09,16.873,17.1,16.853,17.015,1133900,0
2012-11-12,16.919,16.985,16.824,16.929,952398,0
2012-11-13,17.204,17.487,17.005,17.345,2187857,0
2012-11-14,17.3,17.355,16.995,17.023,1635914,0
2012-11-15,16.834,17.081,16.73,16.919,976276,0
2012-11-16,17.023,17.071,16.74,16.873,2086366,0
2012-11-19,17.241,17.583,17.156,17.583,1280422,0
2012-11-20,17.535,17.838,17.516,17.772,1000561,0
2012-11-21,17.697,17.848,17.573,17.838,2019864,0
2012-11-23,17.716,17.915,17.639,17.838,841573,0
2012-11-26,18.019,18.246,17.972,18.076,1603120,0
2012-11-27,18.123,18.218,17.764,17.829,2221070,0
2012-11-28,17.725,17.877,17.639,17.858,1572920,0
2012-11-29,17.423,17.564,17.251,17.516,1200539,0
2012-11-30,17.261,17.47,17.147,17.394,1426606,0
2012-12-03,17.516,17.621,17.27,17.27,1899738,0
2012-12-04,17.506,17.603,17.441,17.573,1145363,0
2012-12-05,17.573,17.781,17.506,17.706,2006885,0
2012-12-06,17.706,18.01,17.706,17.972,1417589,0
2012-12-07,17.838,17.887,17.564,17.838,2025107,0
2012-12-10,17.63,17.829,17.525,17.801,2338006,0
2012-12-11,17.63,18.408,17.612,18.331,3564212,0
2012-12-12,18.331,18.739,18.17,18.493,1891605,0
2012-12-13,18.578,18.643,18.34,18.408,2330381,0
2012-12-14,18.428,18.662,18.389,18.485,2220160,0
2012-12-17,18.512,18.643,18.512,18.626,2336183,0
2012-12-18,18.672,18.976,18.54,18.816,1554704,0
2012-12-19,18.948,19.27,18.921,19.138,1920624,0
2012-12-20,19.232,19.479,19.223,19.432,2345768,0
2012-12-21,19.251,19.555,19.204,19.251,2837675,0
2012-12-24,19.327,19.413,19.138,19.27,319056,0
2012-12-26,19.686,19.925,19.593,19.648,2063296,0
2012-12-27,19.773,19.877,19.583,19.744,1473350,0
2012-12-28,19.877,19.915,19.555,19.564,2054997,0
2012-12-31,19.516,20.019,19.393,20.009,864554,0
2013-01-02,19.583,20.199,19.536,20.199,2269791,0
2013-01-03,20.047,20.331,19.962,20.209,1154789,0
2013-01-04,20.133,20.598,20.019,20.465,1990886,0
2013-01-07,20.255,20.73,20.226,20.628,1791985,0
2013-01-08,20.692,20.692,20.369,20.494,1356942,0
2013-01-09,21.099,21.346,20.843,20.966,3015716,0
2013-01-10,21.072,21.129,20.73,20.94,1808738,0
2013-01-11,21.26,21.26,20.825,20.985,1686522,0
2013-01-14,21.072,21.241,20.881,20.985,1605577,0
2013-01-15,20.568,20.646,20.35,20.598,2296346,0
2013-01-16,20.369,20.521,20.255,20.494,1648823,0
2013-01-17,20.95,21.317,20.853,21.109,1417877,0
2013-01-18,21.233,21.251,20.92,21.109,1261198,0
2013-01-22,20.871,20.995,20.74,20.985,1441839,0
2013-01-23,21.119,21.451,21.109,21.422,1134017,0
2013-01-24,21.364,21.526,21.224,21.431,1405386,0
2013-01-25,21.431,21.622,21.327,21.563,698234,0
2013-01-28,21.374,21.422,21.158,21.364,1069967,0
2013-01-29,21.506,21.563,21.384,21.46,729185,0
2013-01-30,20.93,21.148,20.797,21.109,1391845,0
2013-01-31,21.033,21.194,20.871,21.043,1540940,0
2013-02-01,20.588,20.598,20.285,20.427,2359969,0
2013-02-04,20.436,20.512,20.323,20.418,1277383,0
2013-02-05,20.494,20.662,20.455,20.618,2036421,0
2013-02-06,20.35,20.446,20.152,20.295,967863,0
2013-02-07,20.465,20.578,20.105,20.199,1405918,0
2013-02-08,20.124,20.218,19.725,19.763,1791132,0
2013-02-11,19.8,20,19.725,19.991,809846,0
2013-02-12,20.009,20.133,19.847,20.124,852095,0
2013-02-13,19.81,20.199,19.81,20.143,2151952,0
2013-02-14,20.124,20.236,20.009,20.152,921521,0
2013-02-15,19.935,20.077,19.847,19.981,1044000,0
2013-02-19,20.275,20.71,20.265,20.512,1787341,0
2013-02-20,20.662,20.7,20.179,20.265,1575543,0
2013-02-21,20.285,20.35,19.686,19.896,1275413,0
2013-02-22,20.853,20.985,20.568,20.891,1436137,0
2013-02-25,20.73,20.843,20.124,20.143,1514022,0
2013-02-26,20.323,20.55,20.313,20.398,1187977,0
2013-02-27,20.418,20.787,20.418,20.692,1724928,0
2013-02-28,20.672,20.758,20.465,20.465,1070909,0
2013-03-01,20.36,20.55,20.246,20.474,1282142,0
2013-03-04,20.436,20.9,20.408,20.843,1460030,0
2013-03-05,21.356,21.48,21.024,21.364,1472617,0
2013-03-06,21.364,21.364,20.94,21.081,1256811,0
2013-03-07,21.28,21.895,21.251,21.593,1576525,0
2013-03-08,21.612,22.028,21.593,21.905,2309876,0
2013-03-11,21.622,21.631,20.758,20.797,5157968,0
2013-03-12,20.494,21.224,20.484,20.985,2867051,0
2013-03-13,21.129,21.251,20.637,20.654,2773381,0
2013-03-14,20.777,21.139,20.7,20.787,2397854,0
2013-03-15,20.275,20.881,20.179,20.637,16499262,0
2013-03-18,20.608,20.608,20.313,20.341,3008423,0
2013-03-19,20.512,20.588,20.199,20.388,2049830,0
2013-03-20,20.512,20.578,20.35,20.512,1324957,0
2013-03-21,20.378,20.502,20.295,20.303,1438139,0
2013-03-22,20.275,20.35,20.169,20.341,970447,0
2013-03-25,20.35,20.654,20.199,20.255,1179458,0
2013-03-26,20.36,20.646,20.341,20.521,1565344,0
2013-03-27,20.608,21.014,20.484,20.958,1541557,0
2013-03-28,21.043,21.053,20.672,20.958,1511167,0
2013-04-01,20.958,21.593,20.777,21.158,2012432,0
2013-04-02,21.422,21.563,21.139,21.26,1338571,0
2013-04-03,21.224,21.364,20.758,21.014,1555150,0
2013-04-04,21.062,21.175,20.93,21.053,1310032,0
2013-04-05,21.014,21.081,20.608,21.024,2181724,0
2013-04-08,21.233,21.65,21.014,21.641,1831470,0
2013-04-09,21.82,21.857,21.402,21.48,2304389,0
2013-04-10,21.82,22.114,21.706,21.792,1760361,0
2013-04-11,22.057,22.484,21.963,22.369,2042956,0
2013-04-12,22.426,22.521,21.886,22.199,1848289,0
2013-04-15,21.866,22.256,21.535,21.66,1667744,0
2013-04-16,21.687,22.028,21.631,21.954,1235298,0
2013-04-17,21.876,21.963,21.506,21.687,1785985,0
2013-04-18,21.641,22.656,21.545,22.474,2857492,0
2013-04-19,22.617,22.977,22.559,22.787,1628387,0
2013-04-22,22.613,22.839,22.336,22.783,1254462,0
2013-04-23,22.774,22.974,22.546,22.774,1127370,0
2013-04-24,22.793,23,22.583,22.756,1066130,0
2013-04-25,22.603,23.144,22.603,23.087,1774848,0
2013-04-26,23,23.125,22.546,22.696,1314651,0
2013-04-29,22.736,22.793,22.507,22.671,1023860,0
2013-04-30,23.409,23.56,23.048,23.56,2426594,0
2013-05-01,23.56,23.58,23.2,23.4,1550111,0
2013-05-02,23.513,23.619,23.154,23.209,1286750,0
2013-05-03,23.315,23.352,22.965,23.009,1619808,0
2013-05-06,23,23.277,22.915,23.268,1193257,0
2013-05-07,23.306,23.476,22.965,23.116,1883905,0
2013-05-08,23.009,23.219,23.009,23.097,1423206,0
2013-05-09,23.268,23.476,23.097,23.219,939647,0
2013-05-10,23.154,23.551,23.154,23.342,1027783,0
2013-05-13,23.296,23.427,23.097,23.286,538141,0
2013-05-14,23.209,23.619,23.2,23.495,882277,0
2013-05-15,23.457,23.532,23.239,23.259,1243364,0
2013-05-16,23.259,23.409,23.116,23.239,791452,0
2013-05-17,23.286,23.306,22.915,23.058,814350,0
2013-05-20,23.239,23.277,22.955,23.039,659948,0
2013-05-21,23.039,23.134,22.905,23.097,757400,0
2013-05-22,23.039,23.125,22.432,22.583,1883742,0
2013-05-23,22.336,22.642,22.148,22.642,1696965,0
2013-05-24,22.661,22.813,22.489,22.736,1880103,0
2013-05-28,22.868,22.982,22.546,22.671,1441643,0
2013-05-29,22.583,22.905,22.3,22.346,1440884,0
2013-05-30,22.442,22.886,22.365,22.642,1510727,0
2013-05-31,22.253,22.402,21.75,22.139,2836157,0
2013-06-03,22.11,22.253,21.823,22.167,1695684,0
2013-06-04,22.157,22.261,21.759,21.949,1134702,0
2013-06-05,21.949,22.024,21.501,21.636,1161632,0
2013-06-06,21.807,21.852,21.493,21.787,1358628,0
2013-06-07,21.578,22.148,21.549,21.939,1598864,0
2013-06-10,21.379,21.568,21.179,21.34,1768303,0
2013-06-11,20.744,21.095,20.64,20.894,1930250,0
2013-06-12,20.924,20.97,20.543,20.631,1318000,0
2013-06-13,20.592,20.781,20.506,20.572,1753152,0
2013-06-14,20.675,20.818,20.363,20.391,1905041,0
2013-06-17,20.506,20.714,20.163,20.307,1560586,0
2013-06-18,20.316,20.506,20.192,20.298,753573,0
2013-06-19,20.249,20.353,19.595,19.651,1815977,0
2013-06-20,18.932,19.462,18.693,19.444,3745636,0
2013-06-21,19.708,19.955,19.32,19.756,3259113,0
2013-06-24,19.547,20.108,19.32,19.87,2919797,0
2013-06-25,20.031,20.146,19.624,20.041,1960112,0
2013-06-26,20.307,20.649,20.163,20.611,1713225,0
2013-06-27,21.028,21.312,20.894,20.934,2669546,0
2013-06-28,20.705,20.82,20.458,20.725,2476085,0
2013-07-01,20.715,20.946,20.552,20.763,1018059,0
2013-07-02,20.641,20.802,20.161,20.247,1497229,0
2013-07-03,19.934,20.449,19.914,20.343,951228,0
2013-07-05,20.057,20.096,19.798,20.047,2124437,0
2013-07-08,20.256,20.362,19.99,20.038,1225122,0
2013-07-09,20.152,20.305,20.038,20.152,873048,0
2013-07-10,20.018,20.552,19.999,20.17,1499734,0
2013-07-11,20.487,20.572,20.17,20.552,1395514,0
2013-07-12,20.582,20.641,20.086,20.352,1299202,0
2013-07-15,20.352,20.705,20.325,20.592,1498796,0
2013-07-16,20.515,20.524,20.17,20.4,805673,0
2013-07-17,20.524,20.676,20.42,20.622,1218066,0
2013-07-18,20.562,20.763,20.543,20.632,1137135,0
2013-07-19,20.534,20.622,20.439,20.572,760183,0
2013-07-22,20.602,20.867,20.477,20.745,1392247,0
2013-07-23,20.754,21.069,20.745,20.849,1260759,0
2013-07-24,20.792,20.849,20.19,20.4,1331344,0
2013-07-25,20.266,20.82,20.266,20.792,1170821,0
2013-07-26,20.666,20.676,20.286,20.42,1135782,0
2013-07-29,20.439,20.773,20.42,20.582,1452237,0
2013-07-30,20.592,20.641,20.343,20.622,784050,0
2013-07-31,20.468,20.632,20.21,20.458,1413413,0
2013-08-01,20.572,20.773,20.371,20.745,1398103,0
2013-08-02,20.696,21.326,20.676,21.156,1251994,0
2013-08-05,20.982,21.021,20.649,20.696,1068090,0
2013-08-06,20.686,20.686,20.238,20.315,1577444,0
2013-08-07,20.2,20.266,20.028,20.047,1024037,0
2013-08-08,20.362,20.897,20.18,20.82,1647477,0
2013-08-09,20.926,21.402,20.907,21.259,1594399,0
2013-08-12,21.717,21.984,21.279,21.422,1976758,0
2013-08-13,21.269,21.652,21.241,21.652,1289982,0
2013-08-14,21.958,22.472,21.909,22.185,2010513,0
2013-08-15,22.148,22.996,22.071,22.836,2009891,0
2013-08-16,22.95,22.96,22.366,22.472,1865408,0
2013-08-19,22.271,22.539,22.071,22.444,1517188,0
2013-08-20,22.385,22.539,22.205,22.262,1037971,0
2013-08-21,21.909,22.081,21.182,21.241,1894584,0
2013-08-22,21.137,21.432,21.031,21.192,1100825,0
2013-08-23,21.67,21.919,21.498,21.889,672436,0
2013-08-26,21.84,21.889,21.565,21.652,621450,0
2013-08-27,21.384,21.546,21.241,21.432,1380391,0
2013-08-28,21.451,21.805,21.241,21.708,1531183,0
2013-08-29,21.662,22.071,21.546,21.737,1103314,0
2013-08-30,22.013,22.157,21.441,22.157,1924277,0
2013-09-03,22.311,22.356,21.85,22.032,1282034,0
2013-09-04,21.869,22.74,21.85,22.73,1739619,0
2013-09-05,22.769,23.064,22.645,23.015,1308130,0
2013-09-06,23.388,23.809,23.313,23.588,1263373,0
2013-09-09,23.722,24.724,23.683,24.724,1663625,0
2013-09-10,24.743,24.811,24.104,24.381,2013893,0
2013-09-11,24.362,24.793,24.208,24.763,883181,0
2013-09-12,24.802,24.802,23.971,23.99,1176359,0
2013-09-13,24.047,24.153,23.904,24.047,1073050,0
2013-09-16,24.678,24.678,23.933,24.027,2025447,0
2013-09-17,23.914,24.134,23.79,23.952,1491151,0
2013-09-18,24.057,25.126,24.037,25.078,2081947,0
2013-09-19,25.126,25.155,24.505,25.028,1308660,0
2013-09-20,25.135,25.135,24.277,24.286,1953610,0
2013-09-23,24.189,24.553,24.163,24.439,722596,0
2013-09-24,24.543,24.563,24.208,24.381,789344,0
2013-09-25,24.4,24.468,23.829,23.855,1176984,0
2013-09-26,24.037,24.189,23.741,23.846,1574515,0
2013-09-27,23.675,23.761,23.398,23.484,1456798,0
2013-09-30,23.608,23.675,23.322,23.416,1164102,0
2013-10-01,23.522,23.741,23.408,23.712,817618,0
2013-10-02,23.703,23.99,23.693,23.971,1175979,0
2013-10-03,23.741,23.839,23.112,23.34,1504080,0
2013-10-04,23.177,23.741,23.15,23.722,940665,0
2013-10-07,23.435,23.819,23.398,23.751,773472,0
2013-10-08,23.8,23.884,23.512,23.55,1089887,0
2013-10-09,23.675,23.781,23.34,23.56,902339,0
2013-10-10,23.732,24.248,23.657,24.172,2219122,0
2013-10-11,24.037,24.523,23.971,24.523,999726,0
2013-10-14,24.208,24.495,24.172,24.43,914575,0
2013-10-15,24.4,24.43,23.894,24.027,1156587,0
2013-10-16,24.114,24.41,23.839,24.057,1442949,0
2013-10-17,24.218,24.513,24.075,24.277,967556,0
2013-10-18,24.208,24.268,23.961,24.104,788464,0
2013-10-21,24.305,24.477,24.124,24.439,847860,0
2013-10-22,24.582,24.955,24.543,24.753,815110,0
2013-10-23,24.733,24.743,24.218,24.277,961942,0
2013-10-24,24.18,24.199,23.875,24.085,915041,0
2013-10-25,24.277,24.315,24.017,24.228,942214,0
2013-10-28,23.703,23.712,23.141,23.388,2071093,0
2013-10-29,22.89,22.988,22.519,22.759,2619942,0
2013-10-30,22.385,23.054,22.366,22.94,1778361,0
2013-10-31,23.015,23.044,22.338,22.366,1737113,0
2013-11-01,22.167,22.356,21.889,22.11,1146198,0
2013-11-04,22.329,22.404,22.032,22.091,734040,0
2013-11-05,22.003,22.1,21.766,21.795,1198489,0
2013-11-06,22.509,22.509,22.071,22.1,1627847,0
2013-11-07,22.548,22.548,21.775,21.815,1359016,0
2013-11-08,21.737,22.1,21.536,21.994,1770059,0
2013-11-11,21.879,21.928,21.565,21.594,711976,0
2013-11-12,21.662,21.815,21.556,21.766,1023134,0
2013-11-13,21.584,21.766,21.441,21.565,1326298,0
2013-11-14,21.584,21.822,21.47,21.747,818032,0
2013-11-15,21.737,21.984,21.652,21.805,600297,0
2013-11-18,21.948,22.225,21.795,21.822,1436576,0
2013-11-19,22.139,22.175,21.805,21.928,1297221,0
2013-11-20,21.958,22.205,21.613,21.652,733152,0
2013-11-21,21.432,21.565,21.326,21.517,1049182,0
2013-11-22,21.737,21.822,21.498,21.67,550279,0
2013-11-25,21.546,21.584,21.137,21.165,1080339,0
2013-11-26,21.127,21.432,20.973,21.384,1349405,0
2013-11-27,21.212,21.222,20.802,20.916,1143150,0
2013-11-29,20.782,21.202,20.782,21.192,839061,0
2013-12-02,20.792,20.982,20.524,20.543,1339959,0
2013-12-03,20.552,20.582,20.161,20.449,979576,0
2013-12-04,20.047,20.143,19.781,19.924,1270519,0
2013-12-05,19.943,20.115,19.904,19.99,806003,0
2013-12-06,20.115,20.325,20.106,20.18,634747,0
2013-12-09,20.543,21.05,20.458,20.867,1331570,0
2013-12-10,20.735,20.849,20.612,20.622,828565,0
2013-12-11,20.496,20.612,20.343,20.449,961795,0
2013-12-12,20.247,20.41,20.086,20.315,909713,0
2013-12-13,20.42,20.439,20.086,20.106,716920,0
2013-12-16,20.256,20.352,20.038,20.096,495919,0
2013-12-17,20.161,20.256,20.067,20.2,980631,0
2013-12-18,20.018,20.524,19.703,20.286,1136266,0
2013-12-19,19.952,20.21,19.791,19.962,925829,0
2013-12-20,19.855,19.895,19.408,19.447,1559032,0
2013-12-23,19.599,19.722,19.551,19.627,2682712,0
2013-12-24,19.599,19.703,19.474,19.599,243103,0
2013-12-26,19.655,19.693,19.457,19.502,1101486,0
2013-12-27,19.561,19.846,19.522,19.846,1373803,0
2013-12-30,19.827,19.981,19.771,19.971,1034048,0
2013-12-31,20.114,20.237,19.771,19.924,450041,0
2014-01-02,19.673,19.712,19.356,19.444,1121953,0
2014-01-03,19.491,19.569,19.097,19.145,2035953,0
2014-01-06,19.26,19.28,18.972,18.982,1009107,0
2014-01-07,19.491,19.53,19.193,19.251,1123660,0
2014-01-08,18.617,18.723,18.29,18.328,1941040,0
2014-01-09,18.097,18.174,17.809,18.135,1878128,0
2014-01-10,18.193,18.463,17.906,18.116,1844014,0
2014-01-13,18.241,18.328,18.058,18.184,1546122,0
2014-01-14,18.164,18.578,18.107,18.366,1244513,0
2014-01-15,18.309,18.491,18.184,18.184,1627036,0
2014-01-16,17.867,17.973,17.635,17.789,1985302,0
2014-01-17,17.693,17.779,17.617,17.723,1543092,0
2014-01-21,17.3,17.463,17.107,17.27,1660895,0
2014-01-22,17.376,17.654,17.376,17.598,2380830,0
2014-01-23,17.867,17.973,17.453,17.52,4458999,0
2014-01-24,17.261,17.444,17.145,17.183,2843664,0
2014-01-27,17.366,17.444,17.154,17.154,2880849,0
2014-01-28,17.29,17.356,17.058,17.117,2898707,0
2014-01-29,16.991,17.435,16.906,17.145,3500932,0
2014-01-30,17.549,17.617,17.174,17.261,1737618,0
2014-01-31,16.79,17.183,16.674,17.001,2274933,0
2014-02-03,16.751,16.857,16.164,16.164,2543077,0
2014-02-04,16.396,16.8,16.337,16.635,1741180,0
2014-02-05,16.654,16.79,16.377,16.424,2128581,0
2014-02-06,16.357,17.001,16.357,16.896,2338378,0
2014-02-07,16.837,16.952,16.635,16.915,2062830,0
2014-02-10,16.549,16.654,16.377,16.396,1787027,0
2014-02-11,15.981,16.462,15.981,16.462,2002069,0
2014-02-12,16.472,16.49,16.049,16.107,1714669,0
2014-02-13,15.952,16.337,15.952,16.3,2662320,0
2014-02-14,16.203,16.5,16.193,16.327,1124478,0
2014-02-18,16.386,16.443,16.039,16.068,1542123,0
2014-02-19,15.857,16.462,15.847,16.386,2274826,0
2014-02-20,16.606,16.664,16.327,16.539,1866599,0
2014-02-21,16.625,16.8,16.414,16.453,1988414,0
2014-02-24,16.433,16.615,16.386,16.443,2485869,0
2014-02-25,16.51,16.549,16.414,16.433,1417987,0
2014-02-26,16.424,16.559,16.31,16.5,1900821,0
2014-02-27,16.606,16.982,16.5,16.933,1828438,0
2014-02-28,16.952,17.809,16.877,17.558,3751435,0
2014-03-03,17.31,17.366,17.001,17.29,1938138,0
2014-03-04,17.52,17.742,17.406,17.654,1582013,0
2014-03-05,17.693,18.693,17.539,18.598,3742126,0
2014-03-06,18.588,18.634,18.241,18.28,1766173,0
2014-03-07,18.193,18.376,17.906,17.991,1659166,0
2014-03-10,17.963,17.963,17.742,17.906,1701190,0
2014-03-11,18.058,18.145,17.693,17.809,954078,0
2014-03-12,17.645,17.867,17.598,17.837,1052975,0
2014-03-13,17.991,18.001,17.52,17.654,2239346,0
2014-03-14,17.607,18.058,17.568,17.943,1415820,0
2014-03-17,17.963,18.097,17.886,17.973,879540,0
2014-03-18,17.906,18.29,17.906,18.241,1994032,0
2014-03-19,18.145,18.271,17.896,17.934,1500917,0
2014-03-20,17.886,18.222,17.762,18.097,1289294,0
2014-03-21,17.982,18.405,17.982,18.145,2472544,0
2014-03-24,18.261,18.29,18.087,18.241,1221079,0
2014-03-25,18.251,18.425,18.184,18.425,1591557,0
2014-03-26,18.52,18.789,18.473,18.558,1296707,0
2014-03-27,18.935,19.712,18.886,19.692,2210961,0
2014-03-28,19.636,20.079,19.212,19.26,1750661,0
2014-03-31,19.173,19.347,19.021,19.212,1727438,0
2014-04-01,19.319,19.463,19.173,19.27,1728269,0
2014-04-02,19.232,19.663,19.232,19.636,1227153,0
2014-04-03,19.663,19.673,19.338,19.454,1344541,0
2014-04-04,19.856,20.117,19.673,19.722,1490851,0
2014-04-07,19.846,20.26,19.742,20.146,1819601,0
2014-04-08,20.405,20.673,20.079,20.463,3465578,0
2014-04-09,20.29,20.963,20.203,20.78,2353421,0
2014-04-10,20.818,21.03,20.646,20.77,2367945,0
2014-04-11,20.492,21.27,20.472,21.107,2399721,0
2014-04-14,21.059,21.386,20.875,21.366,2994578,0
2014-04-15,21.04,21.069,20.3,20.732,2447243,0
2014-04-16,20.712,21.078,20.702,21.02,1738271,0
2014-04-17,20.972,21.233,20.837,21.165,1072110,0
2014-04-21,21.107,21.394,20.972,21.233,1020013,0
2014-04-22,21.203,21.394,21.02,21.127,1243721,0
2014-04-23,20.954,21.107,20.732,21.088,1181256,0
2014-04-24,21.069,21.146,20.693,21.146,1331561,0
2014-04-25,20.885,21,20.655,20.945,1532765,0
2014-04-28,20.865,21.193,20.732,21.137,1659357,0
2014-04-29,21.454,21.982,21.404,21.549,2245648,0
2014-04-30,21.549,21.752,21.337,21.732,1635938,0
2014-05-01,21.762,21.895,21.578,21.81,979636,0
2014-05-02,21.722,22.068,21.434,22.068,1606788,0
2014-05-05,21.836,22.3,21.752,22.01,1341789,0
2014-05-06,22.108,22.404,22.039,22.356,1015603,0
2014-05-07,22.29,22.52,22.117,22.51,1063944,0
2014-05-08,22.395,22.617,22.3,22.356,934337,0
2014-05-09,22.424,22.577,22.183,22.549,1269052,0
2014-05-12,22.549,22.772,22.54,22.772,1216759,0
2014-05-13,22.627,22.838,22.53,22.617,1486473,0
2014-05-14,22.637,22.856,22.559,22.712,1186824,0
2014-05-15,22.568,22.617,22.356,22.51,927279,0
2014-05-16,22.692,22.772,22.491,22.657,1029029,0
2014-05-19,22.51,22.53,22.078,22.165,1607150,0
2014-05-20,22.098,22.27,21.454,21.703,2098192,0
2014-05-21,21.732,21.836,21.578,21.617,1031113,0
2014-05-22,21.856,22.039,21.683,21.954,1168004,0
2014-05-23,21.78,21.836,21.549,21.588,989042,0
2014-05-27,21.722,21.78,21.28,21.337,1340513,0
2014-05-28,21.376,21.53,21.251,21.444,1696159,0
2014-05-29,21.51,21.617,21.165,21.183,1488028,0
2014-05-30,20.847,21.01,20.646,20.752,1468677,0
2014-06-02,20.742,20.828,20.608,20.732,2333373,0
2014-06-03,20.885,21.414,20.837,21.347,2683384,0
2014-06-04,21.386,21.394,21.097,21.233,1203450,0
2014-06-05,21.5,21.617,21.299,21.318,1129516,0
2014-06-06,22.059,22.068,21.742,21.905,1233013,0
2014-06-09,22.001,22.637,21.905,22.54,1200963,0
2014-06-10,22.577,22.742,22.444,22.673,1302324,0
2014-06-11,23.069,23.069,22.559,22.627,990911,0
2014-06-12,22.52,22.752,22.404,22.472,1026302,0
2014-06-13,22.666,22.692,22.444,22.587,734706,0
2014-06-16,22.627,22.81,22.549,22.722,1666901,0
2014-06-17,22.597,22.666,22.385,22.568,1088195,0
2014-06-18,22.597,22.742,22.356,22.722,1374787,0
2014-06-19,22.772,22.81,22.491,22.627,1196523,0
2014-06-20,22.722,22.81,22.491,22.78,1601062,0
2014-06-23,22.577,22.866,22.577,22.702,1043920,0
2014-06-24,22.559,23.165,22.54,22.904,1826741,0
2014-06-25,23.357,23.492,23,23.098,3098621,0
2014-06-26,22.904,22.954,22.647,22.944,1325957,0
2014-06-27,22.954,23.319,22.944,23.272,1088309,0
2014-06-30,23.069,23.395,22.934,23.377,1505088,0
2014-07-01,23.366,23.607,23.21,23.27,956816,0
2014-07-02,23.201,23.327,23.066,23.153,673244,0
2014-07-03,22.89,23.452,22.872,23.432,557886,0
2014-07-07,23.821,23.821,23.442,23.578,795050,0
2014-07-08,23.568,23.811,23.539,23.597,840348,0
2014-07-09,23.723,24.081,23.684,23.946,1190199,0
2014-07-10,23.868,23.917,23.636,23.887,1307547,0
2014-07-11,23.849,24.1,23.791,24.012,874653,0
2014-07-14,24.071,24.381,23.831,24.343,982779,0
2014-07-15,24.13,24.323,24.09,24.11,754779,0
2014-07-16,24.313,24.43,24.081,24.246,1065439,0
2014-07-17,24.11,24.343,23.858,23.936,971960,0
2014-07-18,24.709,24.972,24.545,24.709,879212,0
2014-07-21,24.709,25.174,24.632,25.145,779782,0
2014-07-22,25.357,25.551,25.232,25.513,986867,0
2014-07-23,25.251,25.271,24.788,24.874,890007,0
2014-07-24,24.972,25.174,24.748,25.135,1560332,0
2014-07-25,24.768,25.01,24.768,24.913,937267,0
2014-07-28,24.992,25.037,24.768,25.037,702438,0
2014-07-29,24.894,25.037,24.728,24.738,606201,0
2014-07-30,24.738,24.758,24.206,24.449,678554,0
2014-07-31,23.782,24.071,23.472,23.694,1431798,0
2014-08-01,24.11,24.691,24.09,24.39,1295102,0
2014-08-04,24.728,24.806,24.362,24.728,988983,0
2014-08-05,24.43,24.913,24.43,24.642,1581664,0
2014-08-06,24.459,24.506,24.168,24.439,807643,0
2014-08-07,24.699,24.768,24.159,24.256,749765,0
2014-08-08,24.09,24.187,23.762,24.11,876028,0
2014-08-11,24.333,24.845,24.323,24.797,860259,0
2014-08-12,24.699,24.962,24.642,24.806,740466,0
2014-08-13,25.067,25.116,24.187,24.622,1262053,0
2014-08-14,24.719,25.037,24.662,24.816,543774,0
2014-08-15,24.226,24.652,24.032,24.459,2109367,0
2014-08-18,24.816,24.836,24.652,24.758,1898292,0
2014-08-19,24.602,24.632,24.43,24.545,1804232,0
2014-08-20,24.622,24.681,24.39,24.535,1064046,0
2014-08-21,24.768,24.768,24.439,24.622,951031,0
2014-08-22,24.525,24.691,24.168,24.352,695368,0
2014-08-25,24.525,24.972,24.4,24.913,659148,0
2014-08-26,25.164,25.638,24.903,25.513,1061853,0
2014-08-27,25.474,25.861,25.309,25.773,779776,0
2014-08-28,25.648,25.803,25.387,25.59,727517,0
2014-08-29,25.715,25.88,25.319,25.783,1162900,0
2014-09-02,25.116,25.725,25.047,25.696,844303,0
2014-09-03,25.978,26.315,25.793,26.054,1222389,0
2014-09-04,25.861,25.987,25.57,25.658,722650,0
2014-09-05,25.754,25.803,25.3,25.696,911442,0
2014-09-08,25.735,25.744,24.699,24.836,2712442,0
2014-09-09,24.506,24.903,24.236,24.352,1272732,0
2014-09-10,24.177,24.602,24.022,24.515,1107363,0
2014-09-11,24.555,24.816,24.42,24.506,814207,0
2014-09-12,23.762,23.858,23.298,23.578,1790636,0
2014-09-15,23.627,23.841,23.385,23.675,1143511,0
2014-09-16,24.14,24.632,23.858,24.12,1177994,0
2014-09-17,24.052,24.061,23.481,23.529,1248740,0
2014-09-18,23.491,23.975,23.317,23.666,1514038,0
2014-09-19,23.936,23.936,23.006,23.308,1535574,0
2014-09-22,22.815,23.026,22.591,22.97,1470357,0
2014-09-23,22.94,23.308,22.678,23.046,1148228,0
2014-09-24,22.89,22.988,22.688,22.91,1541801,0
2014-09-25,22.737,22.872,22.388,22.514,926732,0
2014-09-26,23.036,23.607,22.862,23.327,1122492,0
2014-09-29,22.407,23.036,22.398,22.776,1619719,0
2014-09-30,22.661,23.085,22.544,23.006,1529833,0
2014-10-01,22.815,23.133,22.571,22.747,1502200,0
2014-10-02,22.757,23.288,22.544,23.026,1615696,0
2014-10-03,22.881,23.539,22.776,23.317,1529501,0
2014-10-06,24.778,24.797,23.849,24.09,1811084,0
2014-10-07,24.662,24.797,24.275,24.343,1802443,0
2014-10-08,24.865,25.047,24.071,24.632,2229729,0
2014-10-09,25.01,25.339,24.874,25,2949324,0
2014-10-10,24.836,24.962,24.266,24.275,1152648,0
2014-10-13,24.913,25.513,24.575,24.855,1457364,0
2014-10-14,24.738,24.962,24.592,24.806,1248044,0
2014-10-15,24.196,24.39,23.337,24.149,1867704,0
2014-10-16,23.133,23.723,23.016,23.163,2218407,0
2014-10-17,23.414,23.975,23.22,23.821,1539055,0
2014-10-20,23.52,23.656,23.21,23.366,1239069,0
2014-10-21,22.475,23.21,22.235,22.417,1950688,0
2014-10-22,22.795,23.056,22.495,22.785,1597919,0
2014-10-23,22.138,22.359,21.818,22.079,2332810,0
2014-10-24,22.157,23.143,22.109,22.581,2500270,0
2014-10-27,21.344,22.331,21.334,22.031,2884203,0
2014-10-28,22.417,23.23,22.388,23.085,2128885,0
2014-10-29,23.858,23.926,23.26,23.52,1984440,0
2014-10-30,24.022,24.632,23.985,24.602,2480031,0
2014-10-31,24.545,25.193,24.478,25.193,1888924,0
2014-11-03,24.662,24.894,24.246,24.43,2349159,0
2014-11-04,24.584,25.271,24.468,25.01,1245885,0
2014-11-05,24.952,25.116,24.738,24.932,1351389,0
2014-11-06,24.333,24.719,24.159,24.41,1403111,0
2014-11-07,24.584,24.778,24.352,24.575,1368892,0
2014-11-10,24.816,24.845,24.303,24.362,913601,0
2014-11-11,24.236,24.352,24.042,24.303,1141439,0
2014-11-12,24.487,24.845,24.275,24.323,680433,0
2014-11-13,24.372,24.449,23.636,23.897,1101398,0
2014-11-14,23.481,24.236,23.462,24.206,1161173,0
2014-11-17,24.313,24.343,23.907,24.061,1043029,0
2014-11-18,24.168,24.535,24.042,24.468,1204337,0
2014-11-19,24.884,25.551,24.806,25.532,1948134,0
2014-11-20,25.406,25.871,25.077,25.551,1700596,0
2014-11-21,25.58,26.411,25.367,26.297,2479123,0
2014-11-24,25.705,25.918,25.291,25.474,1244765,0
2014-11-25,26.054,26.083,25.241,25.271,1128099,0
2014-11-26,25.464,25.793,25.406,25.667,1047787,0
2014-11-28,25.087,25.319,24.922,25.155,830601,0
2014-12-01,24.584,24.884,24.4,24.758,1828289,0
2014-12-02,24.459,24.496,23.849,23.955,2413026,0
2014-12-03,24.43,24.699,24.236,24.39,1722698,0
2014-12-04,23.821,23.887,23.422,23.646,1233949,0
2014-12-05,23.52,23.587,23.133,23.23,1470800,0
2014-12-08,23.666,23.704,22.785,22.872,1456901,0
2014-12-09,23.288,23.308,22.601,22.678,1877646,0
2014-12-10,22.747,22.747,22.195,22.235,1280148,0
2014-12-11,22.138,22.138,21.712,21.799,1413710,0
2014-12-12,21.865,21.895,21.257,21.276,1278965,0
2014-12-15,21.238,21.285,20.203,20.522,2250944,0
2014-12-16,20.183,20.879,19.913,20.6,2300587,0
2014-12-17,21.498,22.581,21.431,21.972,2296946,0
2014-12-18,22.321,22.485,21.954,22.06,1912752,0
2014-12-19,22.95,23.385,22.757,22.872,2746252,0
2014-12-22,22.881,23.201,22.767,22.881,1923236,0
2014-12-23,22.872,22.92,22.321,22.697,979964,0
2014-12-24,22.757,22.776,22.457,22.688,475129,0
2014-12-26,22.697,22.91,22.571,22.631,480067,0
2014-12-29,22.553,23.006,22.553,22.776,580236,0
2014-12-30,23.066,23.153,22.835,22.97,739927,0
2014-12-31,22.96,22.96,22.378,22.581,674141,0
2015-01-02,22.85,22.908,22.081,22.335,1160670,0
2015-01-05,22.168,22.188,21.751,21.799,1237721,0
2015-01-06,22.335,22.363,21.857,21.984,1172974,0
2015-01-07,22.684,23.22,22.607,23.133,1490356,0
2015-01-08,22.841,23.23,22.764,22.898,1353047,0
2015-01-09,22.812,22.968,22.529,22.764,1233733,0
2015-01-12,22.402,22.85,22.344,22.694,756606,0
2015-01-13,22.674,23.015,22.238,22.442,934104,0
2015-01-14,22.918,23.289,22.657,23.015,1100409,0
2015-01-15,23.201,23.377,22.87,22.918,1279591,0
2015-01-16,23.26,23.687,23.22,23.687,1503900,0
2015-01-20,23.289,23.386,22.461,22.832,1550475,0
2015-01-21,22.86,23.357,22.802,23.299,920105,0
2015-01-22,23.795,23.835,23.25,23.678,840019,0
2015-01-23,23.23,23.415,23.055,23.21,654173,0
2015-01-26,23.289,23.347,23.045,23.163,986944,0
2015-01-27,22.987,23.678,22.987,23.531,890262,0
2015-01-28,23.531,23.98,23.347,23.454,980312,0
2015-01-29,23.551,23.776,23.309,23.503,853774,0
2015-01-30,23.173,23.347,22.958,23.094,1090731,0
2015-02-02,23.153,23.338,22.85,23.094,1290879,0
2015-02-03,23.357,23.464,23.143,23.405,1252329,0
2015-02-04,22.977,23.22,22.968,23.075,1555912,0
2015-02-05,22.948,23.26,22.918,23.094,1468625,0
2015-02-06,22.714,22.744,22.402,22.509,1631977,0
2015-02-09,22.461,22.802,22.422,22.724,1283310,0
2015-02-10,22.315,22.48,22.306,22.442,886333,0
2015-02-11,21.994,22.013,21.439,21.682,1073751,0
2015-02-12,21.809,22.198,21.761,22.16,982102,0
2015-02-13,21.906,22.081,21.837,21.994,864581,0
2015-02-17,21.906,22.247,21.799,22.16,837440,0
2015-02-18,22.286,22.452,22.091,22.432,1156940,0
2015-02-19,22.071,22.568,21.984,22.402,983938,0
2015-02-20,21.955,22.344,21.682,22.296,1317479,0
2015-02-23,22.382,22.452,22.101,22.363,688989,0
2015-02-24,22.344,22.888,22.14,22.86,656648,0
2015-02-25,22.412,22.568,22.257,22.509,668929,0
2015-02-26,22.422,22.627,22.306,22.49,1129532,0
2015-02-27,22.188,22.422,21.837,22.101,2603798,0
2015-03-02,21.751,21.828,21.449,21.556,1036150,0
2015-03-03,21.556,21.692,21.409,21.468,1163308,0
2015-03-04,20.816,20.855,20.26,20.572,1551452,0
2015-03-05,20.524,20.66,20.427,20.552,834117,0
2015-03-06,20.182,20.25,20.007,20.115,1246811,0
2015-03-09,19.92,19.998,19.638,19.638,1056796,0
2015-03-10,19.715,19.813,19.501,19.56,1372426,0
2015-03-11,19.277,19.374,18.937,19.277,1825589,0
2015-03-12,19.676,19.744,19.307,19.345,871298,0
2015-03-13,18.625,18.781,18.304,18.673,1576513,0
2015-03-16,18.966,19.092,18.713,18.732,1007596,0
2015-03-17,18.489,18.976,18.402,18.918,1221030,0
2015-03-18,18.928,19.521,18.723,19.326,1478014,0
2015-03-19,19.053,19.141,18.723,18.868,1248043,0
2015-03-20,19.374,19.638,19.277,19.287,1412484,0
2015-03-23,19.453,19.619,19.384,19.424,1382698,0
2015-03-24,19.813,19.851,19.443,19.482,1582985,0
2015-03-25,19.784,19.93,19.336,19.345,1231918,0
2015-03-26,19.297,19.336,18.888,19.189,1388450,0
2015-03-27,18.937,19.307,18.928,19.035,1332678,0
2015-03-30,18.537,19.063,18.537,18.995,1422549,0
2015-03-31,19.169,19.326,19.005,19.258,1320030,0
2015-04-01,19.666,19.93,19.326,19.443,1686106,0
2015-04-02,19.705,19.92,19.676,19.813,1149749,0
2015-04-06,20.086,20.455,20.047,20.125,1512627,0
2015-04-07,20.162,20.221,20.037,20.056,835404,0
2015-04-08,20.592,20.728,20.357,20.66,2012932,0
2015-04-09,20.923,21.059,20.582,20.651,1532516,0
2015-04-10,20.446,20.504,20.047,20.25,1205111,0
2015-04-13,19.851,20.125,19.685,19.735,1115751,0
2015-04-14,19.813,19.989,19.695,19.959,1440010,0
2015-04-15,20.027,20.28,19.979,20.162,999475,0
2015-04-16,20.047,20.475,19.93,20.32,827282,0
2015-04-17,19.94,20.076,19.666,19.851,1033069,0
2015-04-20,19.744,19.979,19.715,19.803,1029738,0
2015-04-21,19.871,20.017,19.813,19.871,847377,0
2015-04-22,19.871,19.998,19.725,19.93,1140360,0
2015-04-23,19.764,20.465,19.764,20.32,810289,0
2015-04-24,20.417,20.475,19.94,20.135,1406061,0
2015-04-27,20.212,20.367,20.086,20.106,762425,0
2015-04-28,20.172,20.27,19.774,19.813,1129515,0
2015-04-29,21.04,21.565,20.981,21.526,3352287,0
2015-04-30,21.235,21.331,20.835,20.903,1823944,0
2015-05-01,21.069,21.069,20.651,20.883,735720,0
2015-05-04,20.913,20.953,20.427,20.495,1618933,0
2015-05-05,20.436,20.766,20.417,20.495,1662174,0
2015-05-06,20.592,20.66,20.328,20.417,1154005,0
2015-05-07,20.582,20.582,20.241,20.504,1091449,0
2015-05-08,20.786,21.138,20.582,21.098,1400363,0
2015-05-11,21.128,21.195,20.699,20.708,644923,0
2015-05-12,20.786,20.913,20.66,20.786,911027,0
2015-05-13,20.786,20.835,20.377,20.436,774031,0
2015-05-14,20.835,21.118,20.796,21.088,1092539,0
2015-05-15,20.991,21.37,20.738,21.205,929765,0
2015-05-18,21.205,21.215,20.863,20.981,659243,0
2015-05-19,20.816,21.05,20.718,21.03,946351,0
2015-05-20,20.981,21.254,20.855,21.098,715897,0
2015-05-21,20.873,20.903,20.514,20.66,1204494,0
2015-05-22,20.669,20.728,20.096,20.115,1301145,0
2015-05-26,20.145,20.145,19.647,19.657,1331057,0
2015-05-27,19.453,20.066,19.394,20.027,1149544,0
2015-05-28,19.657,19.842,19.541,19.832,1003930,0
2015-05-29,19.715,19.881,19.511,19.676,1631156,0
2015-06-01,19.842,19.91,19.531,19.628,1157581,0
2015-06-02,19.9,20.475,19.861,20.348,1401539,0
2015-06-03,20.3,20.338,19.979,20.202,1970925,0
2015-06-04,20.096,20.241,19.979,20.027,911972,0
2015-06-05,20.086,20.562,19.881,20.495,2200381,0
2015-06-08,20.689,20.786,20.572,20.669,1269407,0
2015-06-09,20.796,20.953,20.756,20.913,1063099,0
2015-06-10,21.36,21.556,21.341,21.429,1805735,0
2015-06-11,21.244,21.38,20.943,21.312,1459985,0
2015-06-12,21.195,21.195,20.883,21.138,726784,0
2015-06-15,20.962,21.283,20.883,21.01,846545,0
2015-06-16,21.069,21.575,21.04,21.459,895539,0
2015-06-17,21.158,21.506,21.03,21.478,1333807,0
2015-06-18,21.605,21.761,21.526,21.536,1560285,0
2015-06-19,21.38,21.399,21.158,21.205,1103631,0
2015-06-22,21.614,21.712,21.439,21.614,1205521,0
2015-06-23,21.595,21.624,21.36,21.614,748392,0
2015-06-24,21.478,21.634,21.322,21.409,661048,0
2015-06-25,21.273,21.39,20.953,20.971,1088225,0
2015-06-26,21.03,21.176,20.873,20.962,2183537,0
2015-06-29,20.728,20.756,20.387,20.397,1349728,0
2015-06-30,20.565,20.653,20.409,20.477,1594156,0
2015-07-01,20.448,20.477,19.743,19.841,1794032,0
2015-07-02,20.027,20.555,19.89,20.517,1912586,0
2015-07-06,20.154,20.419,20.106,20.311,1373017,0
2015-07-07,20.663,21.212,20.653,21.202,2017558,0
2015-07-08,21.074,21.154,20.878,20.966,1433877,0
2015-07-09,21.192,21.397,21.006,21.006,886958,0
2015-07-10,21.212,21.525,21.046,21.437,1659038,0
2015-07-13,21.535,21.761,21.427,21.633,940669,0
2015-07-14,21.702,21.741,21.486,21.486,767256,0
2015-07-15,21.309,21.457,21.163,21.397,1044982,0
2015-07-16,21.574,21.662,21.349,21.368,639639,0
2015-07-17,21.417,21.417,20.966,21.124,758294,0
2015-07-20,20.85,21.056,20.77,21.036,893902,0
2015-07-21,21.134,21.27,21.104,21.202,751351,0
2015-07-22,20.938,20.976,20.575,20.712,897067,0
2015-07-23,20.213,20.429,19.89,20.047,1549367,0
2015-07-24,19.801,19.929,19.469,19.644,1223012,0
2015-07-27,19.43,19.625,19.37,19.488,1206470,0
2015-07-28,19.723,19.811,19.282,19.762,1745834,0
2015-07-29,19.88,20.183,19.713,20.145,2324204,0
2015-07-30,20.086,20.086,19.791,19.939,1561314,0
2015-07-31,20.369,20.898,20.35,20.477,2966805,0
2015-08-03,20.35,20.565,20.115,20.242,1745646,0
2015-08-04,20.096,20.301,20.047,20.261,1464511,0
2015-08-05,20.213,20.311,20.047,20.163,1074336,0
2015-08-06,20.037,20.086,19.723,19.772,1520762,0
2015-08-07,19.449,19.811,19.39,19.684,1322064,0
2015-08-10,19.752,20.145,19.674,20.145,1074744,0
2015-08-11,19.782,20.047,19.654,20.027,1543000,0
2015-08-12,19.978,20.076,19.703,19.89,2562129,0
2015-08-13,19.743,19.948,19.625,19.86,1480746,0
2015-08-14,19.899,20.106,19.88,19.89,961908,0
2015-08-17,19.762,20.125,19.743,19.801,1252013,0
2015-08-18,19.674,20.115,19.596,20.037,2137541,0
2015-08-19,19.811,19.831,19.41,19.596,1567136,0
2015-08-20,19.547,19.791,19.478,19.752,1164911,0
2015-08-21,19.312,19.322,18.773,18.783,1926166,0
2015-08-24,17.696,18.538,16.031,18.166,1857820,0
2015-08-25,18.685,18.705,17.98,17.98,1349940,0
2015-08-26,18.038,18.519,17.725,18.48,2741236,0
2015-08-27,18.813,19.224,18.557,18.949,2531393,0
2015-08-28,18.783,19.019,18.695,18.911,2387515,0
2015-08-31,18.156,18.685,18.01,18.655,3183898,0
2015-09-01,18.313,18.587,18.107,18.205,2425501,0
2015-09-02,18.176,18.234,17.931,18.215,2330128,0
2015-09-03,18.166,18.783,18.097,18.617,2639940,0
2015-09-04,18.548,18.567,17.961,18.038,1867349,0
2015-09-08,18.48,18.645,18.234,18.313,1553145,0
2015-09-09,18.5,18.655,18.058,18.068,1586946,0
2015-09-10,17.676,17.853,17.52,17.637,2728597,0
2015-09-11,17.647,17.716,17.52,17.618,1239148,0
2015-09-14,17.676,17.971,17.539,17.922,2322774,0
2015-09-15,17.814,17.931,17.706,17.853,1667921,0
2015-09-16,17.922,18.068,17.853,17.892,2755430,0
2015-09-17,17.549,18.244,17.549,17.961,1666498,0
2015-09-18,17.696,17.735,17.011,17.029,2040840,0
2015-09-21,17.029,17.089,16.815,16.824,1806591,0
2015-09-22,16.54,16.688,16.375,16.609,1699679,0
2015-09-23,16.55,16.609,16.217,16.227,2281515,0
2015-09-24,15.737,16.815,15.708,16.776,4412161,0
2015-09-25,16.981,17.315,16.932,17.049,3501879,0
2015-09-28,17.019,17.079,16.58,16.59,2979808,0
2015-09-29,16.501,16.981,16.375,16.815,2310725,0
2015-09-30,17.413,17.578,17.245,17.422,3176240,0
2015-10-01,17.373,17.383,16.913,17.127,2877353,0
2015-10-02,17.011,17.716,16.904,17.706,2269268,0
2015-10-05,17.51,17.863,17.5,17.814,2740598,0
2015-10-06,17.863,17.951,17.343,17.442,2081685,0
2015-10-07,17.118,17.334,16.52,16.698,2980692,0
2015-10-08,16.991,17.245,16.894,16.941,3229644,0
2015-10-09,17.069,17.49,17.049,17.275,2971603,0
2015-10-12,17.285,17.393,17.069,17.089,1486882,0
2015-10-13,17.029,17.245,16.52,16.53,2872350,0
2015-10-14,16.618,16.756,16.335,16.442,2354124,0
2015-10-15,16.54,16.884,16.491,16.884,2550181,0
2015-10-16,16.932,17.167,16.756,17.069,2355247,0
2015-10-19,16.844,16.981,16.628,16.805,1783312,0
2015-10-20,16.894,16.961,16.594,16.864,1109917,0
2015-10-21,16.726,17.001,16.707,16.913,1786475,0
2015-10-22,17.207,17.461,17.127,17.442,1725615,0
2015-10-23,17.51,17.696,17.315,17.383,1706724,0
2015-10-26,17.588,17.686,17.099,17.245,1628097,0
2015-10-27,17.187,17.343,17.069,17.137,1319102,0
2015-10-28,17.285,17.48,16.932,17.197,1624217,0
2015-10-29,16.599,16.951,16.55,16.922,1929945,0
2015-10-30,15.238,15.278,14.816,15.012,5533732,0
2015-11-02,15.16,15.228,14.806,15.022,2436361,0
2015-11-03,14.816,15.19,14.816,15.16,2892057,0
2015-11-04,14.787,14.984,14.288,14.415,2468065,0
2015-11-05,14.563,15.072,14.415,14.885,3363413,0
2015-11-06,14.769,14.836,14.24,14.533,3076883,0
2015-11-09,14.22,14.435,14.22,14.347,2782322,0
2015-11-10,14.043,14.161,13.682,14.141,2973339,0
2015-11-11,14.474,14.601,14.376,14.553,2516280,0
2015-11-12,14.22,14.366,13.975,13.994,1860201,0
2015-11-13,14.327,14.415,14.053,14.083,2135498,0
2015-11-16,14.171,14.327,14.024,14.297,1210963,0
2015-11-17,14.709,14.787,14.268,14.356,2159699,0
2015-11-18,14.503,14.592,14.19,14.484,2168992,0
2015-11-19,14.719,14.895,14.671,14.739,2473698,0
2015-11-20,14.816,15.13,14.739,14.796,1688549,0
2015-11-23,15.012,15.032,14.671,14.69,1552533,0
2015-11-24,14.759,14.796,14.474,14.719,1476356,0
2015-11-25,14.641,15.012,14.631,14.954,2350142,0
2015-11-27,14.739,14.749,14.297,14.297,954761,0
2015-11-30,13.886,14.22,13.857,13.945,3097715,0
2015-12-01,13.994,14.347,13.945,14.22,2020965,0
2015-12-02,14.073,14.366,13.847,14.317,2022583,0
2015-12-03,14.836,14.914,14.523,14.592,2799343,0
2015-12-04,14.582,14.984,14.513,14.816,1708460,0
2015-12-07,14.984,15.13,14.836,14.876,2494938,0
2015-12-08,14.503,14.954,14.493,14.904,2464690,0
2015-12-09,15.14,15.298,15.042,15.15,2109766,0
2015-12-10,14.778,14.984,14.553,14.582,1827525,0
2015-12-11,14.533,14.592,14.19,14.337,1908195,0
2015-12-14,14.356,14.553,14.21,14.347,2388235,0
2015-12-15,14.337,14.493,14.024,14.122,1691918,0
2015-12-16,13.759,14.503,13.71,14.484,2327880,0
2015-12-17,14.601,14.661,14.151,14.22,2341769,0
2015-12-18,14.268,14.464,14.063,14.092,3376484,0
2015-12-21,14.23,14.278,13.945,14.151,2010308,0
2015-12-22,14.307,14.523,14.171,14.464,2049453,0
2015-12-23,14.601,14.69,14.523,14.69,1028997,0
2015-12-24,14.671,14.739,14.611,14.621,385124,0
2015-12-28,14.582,14.993,14.553,14.885,2230190,0
2015-12-29,14.885,14.944,14.415,14.415,1273158,0
2015-12-30,13.966,14.075,13.738,13.748,1997994,0
2015-12-31,13.738,13.768,13.65,13.66,1072089,0
2016-01-04,13.313,13.437,13.244,13.363,2217219,0
2016-01-05,13.472,13.62,13.432,13.551,1298337,0
2016-01-06,13.194,13.442,13.126,13.264,1161843,0
2016-01-07,12.908,13.062,12.651,12.651,1680466,0
2016-01-08,12.888,13.027,12.7,12.859,1211572,0
2016-01-11,13.184,13.184,12.533,12.622,2479169,0
2016-01-12,12.285,12.553,12.147,12.434,1989464,0
2016-01-13,12.315,12.488,12.196,12.216,1617929,0
2016-01-14,12.068,12.28,11.994,12.226,1391194,0
2016-01-15,11.762,11.851,11.505,11.663,1884913,0
2016-01-19,11.446,11.545,11.386,11.485,1610421,0
2016-01-20,11.436,11.441,11.04,11.357,2020439,0
2016-01-21,10.952,11.292,10.922,11.109,1944359,0
2016-01-22,11.248,11.396,11.168,11.386,1394950,0
2016-01-25,11.366,11.465,11.238,11.248,894033,0
2016-01-26,11.188,11.238,11.045,11.228,1429962,0
2016-01-27,11.109,11.357,11.059,11.228,1911932,0
2016-01-28,11.317,11.337,11.109,11.218,1487225,0
2016-01-29,11.583,11.989,11.545,11.989,1924703,0
2016-02-01,11.851,12.127,11.811,12.117,1315193,0
2016-02-02,11.96,11.979,11.781,11.781,1498882,0
2016-02-03,12.049,12.533,11.965,12.464,1869625,0
2016-02-04,12.829,12.977,12.573,12.74,2222982,0
2016-02-05,12.948,13.007,12.75,12.869,1834951,0
2016-02-08,12.76,12.844,12.582,12.789,1680025,0
2016-02-09,12.543,12.68,12.335,12.473,1197876,0
2016-02-10,12.68,12.888,12.553,12.622,1386567,0
2016-02-11,12.295,12.389,12.107,12.266,1615330,0
2016-02-12,12.345,12.582,12.335,12.573,1328331,0
2016-02-16,12.582,12.71,12.424,12.7,1552847,0
2016-02-17,12.809,13.136,12.74,13.057,1856645,0
2016-02-18,12.968,13.146,12.888,13.057,1705642,0
2016-02-19,12.948,13.264,12.908,13.204,1617689,0
2016-02-22,13.817,13.986,13.758,13.906,2211213,0
2016-02-23,13.817,13.995,13.748,13.787,2456298,0
2016-02-24,13.373,13.64,13.264,13.63,2265015,0
2016-02-25,13.699,13.728,13.397,13.511,1372012,0
2016-02-26,12.69,12.76,12.295,12.295,3125620,0
2016-02-29,12.809,12.888,12.622,12.622,2816935,0
2016-03-01,12.819,13.402,12.799,13.323,1632656,0
2016-03-02,13.166,13.422,13.136,13.283,1421233,0
2016-03-03,13.333,13.807,13.303,13.768,1602641,0
2016-03-04,13.896,14.045,13.491,13.699,2353064,0
2016-03-07,13.847,13.926,13.758,13.837,1334310,0
2016-03-08,13.65,13.966,13.551,13.748,1363111,0
2016-03-09,13.886,14.262,13.847,14.262,1985342,0
2016-03-10,14.252,14.737,14.154,14.618,2679575,0
2016-03-11,14.506,14.794,14.437,14.506,1386781,0
2016-03-14,14.318,14.457,14.18,14.249,1498391,0
2016-03-15,13.902,14.11,13.625,13.714,1368984,0
2016-03-16,13.635,14.011,13.269,13.982,1319556,0
2016-03-17,14.506,15.051,14.298,14.714,2862981,0
2016-03-18,14.942,14.982,14.685,14.774,2253685,0
2016-03-21,14.833,15.091,14.833,15.041,1546509,0
2016-03-22,15.021,15.398,14.992,15.18,1536874,0
2016-03-23,14.883,14.893,14.14,14.16,2467648,0
2016-03-24,13.991,14.076,13.863,14.011,1252557,0
2016-03-28,14.378,14.586,14.204,14.546,851104,0
2016-03-29,14.427,14.645,14.244,14.595,725068,0
2016-03-30,14.645,14.744,14.338,14.368,1213770,0
2016-03-31,14.397,14.506,14.051,14.081,1379234,0
2016-04-01,13.853,14.353,13.823,14.318,999071,0
2016-04-04,14.071,14.12,13.615,13.665,1093514,0
2016-04-05,13.536,13.655,13.407,13.556,1274130,0
2016-04-06,13.417,13.645,13.412,13.585,935486,0
2016-04-07,13.417,13.605,13.298,13.427,1279476,0
2016-04-08,13.863,13.892,13.467,13.625,1027695,0
2016-04-11,13.863,13.932,13.615,13.665,986560,0
2016-04-12,13.675,13.724,13.338,13.675,1256911,0
2016-04-13,13.724,13.793,13.437,13.645,2123162,0
2016-04-14,13.625,13.774,13.566,13.675,2364965,0
2016-04-15,13.526,13.803,13.501,13.784,1396315,0
2016-04-18,13.516,13.754,13.486,13.576,883345,0
2016-04-19,13.665,13.764,13.526,13.714,1669383,0
2016-04-20,13.536,13.595,13.427,13.447,1324687,0
2016-04-21,13.496,13.496,13.16,13.179,2006562,0
2016-04-22,13.14,13.333,13.14,13.239,2937993,0
2016-04-25,13.427,13.467,13.179,13.288,1644566,0
2016-04-26,13.526,13.75,13.437,13.724,2417504,0
2016-04-27,13.793,13.823,13.576,13.734,1217197,0
2016-04-28,13.714,13.912,13.714,13.873,1349851,0
2016-04-29,13.863,14.521,13.843,14.081,1949708,0
2016-05-02,13.833,13.912,13.665,13.665,1927428,0
2016-05-03,13.437,13.486,12.962,12.962,1258276,0
2016-05-04,12.991,13.15,12.793,13.021,1940091,0
2016-05-05,13.179,13.209,13.011,13.031,1281453,0
2016-05-06,13.061,13.209,13.011,13.17,944776,0
2016-05-09,13.051,13.115,12.536,12.902,1809898,0
2016-05-10,13.764,14.006,13.645,13.912,3099304,0
2016-05-11,14.041,14.041,13.546,13.566,2032784,0
2016-05-12,13.556,13.581,13.368,13.516,2081839,0
2016-05-13,13.387,13.417,13.13,13.328,2432545,0
2016-05-16,13.328,13.477,13.288,13.368,5610701,0
2016-05-17,13.189,13.298,13.13,13.15,2977631,0
2016-05-18,12.962,13.16,12.803,12.863,3164368,0
2016-05-19,12.684,12.843,12.595,12.724,1498581,0
2016-05-20,12.952,13.031,12.843,12.932,1954860,0
2016-05-23,12.694,12.714,12.328,12.348,1702700,0
2016-05-24,12.476,12.684,12.476,12.536,1970131,0
2016-05-25,12.665,12.833,12.585,12.665,3062018,0
2016-05-26,12.734,12.853,12.699,12.793,1115758,0
2016-05-27,12.754,12.764,12.526,12.566,1059703,0
2016-05-31,12.645,12.665,12.239,12.377,2592503,0
2016-06-01,12.407,12.734,12.328,12.724,2004108,0
2016-06-02,12.714,13.269,12.635,13.269,2431838,0
2016-06-03,13.477,13.625,13.358,13.615,1670999,0
2016-06-06,13.605,13.67,13.486,13.566,946429,0
2016-06-07,13.417,13.704,13.417,13.684,1892137,0
2016-06-08,14.001,14.293,13.912,14.249,1679670,0
2016-06-09,14.249,14.269,13.952,14.011,1979690,0
2016-06-10,13.843,13.873,13.655,13.655,2697234,0
2016-06-13,13.298,13.477,13.184,13.249,2024874,0
2016-06-14,13.219,13.264,12.744,12.813,2546203,0
2016-06-15,12.803,12.977,12.674,12.853,1460226,0
2016-06-16,12.754,12.813,12.516,12.803,1648685,0
2016-06-17,12.942,13.061,12.833,12.972,1838829,0
2016-06-20,13.249,13.358,13.179,13.249,872127,0
2016-06-21,13.387,13.486,13.08,13.368,963734,0
2016-06-22,13.288,13.368,12.882,12.922,1277488,0
2016-06-23,13.14,13.397,12.942,13.397,979128,0
2016-06-24,12.774,12.981,12.556,12.704,2290406,0
2016-06-27,12.635,12.694,12.427,12.625,1798462,0
2016-06-28,12.981,13.09,12.823,12.932,1303292,0
2016-06-29,13.199,13.675,13.199,13.635,1604138,0
2016-06-30,13.595,13.902,13.511,13.793,1732421,0
2016-07-01,14.031,14.496,13.991,14.427,2565206,0
2016-07-05,14.586,14.6,14.239,14.318,2194283,0
2016-07-06,14.249,14.417,14.031,14.407,2031449,0
2016-07-07,14.407,14.6,14.353,14.378,1862652,0
2016-07-08,14.734,14.902,14.581,14.893,1263927,0
2016-07-11,14.952,15.15,14.932,15.11,1425465,0
2016-07-12,15.388,15.497,15.299,15.358,1515327,0
2016-07-13,15.22,15.49,15.12,15.38,1684381,0
2016-07-14,15.55,15.82,15.51,15.64,2208280,0
2016-07-15,15.58,15.62,15.41,15.45,2161373,0
2016-07-18,15.28,15.61,15.28,15.57,949086,0
2016-07-19,15.36,15.57,15.36,15.54,1085248,0
2016-07-20,15.57,15.765,15.45,15.58,1053001,0
2016-07-21,15.53,15.53,15.28,15.41,2397211,0
2016-07-22,15.79,15.89,15.6,15.82,1302530,0
2016-07-25,15.44,15.78,15.44,15.65,994484,0
2016-07-26,15.6,15.795,15.6,15.64,945917,0
2016-07-27,15.51,15.67,15.4,15.5,1782373,0
2016-07-28,15.46,15.47,15.22,15.43,1124158,0
2016-07-29,16.18,16.76,16.13,16.68,2653086,0
2016-08-01,16.61,16.68,16.19,16.2,1792740,0
2016-08-02,16.21,16.29,15.91,16.07,1579484,0
2016-08-03,15.9,16.01,15.74,16,1198967,0
2016-08-04,16.1,16.35,15.97,16.31,1707109,0
2016-08-05,16.48,16.58,16.29,16.52,1859749,0
2016-08-08,16.53,16.93,16.53,16.85,2254413,0
2016-08-09,16.83,17.365,16.79,17.06,2741309,0
2016-08-10,17.01,17.085,16.635,16.77,1535360,0
2016-08-11,16.77,16.95,16.58,16.92,1409447,0
2016-08-12,16.91,17.05,16.78,16.93,1900608,0
2016-08-15,16.91,17.26,16.87,17.19,1246908,0
2016-08-16,17.11,17.36,17.06,17.19,2527934,0
2016-08-17,16.85,16.94,16.47,16.81,2923970,0
2016-08-18,16.82,16.9,16.63,16.69,1720896,0
2016-08-19,16.55,16.8,16.55,16.77,1384555,0
2016-08-22,16.67,16.795,16.54,16.63,1780401,0
2016-08-23,16.64,16.755,16.57,16.63,1980733,0
2016-08-24,16.47,16.885,16.46,16.76,2114520,0
2016-08-25,16.75,17.11,16.73,16.79,1654954,0
2016-08-26,16.8,17.17,16.36,16.47,2730997,0
2016-08-29,16.47,16.725,16.39,16.72,1251159,0
2016-08-30,16.54,16.67,16.49,16.67,1442397,0
2016-08-31,16.69,16.78,16.53,16.73,4118358,0
2016-09-01,16.44,16.585,16.3399,16.47,2696549,0
2016-09-02,16.54,16.885,16.5299,16.84,2393921,0
2016-09-06,16.89,17.295,16.88,17.28,2163554,0
2016-09-07,17.25,17.32,17.115,17.27,1321227,0
2016-09-08,17.43,17.54,17.18,17.47,1780783,0
2016-09-09,16.96,17.06,16.64,16.64,1970012,0
2016-09-12,16.46,16.67,16.31,16.61,1330538,0
2016-09-13,16.27,16.41,15.87,16.01,1487820,0
2016-09-14,15.91,16.09,15.88,15.97,1518646,0
2016-09-15,16.02,16.16,15.86,16.12,954509,0
2016-09-16,15.62,16.08,15.57,16.02,1847091,0
2016-09-19,16.49,16.74,16.33,16.35,1347590,0
2016-09-20,16.49,16.53,16.34,16.45,1106533,0
2016-09-21,16.62,16.985,16.48,16.95,1578428,0
2016-09-22,17.25,17.36,16.92,17.02,1538559,0
2016-09-23,17.06,17.085,16.87,16.89,884196,0
2016-09-26,16.87,16.89,16.62,16.74,1363700,0
2016-09-27,16.78,17.12,16.695,17.06,1148389,0
2016-09-28,17.01,17.21,16.82,17.16,1035990,0
2016-09-29,17.09,17.165,16.69,16.76,1481780,0
2016-09-30,16.93,17.16,16.795,17.06,1766265,0
2016-10-03,17.03,17.56,16.955,17.56,1585674,0
2016-10-04,17.38,17.43,17.02,17.17,1856134,0
2016-10-05,17.44,17.74,17.36,17.7,1415115,0
2016-10-06,17.56,17.92,17.5,17.81,1673661,0
2016-10-07,18,18.08,17.79,17.89,2831875,0
2016-10-10,18,18.12,17.93,18.11,1432481,0
2016-10-11,17.995,18.01,17.74,17.86,2838654,0
2016-10-12,17.85,17.85,17.61,17.71,1048722,0
2016-10-13,17.37,17.53,17.12,17.38,1934417,0
2016-10-14,17.48,17.53,17.19,17.21,1040779,0
2016-10-17,17.21,17.28,16.99,17.05,1009757,0
2016-10-18,17.1,17.16,17.02,17.04,1892827,0
2016-10-19,17.08,17.1,16.84,16.84,990097,0
2016-10-20,16.78,17.16,16.71,17.08,1251476,0
2016-10-21,16.9,17,16.86,16.98,828142,0
2016-10-24,17.18,17.19,16.99,17.04,1095715,0
2016-10-25,16.9,17.08,16.83,16.91,1211456,0
2016-10-26,16.65,16.86,16.595,16.75,1696037,0
2016-10-27,16.96,17.04,16.56,16.57,1338638,0
2016-10-28,16.84,17.21,16.825,16.92,1869421,0
2016-10-31,16.86,16.925,16.685,16.72,1163476,0
2016-11-01,16.58,16.64,16.05,16.19,1601840,0
2016-11-02,16.11,16.18,15.845,15.97,1493018,0
2016-11-03,16.17,16.41,16.06,16.08,1638696,0
2016-11-04,15.98,16.25,15.805,15.86,1528999,0
2016-11-07,16.29,16.56,16.27,16.51,1206624,0
2016-11-08,16.58,17.14,16.55,16.92,1708748,0
2016-11-09,16.37,16.72,16.32,16.5,1633377,0
2016-11-10,15.44,15.605,14.8,15,2672079,0
2016-11-11,14.37,14.76,13.915,14.53,2507129,0
2016-11-14,14.37,14.71,14.21,14.65,1850312,0
2016-11-15,14.79,15.295,14.79,15.06,1486377,0
2016-11-16,15.03,15.32,14.95,15.26,1687368,0
2016-11-17,15.48,15.67,15.48,15.54,1494248,0
2016-11-18,15.68,15.76,15.53,15.69,1320434,0
2016-11-21,15.75,15.91,15.675,15.76,1080012,0
2016-11-22,15.97,16.005,15.62,15.76,792256,0
2016-11-23,15.49,15.68,15.4,15.67,645721,0
2016-11-25,15.48,15.645,15.44,15.5,607814,0
2016-11-28,15.53,15.92,15.42,15.72,682807,0
2016-11-29,15.59,15.695,15.43,15.45,530305,0
2016-11-30,15.65,15.68,15.23,15.23,1267628,0
2016-12-01,14.65,14.75,14.04,14.08,1799749,0
2016-12-02,14.11,14.33,14.035,14.06,1045533,0
2016-12-05,14.23,14.435,14.105,14.21,839579,0
2016-12-06,14.19,14.74,14.105,14.66,1119698,0
2016-12-07,14.94,15.14,14.7,14.96,1298107,0
2016-12-08,14.52,14.59,14.38,14.58,775093,0
2016-12-09,14.66,14.97,14.55,14.76,1117086,0
2016-12-12,14.73,14.825,14.61,14.78,643640,0
2016-12-13,14.8,15.01,14.755,14.89,1073841,0
2016-12-14,15.24,15.485,14.77,14.79,1982508,0
2016-12-15,14.68,14.76,14.455,14.74,1349720,0
2016-12-16,14.65,14.65,14,14.01,2261321,0
2016-12-19,14.01,14.025,13.77,13.82,1376795,0
2016-12-20,13.91,13.95,13.76,13.87,1065763,0
2016-12-21,14.19,14.19,13.905,13.93,780601,0
2016-12-22,14.1,14.16,13.815,14.01,1474938,0
2016-12-23,14.21,14.31,14.15,14.2,697203,0
2016-12-27,14.41,14.47,14.29,14.39,629139,0
2016-12-28,14.47,14.61,14.36,14.53,1013113,0
2016-12-29,14.58,14.85,14.55,14.75,782533,0
2016-12-30,14.82,14.85,14.68,14.76,885951,0
2017-01-03,14.99,15.18,14.95,15.14,1333484,0
2017-01-04,15.13,15.21,14.98,15.16,818669,0
2017-01-05,15.16,15.3,15.07,15.13,1101277,0
2017-01-06,14.68,14.69,14.28,14.32,2373974,0
2017-01-09,14.35,14.47,14.1,14.26,2004165,0
2017-01-10,14.51,14.555,14.295,14.38,1696394,0
2017-01-11,14.21,14.59,14.125,14.59,1360805,0
2017-01-12,14.62,14.91,14.61,14.82,1038033,0
2017-01-13,14.5,14.55,14.15,14.21,1018218,0
2017-01-17,14.34,14.47,14.25,14.46,994975,0
2017-01-18,14.26,14.32,13.95,14,1851517,0
2017-01-19,14.19,14.21,14,14.2,1017518,0
2017-01-20,14.36,14.56,14.34,14.53,1380984,0
2017-01-23,14.68,14.89,14.51,14.89,1129656,0
2017-01-24,14.74,14.89,14.675,14.81,1480651,0
2017-01-25,14.91,15.19,14.91,15.14,1610749,0
2017-01-26,14.74,14.77,14.4,14.42,1339124,0
2017-01-27,14.42,14.49,14.31,14.41,1018742,0
2017-01-30,14.32,14.4,14.05,14.11,1287964,0
2017-01-31,14.08,14.205,13.93,14.13,1425974,0
2017-02-01,13.89,14.04,13.81,14,1823891,0
2017-02-02,14.42,14.54,14.205,14.28,1896254,0
2017-02-03,14.53,14.54,14.22,14.3,2026484,0
2017-02-06,14.25,14.26,13.85,13.92,1390236,0
2017-02-07,14.05,14.15,13.9,13.92,914905,0
2017-02-08,13.87,13.985,13.805,13.89,815935,0
2017-02-09,13.8,13.85,13.57,13.58,1649317,0
2017-02-10,13.77,13.95,13.735,13.88,1833110,0
2017-02-13,13.72,13.8,13.585,13.75,1644405,0
2017-02-14,13.95,14.12,13.78,14.06,1444682,0
2017-02-15,14.18,14.4,14.115,14.39,1413252,0
2017-02-16,14.43,14.43,14.16,14.17,881158,0
2017-02-17,14.07,14.11,13.79,13.8,1273760,0
2017-02-21,13.47,13.48,13.29,13.4,2914378,0
2017-02-22,13.21,13.3,13.11,13.24,1720522,0
2017-02-23,13.49,13.5,13.25,13.28,2111266,0
2017-02-24,12.93,13.28,12.92,13.06,2323587,0
2017-02-27,13.1,13.19,13.07,13.14,1061227,0
2017-02-28,13.12,13.12,12.93,12.99,981906,0
2017-03-01,13.07,13.23,12.905,12.96,1713524,0
2017-03-02,12.75,12.78,12.435,12.45,2880038,0
2017-03-03,12.58,12.89,12.47,12.88,2215208,0
2017-03-06,13.36,13.36,12.98,12.99,2721208,0
2017-03-07,13.16,13.16,12.78,12.8,2281979,0
2017-03-08,12.69,12.72,12.55,12.68,2518714,0
2017-03-09,12.79,12.855,12.62,12.73,1667854,0
2017-03-10,12.76,12.8,12.48,12.62,1494635,0
2017-03-13,12.6,12.62,12.45,12.52,1506091,0
2017-03-14,12.44,12.44,11.99,12.07,2379665,0
2017-03-15,12.12,12.675,11.98,12.4,5200657,0
2017-03-16,12.74,12.91,12.62,12.8,4630498,0
2017-03-17,12.26,12.35,11.77,11.81,9887094,0
2017-03-20,10.63,11.935,10.6,11.79,4914385,0
2017-03-21,11.84,11.86,11.5,11.52,2347558,0
2017-03-22,11.55,11.55,11.19,11.39,2826881,0
2017-03-23,11.3,11.55,11.19,11.38,2712636,0
2017-03-24,11.43,11.46,11.235,11.41,1593422,0
2017-03-27,11.91,11.92,11.69,11.79,2104122,0
2017-03-28,11.94,12.3,11.91,12.21,4819116,0
2017-03-29,12.23,12.41,12.21,12.36,2720203,0
2017-03-30,12.3,12.31,12.08,12.19,2163751,0
2017-03-31,12.06,12.33,12.045,12.25,2093380,0
2017-04-03,12.32,12.43,12.24,12.4,1730907,0
2017-04-04,12.4,12.47,12.165,12.41,1970635,0
2017-04-05,12.4,12.565,12.32,12.34,1307432,0
2017-04-06,12.21,12.26,11.99,12.06,2093780,0
2017-04-07,12.08,12.11,11.89,11.99,2341163,0
2017-04-10,12.01,12.045,11.84,11.92,2218814,0
2017-04-11,11.98,12.375,11.74,12.28,3239772,0
2017-04-12,12.3,12.55,12.29,12.54,4836678,0
2017-04-13,12.51,12.8,12.48,12.52,1934718,0
2017-04-17,12.79,12.85,12.575,12.79,1924549,0
2017-04-18,12.75,13.155,12.71,12.98,2359498,0
2017-04-19,12.99,13.01,12.74,12.78,1826644,0
2017-04-20,12.9,12.99,12.74,12.81,1442684,0
2017-04-21,12.85,12.86,12.705,12.71,1360022,0
2017-04-24,13.03,13.135,12.855,12.95,2344890,0
2017-04-25,12.52,12.62,12.48,12.55,1461016,0
2017-04-26,12.41,12.485,12.24,12.37,1582133,0
2017-04-27,12.38,12.38,12.05,12.29,1415696,0
2017-04-28,12.11,12.44,12.03,12.44,1841074,0
2017-05-01,12.48,12.545,12.4,12.5,845598,0
2017-05-02,12.66,13.19,12.66,13.19,3222997,0
2017-05-03,13.17,13.4,13.12,13.26,2050125,0
2017-05-04,13.13,13.18,12.85,12.95,2081984,0
2017-05-05,13.15,13.22,12.95,13.2,1488036,0
2017-05-08,13.15,13.3,13.065,13.28,1628635,0
2017-05-09,13.28,13.71,13.24,13.6,4105549,0
2017-05-10,13.92,14.389,13.88,14.14,5555730,0
2017-05-11,14.04,14.215,13.94,14,2306205,0
2017-05-12,14.39,14.52,14.19,14.44,4112781,0
2017-05-15,14.36,14.4,14.14,14.18,1669552,0
2017-05-16,13.9,13.99,13.74,13.77,2072081,0
2017-05-17,13.57,13.62,13.2,13.29,1924864,0
2017-05-18,12.37,13.065,11.5,11.91,6790684,0
2017-05-19,12.24,12.54,12.16,12.32,3106010,0
2017-05-22,12.13,13.25,12.1,13.07,6424488,0
2017-05-23,13.05,13.38,12.935,13.36,2820741,0
2017-05-24,13.49,13.77,13.34,13.64,2559144,0
2017-05-25,13.81,13.965,13.74,13.92,2047930,0
2017-05-26,14.16,14.31,14.06,14.19,4385574,0
2017-05-30,13.81,14.08,13.76,13.87,2426697,0
2017-05-31,13.58,13.73,13.34,13.36,5104733,0
2017-06-01,13.46,13.49,13.12,13.18,2059220,0
2017-06-02,13.26,13.27,12.97,13.01,1613646,0
2017-06-05,12.91,13.06,12.695,13.06,2093748,0
2017-06-06,13.14,13.35,13,13.19,2039999,0
2017-06-07,13.2,13.26,12.89,13.15,2207881,0
2017-06-08,12.94,12.98,12.815,12.92,1089399,0
2017-06-09,12.91,12.92,12.61,12.69,1313693,0
2017-06-12,12.65,12.78,12.475,12.52,1363254,0
2017-06-13,12.35,12.58,12.25,12.48,1976829,0
2017-06-14,12.6,12.67,12.3,12.42,2211177,0
2017-06-15,12.37,12.51,12.16,12.51,1605571,0
2017-06-16,12.39,12.43,12.13,12.32,2754521,0
2017-06-19,12.27,12.49,12.185,12.48,1348004,0
2017-06-20,12.47,12.54,12.22,12.25,987581,0
2017-06-21,12.3,12.385,12.22,12.34,2158514,0
2017-06-22,12.19,12.24,12.02,12.02,1883723,0
2017-06-23,12.01,12.065,11.96,12,1957871,0
2017-06-26,12.1,12.175,12.01,12.16,1441518,0
2017-06-27,12.04,12.04,11.76,11.82,1714459,0
2017-06-28,11.83,11.86,11.66,11.76,1315005,0
2017-06-29,11.75,11.84,11.59,11.64,1611679,0
2017-06-30,11.6,11.87,11.57,11.79,1565249,0
2017-07-03,11.95,11.99,11.805,11.83,427794,0
2017-07-05,11.76,11.95,11.59,11.87,1349891,0
2017-07-06,11.74,11.76,11.43,11.47,1724619,0
2017-07-07,11.6,11.61,11.24,11.35,2735597,0
2017-07-10,11.43,11.48,11.35,11.44,1778069,0
2017-07-11,11.44,11.515,11.36,11.44,1726356,0
2017-07-12,11.74,11.89,11.65,11.88,1796570,0
2017-07-13,11.92,12.005,11.897,11.98,1883836,0
2017-07-14,12.04,12.16,12.04,12.12,1304068,0
2017-07-17,12.09,12.14,12.01,12.03,1423783,0
2017-07-18,12.15,12.15,11.86,11.87,1876704,0
2017-07-19,11.93,11.95,11.75,11.79,1587823,0
2017-07-20,11.96,11.96,11.82,11.88,1617324,0
2017-07-21,11.94,11.97,11.63,11.65,1776709,0
2017-07-24,11.65,11.65,11.48,11.55,2048417,0
2017-07-25,11.63,11.71,11.48,11.69,1625829,0
2017-07-26,11.66,11.91,11.63,11.88,3576459,0
2017-07-27,11.92,11.93,11.705,11.73,1217761,0
2017-07-28,11.71,11.82,11.55,11.8,1943919,0
2017-07-31,11.87,11.87,11.68,11.79,1573007,0
2017-08-01,11.76,12.22,11.75,12.17,3090586,0
2017-08-02,12.12,12.39,12.04,12.34,2060322,0
2017-08-03,12.57,12.76,12.5,12.64,2892203,0
2017-08-04,12.73,12.7601,12.31,12.38,1598815,0
2017-08-07,12.34,12.595,12.3,12.54,1037394,0
2017-08-08,12.48,12.54,12.21,12.42,2857253,0
2017-08-09,12.25,12.46,12.24,12.39,1405232,0
2017-08-10,12.31,12.36,12.22,12.24,1404136,0
2017-08-11,12.57,12.9756,12.52,12.84,2612654,0
2017-08-14,12.82,13.25,12.76,13.15,2674401,0
2017-08-15,13.17,13.34,13.1,13.23,1498878,0
2017-08-16,13.25,13.29,12.93,13.06,2210624,0
2017-08-17,12.88,12.94,12.57,12.57,2693399,0
2017-08-18,12.78,12.935,12.54,12.92,2625512,0
2017-08-21,12.98,13.055,12.83,12.87,3648892,0
2017-08-22,13.14,13.29,13.08,13.11,2256553,0
2017-08-23,13.11,13.29,13.03,13.25,1591290,0
2017-08-24,13.24,13.51,13.17,13.48,1798001,0
2017-08-25,13.47,13.51,13.18,13.31,1334186,0
2017-08-28,13.4,13.4,13.2,13.29,1074920,0
2017-08-29,13.27,13.46,13.17,13.44,1338295,0
2017-08-30,13.37,13.38,13.11,13.18,1563428,0
2017-08-31,13.33,13.54,13.16,13.44,2428214,0
2017-09-01,13.93,13.96,13.72,13.77,2433891,0
2017-09-05,14.26,14.33,14,14.17,2361296,0
2017-09-06,14.3,14.44,14.24,14.41,1373983,0
2017-09-07,14.46,14.53,14.265,14.35,1738716,0
2017-09-08,14.34,14.34,13.97,14.09,1899506,0
2017-09-11,14.34,14.35,14.15,14.24,1597573,0
2017-09-12,14.2,14.34,14.04,14.14,1838880,0
2017-09-13,14.13,14.41,14.08,14.37,2518082,0
2017-09-14,14.57,14.5993,14.415,14.53,1492250,0
2017-09-15,14.58,14.82,14.5,14.79,1858835,0
2017-09-18,14.77,14.87,14.66,14.78,1232228,0
2017-09-19,14.76,14.77,14.56,14.71,1238055,0
2017-09-20,14.75,14.94,14.685,14.92,1454451,0
2017-09-21,14.84,14.9,14.74,14.88,1393192,0
2017-09-22,14.88,15.06,14.84,14.96,1292684,0
2017-09-25,14.88,14.88,14.31,14.42,1374722,0
2017-09-26,14.45,14.54,14.28,14.41,947383,0
2017-09-27,14.4,14.41,14.1,14.3,1006321,0
2017-09-28,14.17,14.3472,14.17,14.29,1135343,0
2017-09-29,14.41,14.51,14.3,14.41,973638,0
2017-10-02,14.29,14.49,14.26,14.38,1053994,0
2017-10-03,14.4,14.85,14.35,14.85,1625916,0
2017-10-04,14.92,15.39,14.91,15.26,1587822,0
2017-10-05,15.5,15.5,14.98,15.06,2420634,0
2017-10-06,14.81,14.81,14.49,14.58,3785336,0
2017-10-09,14.54,14.55,14.29,14.37,2065059,0
2017-10-10,14.67,14.845,14.6,14.71,964069,0
2017-10-11,14.84,14.84,14.52,14.73,1592051,0
2017-10-12,14.76,14.83,14.67,14.72,1331777,0
2017-10-13,14.88,14.89,14.68,14.77,1161366,0
2017-10-16,14.51,14.53,14.24,14.27,1741976,0
2017-10-17,14.06,14.09,13.82,14.08,1176534,0
2017-10-18,14.05,14.36,14,14.31,1237659,0
2017-10-19,14.1,14.13,13.81,13.98,1234017,0
2017-10-20,14,14.025,13.82,13.84,2357835,0
2017-10-23,13.79,13.87,13.57,13.6,2053595,0
2017-10-24,13.63,13.7,13.46,13.64,2005033,0
2017-10-25,13.82,13.88,13.39,13.75,1401946,0
2017-10-26,13.69,13.84,13.41,13.42,840313,0
2017-10-27,13.52,13.87,13.48,13.85,1448416,0
2017-10-30,13.61,13.65,13.15,13.37,2500019,0
2017-10-31,13.37,13.49,13.21,13.47,837070,0
2017-11-01,13.49,13.65,13.37,13.38,1234331,0
2017-11-02,13.32,13.32,13.06,13.27,1134039,0
2017-11-03,13.26,13.27,12.62,12.9,1928148,0
2017-11-06,13.01,13.14,12.91,13.05,1017243,0
2017-11-07,12.94,12.96,12.64,12.84,1404547,0
2017-11-08,13,13.29,12.81,13.25,1380793,0
2017-11-09,13.02,13.29,12.84,13.17,1018079,0
2017-11-10,12.64,12.79,12.41,12.6,2372327,0
