Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.829,11.009,10.763,10.915,616013,0
2005-02-28,11.038,11.115,10.838,11.019,562840,0
2005-03-01,10.982,10.982,10.287,10.459,1531941,0
2005-03-02,10.505,10.648,10.325,10.61,814626,0
2005-03-03,10.61,10.724,10.325,10.325,598781,0
2005-03-04,10.469,10.934,10.469,10.848,1524377,0
2005-03-07,10.848,10.877,10.61,10.743,971833,0
2005-03-08,10.858,11.496,10.829,11.419,2725087,0
2005-03-09,11.515,11.8,11.391,11.696,1943668,0
2005-03-10,11.894,11.904,11.419,11.525,949766,0
2005-03-11,11.534,11.667,11.428,11.438,656787,0
2005-03-14,11.428,11.59,11.296,11.419,1990326,0
2005-03-15,11.563,11.676,11.372,11.419,768390,0
2005-03-16,11.515,11.715,11.4,11.419,886083,0
2005-03-17,11.391,11.467,11.096,11.391,587429,0
2005-03-18,11.391,11.476,11.305,11.353,274905,0
2005-03-21,11.115,11.115,10.829,10.953,403950,0
2005-03-22,10.943,11.162,10.658,10.687,483395,0
2005-03-23,10.81,10.81,10.449,10.459,678855,0
2005-03-24,10.469,10.829,10.469,10.667,707438,0
2005-03-28,10.667,10.734,10.515,10.61,274484,0
2005-03-29,10.667,10.743,10.04,10.04,3301168,0
2005-03-30,10.144,10.59,10.144,10.534,1335222,0
2005-03-31,10.8,10.953,10.619,10.838,1079442,0
2005-04-01,10.925,11.019,10.79,11.019,1323663,0
2005-04-04,11.058,11.058,10.753,10.896,1408572,0
2005-04-05,10.99,11.419,10.495,10.581,1802012,0
2005-04-06,10.581,10.763,10.581,10.648,394282,0
2005-04-07,10.619,10.819,10.571,10.743,284572,0
2005-04-08,10.639,10.858,10.59,10.6,291719,0
2005-04-11,10.629,10.753,10.364,10.469,521856,0
2005-04-12,10.354,10.524,10.268,10.487,391131,0
2005-04-13,10.421,10.505,10.24,10.24,241279,0
2005-04-14,10.24,10.268,9.926,9.992,654474,0
2005-04-15,9.906,10.097,9.906,10.021,1134298,0
2005-04-18,10.058,10.316,10.002,10.182,975617,0
2005-04-19,10.23,10.734,10.23,10.696,710591,0
2005-04-20,10.763,10.848,10.544,10.581,455652,0
2005-04-21,10.677,10.743,10.478,10.495,183480,0
2005-04-22,10.61,10.753,10.505,10.534,238546,0
2005-04-25,10.495,10.696,10.43,10.667,476250,0
2005-04-26,10.667,10.829,10.487,10.505,451028,0
2005-04-27,10.469,10.478,10.058,10.087,1079652,0
2005-04-28,10.011,10.192,9.963,10.163,1186210,0
2005-04-29,10.163,10.421,10.134,10.163,1208487,0
2005-05-02,10.163,10.182,10.049,10.125,971414,0
2005-05-03,10.125,10.524,10.068,10.421,553592,0
2005-05-04,10.581,10.6,10.478,10.505,409205,0
2005-05-05,10.505,10.524,10.325,10.459,338795,0
2005-05-06,10.459,10.459,10.25,10.287,369691,0
2005-05-09,10.259,10.345,9.992,10.087,1364647,0
2005-05-10,10.182,10.259,9.792,9.906,687891,0
2005-05-11,9.839,10.125,9.802,10.106,821561,0
2005-05-12,10.049,10.049,9.668,9.754,727405,0
2005-05-13,9.696,9.849,9.4781,9.497,777005,0
2005-05-16,9.563,9.715,9.4781,9.583,1042662,0
2005-05-17,9.61,9.706,9.526,9.63,779737,0
2005-05-18,9.696,9.982,9.696,9.868,704496,0
2005-05-19,9.802,9.982,9.773,9.982,523329,0
2005-05-20,9.982,9.982,9.706,9.706,571246,0
2005-05-23,9.61,9.906,9.61,9.802,521015,0
2005-05-24,9.897,10.221,9.897,10.04,836482,0
2005-05-25,10.106,10.106,9.878,9.878,421814,0
2005-05-26,9.849,9.955,9.763,9.955,560948,0
2005-05-27,9.897,10.306,9.868,10.268,659728,0
2005-05-31,10.23,10.296,9.897,10.173,695669,0
2005-06-01,10.192,10.421,10.163,10.421,808949,0
2005-06-02,10.505,10.696,10.44,10.44,981082,0
2005-06-03,10.562,10.677,10.459,10.478,549391,0
2005-06-06,10.553,10.724,10.469,10.495,543084,0
2005-06-07,10.372,10.449,10.144,10.173,379149,0
2005-06-08,10.173,10.354,10.068,10.144,478772,0
2005-06-09,10.106,10.201,10.002,10.201,209120,0
2005-06-10,10.201,10.553,10.182,10.495,328289,0
2005-06-13,10.505,10.743,10.411,10.687,531945,0
2005-06-14,10.743,10.743,10.495,10.553,426018,0
2005-06-15,10.534,10.771,10.515,10.6,564732,0
2005-06-16,10.753,11.048,10.753,11.048,536569,0
2005-06-17,11.134,11.209,10.925,10.953,499578,0
2005-06-20,10.829,11.134,10.829,11,588060,0
2005-06-21,10.953,11.029,10.819,10.982,408575,0
2005-06-22,10.982,11.391,10.943,10.953,727827,0
2005-06-23,11.029,11.219,10.896,10.934,396805,0
2005-06-24,10.934,10.99,10.763,10.99,366328,0
2005-06-27,11.077,11.276,11.009,11.209,1280787,0
2005-06-28,11.209,11.209,10.99,10.99,837115,0
2005-06-29,10.99,11.238,10.99,11.029,1110128,0
2005-06-30,11.029,11.125,10.819,10.934,396594,0
2005-07-01,10.953,11.125,10.696,10.972,508615,0
2005-07-05,10.648,10.829,10.619,10.658,635980,0
2005-07-06,10.753,11.029,10.734,10.829,665613,0
2005-07-07,10.906,11.125,10.829,10.886,358133,0
2005-07-08,10.962,11.009,10.734,10.819,266288,0
2005-07-11,10.763,11.172,10.763,11.115,683060,0
2005-07-12,11.172,11.181,10.886,10.982,296133,0
2005-07-13,10.962,10.962,10.743,10.743,309793,0
2005-07-14,10.734,10.962,10.562,10.562,595206,0
2005-07-15,10.534,10.629,10.421,10.495,528583,0
2005-07-18,10.581,10.667,10.43,10.478,605926,0
2005-07-19,10.44,10.619,10.411,10.505,338168,0
2005-07-20,10.43,10.639,10.43,10.544,597938,0
2005-07-21,10.581,10.962,10.487,10.743,560948,0
2005-07-22,10.972,11.181,10.848,11.181,967420,0
2005-07-25,11.134,11.229,10.962,11.125,595627,0
2005-07-26,11.077,11.106,10.687,10.829,462798,0
2005-07-27,10.829,11.096,10.829,11.029,555905,0
2005-07-28,11.086,11.086,10.734,11.048,288356,0
2005-07-29,11.181,11.325,11.038,11.2,893861,0
2005-08-01,11.181,11.305,11.086,11.172,416139,0
2005-08-02,11.172,11.315,11.172,11.286,292138,0
2005-08-03,11.305,11.809,11.305,11.696,1853294,0
2005-08-04,11.657,11.99,11.599,11.894,1512395,0
2005-08-05,11.904,11.962,11.534,11.791,1170657,0
2005-08-08,11.847,12.104,11.762,11.875,515552,0
2005-08-09,11.875,11.885,11.563,11.762,328498,0
2005-08-10,11.534,11.638,11.363,11.534,1563258,0
2005-08-11,11.657,11.885,11.534,11.563,1843837,0
2005-08-12,11.563,11.838,11.563,11.828,1265233,0
2005-08-15,11.828,11.828,11.59,11.791,815257,0
2005-08-16,11.791,12.19,11.715,11.723,708909,0
2005-08-17,11.781,11.99,11.619,11.696,548548,0
2005-08-18,11.59,11.781,11.525,11.534,408364,0
2005-08-19,11.609,11.8,11.573,11.696,300547,0
2005-08-22,11.809,11.99,11.781,11.894,415719,0
2005-08-23,11.962,12.046,11.648,11.667,354771,0
2005-08-24,11.705,11.8,11.457,11.525,310634,0
2005-08-25,11.544,11.638,11.428,11.457,245271,0
2005-08-26,11.457,11.8,11.448,11.505,247793,0
2005-08-29,11.4,11.752,11.4,11.676,258931,0
2005-08-30,11.676,11.723,11.419,11.448,618325,0
2005-08-31,11.391,11.856,11.391,11.8,671919,0
2005-09-01,11.885,12.561,11.885,12.352,1496422,0
2005-09-02,12.466,12.466,12.238,12.333,385874,0
2005-09-06,12.009,12.648,12.009,12.648,1085537,0
2005-09-07,12.648,12.808,12.457,12.513,558845,0
2005-09-08,12.8,12.979,12.695,12.913,1088270,0
2005-09-09,13.046,14.026,12.96,13.884,1708486,0
2005-09-12,13.798,13.808,13.293,13.36,1137871,0
2005-09-13,13.236,13.236,12.695,12.932,749683,0
2005-09-14,13.141,13.76,13.123,13.76,1111598,0
2005-09-15,13.875,14.482,13.808,14.389,1362124,0
2005-09-16,14.864,15.227,14.36,14.559,1778895,0
2005-09-19,14.76,14.845,14.083,14.141,1173179,0
2005-09-20,14.273,14.463,14.074,14.131,1319880,0
2005-09-21,14.341,14.75,14.093,14.151,1182638,0
2005-09-22,14.16,14.16,13.598,13.751,1479820,0
2005-09-23,13.674,14.131,13.322,14.131,1131986,0
2005-09-26,13.971,14.501,13.562,14.418,1025429,0
2005-09-27,14.454,14.463,13.693,13.942,1383561,0
2005-09-28,14.389,14.389,13.846,14.179,816939,0
2005-09-29,14.16,14.75,14.131,14.322,737071,0
2005-09-30,14.341,14.855,14.302,14.779,2061365,0
2005-10-03,14.779,14.978,14.521,14.864,642914,0
2005-10-04,14.864,14.939,14.273,14.283,1435262,0
2005-10-05,14.293,14.427,13.904,13.942,988017,0
2005-10-06,14.179,14.389,13.827,14.074,611180,0
2005-10-07,14.074,14.588,14.035,14.578,796131,0
2005-10-10,14.578,14.712,14.293,14.302,543293,0
2005-10-11,14.511,14.901,14.454,14.702,486547,0
2005-10-12,14.789,15.482,14.597,14.845,2400791,0
2005-10-13,14.655,14.655,14.245,14.408,831649,0
2005-10-14,14.217,14.245,13.846,14.074,1138920,0
2005-10-17,14.264,14.779,14.217,14.712,871583,0
2005-10-18,14.655,14.655,14.008,14.017,777215,0
2005-10-19,13.608,13.884,13.046,13.693,1090791,0
2005-10-20,13.588,13.827,13.085,13.293,941359,0
2005-10-21,13.398,14.054,13.169,13.875,1215424,0
2005-10-24,14.16,14.482,14.16,14.418,883352,0
2005-10-25,14.702,14.978,14.636,14.827,1330596,0
2005-10-26,15.055,15.274,14.217,14.37,779528,0
2005-10-27,13.732,13.884,12.229,12.276,4925165,0
2005-10-28,12.276,12.59,11.428,11.723,3346145,0
2005-10-31,11.723,12.533,11.582,12.257,2485281,0
2005-11-01,12.065,12.752,11.952,12.523,1498944,0
2005-11-02,12.523,12.885,12.494,12.78,578603,0
2005-11-03,12.752,12.837,12.333,12.428,810212,0
2005-11-04,12.484,12.552,12.162,12.313,878097,0
2005-11-07,12.313,12.323,12.028,12.065,601301,0
2005-11-08,12.094,12.542,12.094,12.284,812734,0
2005-11-09,12.428,12.969,12.294,12.969,2207434,0
2005-11-10,13.085,13.226,12.752,12.942,1218154,0
2005-11-11,12.895,13.379,12.79,13.303,700713,0
2005-11-14,13.303,13.313,12.876,12.951,1685157,0
2005-11-15,12.932,13.046,12.677,12.79,674231,0
2005-11-16,12.942,13.542,12.913,13.179,1584276,0
2005-11-17,13.494,14.103,13.408,13.751,2301381,0
2005-11-18,13.942,13.942,13.379,13.456,928328,0
2005-11-21,13.552,13.789,13.475,13.683,781838,0
2005-11-22,13.683,13.77,13.379,13.683,809582,0
2005-11-23,13.683,13.683,13.245,13.274,1096256,0
2005-11-25,13.313,13.562,13.141,13.369,807269,0
2005-11-28,13.588,13.808,13.475,13.645,954390,0
2005-11-29,13.683,13.884,13.417,13.674,971833,0
2005-11-30,13.332,13.588,13.322,13.332,562001,0
2005-12-01,13.789,14.226,13.789,14.083,1166034,0
2005-12-02,14.226,14.322,13.588,13.798,831230,0
2005-12-05,13.913,14.122,13.636,13.971,838375,0
2005-12-06,13.971,14.511,13.77,14.511,1683265,0
2005-12-07,14.511,14.892,14.245,14.427,908993,0
2005-12-08,14.54,14.836,14.482,14.607,785833,0
2005-12-09,14.702,15.055,14.399,14.559,1237280,0
2005-12-12,15.227,15.264,14.836,14.855,2283515,0
2005-12-13,14.76,14.808,14.179,14.312,2032781,0
2005-12-14,14.131,14.131,13.655,13.674,2026056,0
2005-12-15,13.408,13.923,13.408,13.588,1669605,0
2005-12-16,13.465,13.971,13.417,13.523,985285,0
2005-12-19,13.608,13.798,12.969,13.018,1139972,0
2005-12-20,13.018,13.217,12.761,13.056,1071036,0
2005-12-21,13.056,13.169,12.667,13.15,1948293,0
2005-12-22,13.226,13.494,13.027,13.494,1661827,0
2005-12-23,13.598,13.713,13.398,13.417,725091,0
2005-12-27,13.562,13.703,13.274,13.36,433164,0
2005-12-28,13.789,13.789,13.456,13.683,399326,0
2005-12-29,13.77,13.836,13.598,13.808,466161,0
2005-12-30,13.77,13.78,13.379,13.465,415299,0
2006-01-03,13.77,14.245,13.713,14.064,946612,0
2006-01-04,14.636,14.655,14.37,14.54,1388396,0
2006-01-05,14.549,14.549,13.952,14.254,1416977,0
2006-01-06,14.636,14.827,14.568,14.683,1179273,0
2006-01-09,14.683,14.911,14.435,14.892,1545183,0
2006-01-10,14.883,14.883,14.435,14.74,1514078,0
2006-01-11,14.808,14.892,14.273,14.312,1094575,0
2006-01-12,14.035,14.198,13.598,13.636,1463847,0
2006-01-13,13.645,14.264,13.437,14.141,2874939,0
2006-01-17,14.083,14.379,13.789,14.074,1909831,0
2006-01-18,13.836,13.952,13.475,13.616,1626940,0
2006-01-19,13.798,13.846,13.552,13.552,2345096,0
2006-01-20,13.208,13.236,12.399,12.8,6968245,0
2006-01-23,12.78,12.895,12.371,12.561,2734967,0
2006-01-24,12.504,12.79,12.313,12.723,1354137,0
2006-01-25,12.989,13.008,12.808,12.913,1450815,0
2006-01-26,12.96,13.408,12.923,13.322,3754298,0
2006-01-27,13.437,13.523,12.866,12.951,2552537,0
2006-01-30,12.885,12.96,12.59,12.847,2430846,0
2006-01-31,13.075,13.475,13.027,13.189,1747789,0
2006-02-01,13.322,13.437,12.657,12.79,1842996,0
2006-02-02,12.837,13.123,12.513,12.713,1250943,0
2006-02-03,12.827,12.827,12.561,12.695,1058213,0
2006-02-06,12.677,12.951,12.677,12.866,622319,0
2006-02-07,12.609,12.609,11.981,12.113,1434213,0
2006-02-08,12.162,12.58,12.133,12.313,2396168,0
2006-02-09,12.523,12.771,12.333,12.428,1381879,0
2006-02-10,12.371,12.371,11.943,12.19,1331228,0
2006-02-13,12.257,12.257,11.619,11.676,1086168,0
2006-02-14,11.657,12.123,11.657,11.999,1767125,0
2006-02-15,12.009,12.219,11.791,11.875,1127782,0
2006-02-16,11.885,12.248,11.866,11.923,1266495,0
2006-02-17,11.943,12.609,11.943,12.304,990960,0
2006-02-21,12.371,12.837,12.352,12.827,1718784,0
2006-02-22,12.876,13.351,12.876,12.999,1771958,0
2006-02-23,12.951,13.056,12.705,12.78,1050230,0
2006-02-24,12.969,13.332,12.96,13.303,716476,0
2006-02-27,13.208,13.208,12.818,12.847,973936,0
2006-02-28,12.847,12.885,12.304,12.475,1590160,0
2006-03-01,12.542,13.037,12.523,12.705,1884190,0
2006-03-02,12.732,13.037,12.571,12.96,1713950,0
2006-03-03,12.885,13.085,12.276,12.323,2084694,0
2006-03-06,12.219,12.333,11.505,11.59,2487382,0
2006-03-07,11.638,11.8,11.229,11.733,2797176,0
2006-03-08,11.657,11.856,11.19,11.781,2233076,0
2006-03-09,11.943,11.971,11.657,11.723,1293817,0
2006-03-10,11.467,11.943,11.4,11.696,1289405,0
2006-03-13,11.696,11.705,11.229,11.286,2311679,0
2006-03-14,11.325,11.638,11.229,11.486,1615590,0
2006-03-15,11.781,11.781,11.428,11.496,1160780,0
2006-03-16,11.534,11.563,11.325,11.457,739596,0
2006-03-17,11.467,11.638,11.438,11.563,889656,0
2006-03-20,11.296,11.457,11.2,11.286,1146488,0
2006-03-21,11.286,11.4,11.038,11.144,1076077,0
2006-03-22,11.077,11.229,10.972,11.009,435056,0
2006-03-23,10.972,11.172,10.934,11.115,771540,0
2006-03-24,11.144,11.353,10.848,11.029,1623579,0
2006-03-27,11.238,11.448,11.096,11.276,2063255,0
2006-03-28,11.325,11.448,11.038,11.038,1909202,0
2006-03-29,11.153,12.009,11.144,11.943,1798649,0
2006-03-30,12.171,12.409,11.923,11.933,2351612,0
2006-03-31,11.914,11.914,11.534,11.752,1184949,0
2006-04-03,11.914,12.113,11.8,11.933,2373890,0
2006-04-04,11.99,12.113,11.733,12.113,911517,0
2006-04-05,12.181,12.361,12.085,12.266,1687890,0
2006-04-06,12.381,12.457,11.828,12.094,2221516,0
2006-04-07,11.904,12.513,11.856,12.333,1968680,0
2006-04-10,12.713,13.274,12.284,12.342,2015336,0
2006-04-11,12.342,12.494,11.609,11.628,2916133,0
2006-04-12,11.781,12.056,11.752,11.923,1709325,0
2006-04-13,11.847,11.847,11.525,11.573,848675,0
2006-04-17,11.894,12.323,11.847,12.085,1674649,0
2006-04-18,12.152,12.723,12.028,12.705,2391544,0
2006-04-19,12.732,13.598,12.409,13.562,2928954,0
2006-04-20,13.616,13.626,12.561,12.6,2810837,0
2006-04-21,12.96,13.389,12.847,13.236,1334381,0
2006-04-24,13.226,13.226,12.856,12.942,981924,0
2006-04-25,13.085,13.217,12.895,13.085,1248419,0
2006-04-26,13.465,14.122,13.379,13.836,3044969,0
2006-04-27,13.645,13.798,13.123,13.123,1577549,0
2006-04-28,13.703,14.511,13.571,14.463,3393434,0
2006-05-01,14.74,14.892,14.226,14.245,1252203,0
2006-05-02,14.217,14.492,13.674,13.913,3184103,0
2006-05-03,14.083,14.236,13.123,13.284,3048962,0
2006-05-04,13.322,13.77,13.284,13.523,1279946,0
2006-05-05,13.626,13.798,13.626,13.798,864016,0
2006-05-08,13.942,13.942,13.379,13.703,1428747,0
2006-05-09,13.904,14.817,13.846,14.779,2300330,0
2006-05-10,14.721,14.93,14.444,14.864,1362965,0
2006-05-11,15.236,15.463,14.36,14.37,1734337,0
2006-05-12,14.302,14.389,13.36,13.76,1872841,0
2006-05-15,13.322,13.322,12.942,12.989,1577970,0
2006-05-16,13.15,13.485,12.79,13.293,1700292,0
2006-05-17,13.437,13.626,12.638,12.78,2102559,0
2006-05-18,12.78,12.932,12.323,12.418,1758927,0
2006-05-19,12.371,12.381,11.696,12.009,3283094,0
2006-05-22,11.847,11.856,11.391,11.772,3868420,0
2006-05-23,12.484,12.713,12.229,12.494,3261655,0
2006-05-24,12.009,12.333,11.847,11.914,2714999,0
2006-05-25,12.238,12.59,12.065,12.58,1045184,0
2006-05-26,12.752,12.78,12.257,12.571,1353296,0
2006-05-30,12.619,12.96,12.428,12.428,2254302,0
2006-05-31,12.037,12.475,11.933,12.257,2478976,0
2006-06-01,12.257,12.808,11.828,12.638,2049175,0
2006-06-02,12.904,13.095,12.732,13.085,1566200,0
2006-06-05,13.514,14.16,13.075,13.123,2946607,0
2006-06-06,13.133,13.189,12.827,13.046,2105079,0
2006-06-07,13.046,13.417,12.561,13.095,2867795,0
2006-06-08,12.8,13.056,12.276,12.752,2892174,0
2006-06-09,12.876,13.123,12.361,12.418,1649006,0
2006-06-12,12.542,12.705,11.952,12.009,1256617,0
2006-06-13,11.181,11.628,11.086,11.457,3210164,0
2006-06-14,11.696,11.962,11.563,11.914,1824290,0
2006-06-15,12.123,12.6,12.065,12.418,1372003,0
2006-06-16,12.39,12.484,12.171,12.428,835644,0
2006-06-19,12.428,12.428,11.99,12.019,981503,0
2006-06-20,12.028,12.2,11.828,11.856,1776373,0
2006-06-21,11.856,12.58,11.8,12.552,1022905,0
2006-06-22,12.552,12.58,12.219,12.484,841737,0
2006-06-23,12.323,12.732,12.284,12.409,1340054,0
2006-06-26,12.484,12.533,12.229,12.457,1431689,0
2006-06-27,12.561,12.648,11.914,11.923,1571245,0
2006-06-28,11.943,12.019,11.667,11.8,1402055,0
2006-06-29,11.894,12.732,11.875,12.552,1537617,0
2006-06-30,12.752,12.999,12.657,12.979,1346991,0
2006-07-03,13.274,13.655,13.123,13.655,707859,0
2006-07-05,13.562,13.562,13.114,13.133,1490748,0
2006-07-06,13.15,13.313,12.885,12.989,942410,0
2006-07-07,12.989,13.114,12.629,12.657,650484,0
2006-07-10,12.466,12.78,12.39,12.58,706598,0
2006-07-11,12.79,12.951,12.523,12.895,1266495,0
2006-07-12,12.969,13.226,12.808,12.885,715005,0
2006-07-13,12.8,12.876,12.313,12.323,1253463,0
2006-07-14,12.371,12.561,12.304,12.475,1484863,0
2006-07-17,12.475,12.475,11.962,11.962,936524,0
2006-07-18,12.276,12.276,11.856,11.981,681167,0
2006-07-19,11.981,12.629,11.981,12.475,1085537,0
2006-07-20,12.323,12.466,12.238,12.238,779107,0
2006-07-21,12.381,12.437,12.094,12.171,1328497,0
2006-07-24,12.171,12.59,11.914,12.59,1164353,0
2006-07-25,12.59,12.904,12.39,12.895,850564,0
2006-07-26,12.895,13.303,12.648,13.284,844891,0
2006-07-27,13.913,14.264,13.542,13.562,3383768,0
2006-07-28,13.552,13.789,13.456,13.78,1420974,0
2006-07-31,13.588,13.971,13.542,13.846,833330,0
2006-08-01,13.904,14.226,13.683,14.207,844470,0
2006-08-02,14.283,14.712,14.254,14.645,2145854,0
2006-08-03,14.521,14.597,13.884,13.942,1229714,0
2006-08-04,14.179,14.264,13.932,14.035,989490,0
2006-08-07,14.131,14.418,14.122,14.312,863595,0
2006-08-08,14.273,14.273,13.875,13.971,846362,0
2006-08-09,14.16,14.435,14.064,14.217,761872,0
2006-08-10,14.207,14.207,13.732,13.808,1387134,0
2006-08-11,13.904,14.045,13.208,13.322,1613279,0
2006-08-14,13.274,13.523,13.123,13.189,915508,0
2006-08-15,13.274,13.389,13.15,13.236,790664,0
2006-08-16,13.427,13.608,13.379,13.417,1018282,0
2006-08-17,13.427,13.456,13.037,13.217,1258090,0
2006-08-18,13.179,13.293,12.999,13.226,752416,0
2006-08-21,13.332,13.884,13.332,13.884,1468471,0
2006-08-22,13.655,14,13.571,13.971,1279525,0
2006-08-23,14,14.122,13.533,13.533,980031,0
2006-08-24,13.533,13.77,13.284,13.332,1172130,0
2006-08-25,13.332,13.552,13.245,13.303,1152791,0
2006-08-28,13.16,13.274,12.79,12.808,2017018,0
2006-08-29,12.827,12.837,12.6,12.761,1493271,0
2006-08-30,12.866,13.104,12.847,12.969,830178,0
2006-08-31,13.037,13.351,12.96,13.293,1179695,0
2006-09-01,13.293,13.552,12.999,13.417,757668,0
2006-09-05,13.674,13.836,13.608,13.817,977931,0
2006-09-06,13.77,13.913,13.571,13.608,785833,0
2006-09-07,13.417,13.751,13.095,13.427,1410043,0
2006-09-08,13.293,13.504,13.169,13.504,951448,0
2006-09-11,13.313,13.322,12.494,12.657,1789613,0
2006-09-12,12.723,12.885,12.257,12.342,1918029,0
2006-09-13,12.333,12.951,12.323,12.856,1258929,0
2006-09-14,12.856,13.15,12.466,12.504,1474566,0
2006-09-15,12.504,13.198,12.371,12.818,1308530,0
2006-09-18,12.913,13.208,12.8,13.169,744220,0
2006-09-19,13.169,13.284,12.619,12.742,1374735,0
2006-09-20,12.885,13.15,12.8,12.866,1454388,0
2006-09-21,12.96,13.284,12.856,13.095,872213,0
2006-09-22,13.245,13.369,12.979,13.056,912987,0
2006-09-25,12.989,13.133,12.667,12.979,775113,0
2006-09-26,13.018,13.351,12.942,13.16,978770,0
2006-09-27,13.189,13.437,12.969,13.417,1544130,0
2006-09-28,13.389,13.562,13.095,13.104,2448711,0
2006-09-29,13.104,13.123,12.752,12.847,1160568,0
2006-10-02,12.705,13.027,12.257,12.504,2280574,0
2006-10-03,12.371,12.409,11.819,11.923,2157204,0
2006-10-04,11.553,11.781,11.286,11.59,3342363,0
2006-10-05,11.809,12.009,11.609,11.923,2126518,0
2006-10-06,11.609,11.875,11.457,11.696,2197766,0
2006-10-09,11.99,11.999,11.573,11.638,1199871,0
2006-10-10,11.638,12.104,11.563,11.923,1079652,0
2006-10-11,11.933,12.094,11.847,11.962,1170657,0
2006-10-12,12.019,12.371,11.943,12.371,912987,0
2006-10-13,12.484,12.561,12.39,12.437,1121476,0
2006-10-16,12.648,12.648,12.323,12.533,752624,0
2006-10-17,12.409,12.457,12.123,12.399,990120,0
2006-10-18,12.333,12.513,12.152,12.219,703445,0
2006-10-19,12.219,12.457,12.037,12.257,1718364,0
2006-10-20,12.257,12.304,11.99,12.009,771331,0
2006-10-23,12.009,12.229,11.781,12.171,912145,0
2006-10-24,11.99,12.333,11.914,12.229,1125470,0
2006-10-25,12.181,12.552,12.181,12.484,699872,0
2006-10-26,12.504,12.59,12.276,12.409,931271,0
2006-10-27,12.466,12.58,12.284,12.284,757459,0
2006-10-30,12.284,12.59,12.21,12.229,1038039,0
2006-10-31,11.99,12.475,11.971,12.304,2455857,0
2006-11-01,12.457,12.59,12.162,12.552,1359181,0
2006-11-02,12.552,12.885,12.552,12.752,1130515,0
2006-11-03,12.705,12.951,12.609,12.837,868220,0
2006-11-06,12.885,13.046,12.609,12.609,524799,0
2006-11-07,12.723,12.885,12.638,12.847,601092,0
2006-11-08,12.752,12.932,12.677,12.827,530892,0
2006-11-09,12.913,13.198,12.808,13.198,653636,0
2006-11-10,13.15,13.16,12.913,12.96,775323,0
2006-11-13,12.856,13.056,12.657,12.989,468895,0
2006-11-14,13.114,13.133,12.78,12.969,796761,0
2006-11-15,12.856,13.293,12.677,13.15,842157,0
2006-11-16,13.236,13.293,12.695,12.752,970783,0
2006-11-17,12.752,12.969,12.542,12.866,633248,0
2006-11-20,13.056,13.179,12.723,12.752,1127992,0
2006-11-21,12.818,12.989,12.686,12.969,1837114,0
2006-11-22,13.046,13.284,12.96,13.123,862124,0
2006-11-24,13.236,13.417,13.198,13.245,549391,0
2006-11-27,13.351,13.408,13.274,13.408,1188939,0
2006-11-28,13.437,13.437,13.198,13.36,1094155,0
2006-11-29,13.284,13.437,13.245,13.351,497687,0
2006-11-30,13.514,13.626,13.293,13.579,1474774,0
2006-12-01,13.579,13.636,13.379,13.456,554433,0
2006-12-04,13.389,13.588,13.226,13.514,838375,0
2006-12-05,13.608,13.616,13.284,13.408,650904,0
2006-12-06,13.322,13.598,13.245,13.417,853088,0
2006-12-07,13.417,13.608,13.198,13.562,721730,0
2006-12-08,13.608,13.645,13.255,13.408,1213321,0
2006-12-11,13.379,13.562,13.265,13.322,1013237,0
2006-12-12,13.322,13.332,12.942,13.046,837743,0
2006-12-13,13.046,13.179,12.932,13.15,595627,0
2006-12-14,13.123,13.303,13.056,13.104,653636,0
2006-12-15,13.123,13.236,12.913,13.104,1064729,0
2006-12-18,13.085,13.226,12.913,13.027,1010296,0
2006-12-19,13.066,13.255,12.999,13.018,851617,0
2006-12-20,13.018,13.018,12.752,12.752,819670,0
2006-12-21,12.808,12.808,12.513,12.732,1067042,0
2006-12-22,12.732,12.847,12.513,12.818,401637,0
2006-12-26,12.808,13.123,12.808,13.066,650484,0
2006-12-27,13.208,13.313,13.141,13.208,734760,0
2006-12-28,13.313,13.437,13.265,13.284,274274,0
2006-12-29,13.322,13.379,13.133,13.351,497476,0
2007-01-03,13.369,13.494,12.969,13.133,999155,0
2007-01-04,13.027,13.198,12.866,12.999,735390,0
2007-01-05,12.876,12.932,12.619,12.677,1186210,0
2007-01-08,12.638,12.78,12.39,12.475,984653,0
2007-01-09,12.381,12.381,11.875,12.113,2158254,0
2007-01-10,12.028,12.229,11.943,12.085,571666,0
2007-01-11,12.162,12.323,12.085,12.133,1201762,0
2007-01-12,12.113,12.381,12.113,12.266,867799,0
2007-01-16,12.313,12.818,12.181,12.542,1395750,0
2007-01-17,12.951,13.322,12.533,12.752,1109287,0
2007-01-18,13.16,13.179,12.856,12.979,1710379,0
2007-01-19,13.037,13.303,12.904,13.217,764396,0
2007-01-22,13.16,13.303,12.932,13.141,695669,0
2007-01-23,13.303,13.608,13.226,13.571,1025638,0
2007-01-24,13.398,13.588,13.226,13.579,976248,0
2007-01-25,13.579,13.732,13.389,13.523,2691881,0
2007-01-26,13.437,13.636,13.369,13.598,1051699,0
2007-01-29,13.446,13.703,13.417,13.465,935685,0
2007-01-30,13.465,13.741,13.465,13.504,817567,0
2007-01-31,13.504,13.836,13.504,13.76,1318618,0
2007-02-01,13.913,14.064,13.894,13.98,953549,0
2007-02-02,13.98,14.035,13.703,13.971,812524,0
2007-02-05,13.98,14.141,13.789,13.817,558006,0
2007-02-06,13.942,14,13.817,13.884,379990,0
2007-02-07,13.683,13.942,13.562,13.683,833541,0
2007-02-08,13.571,13.98,13.494,13.923,594786,0
2007-02-09,14.008,14.035,13.655,13.722,760191,0
2007-02-12,13.664,13.904,13.533,13.664,610417,0
2007-02-13,13.76,14.17,13.76,14.122,772801,0
2007-02-14,14.151,14.511,13.98,14.389,1462677,0
2007-02-15,14.389,14.472,14.226,14.322,773432,0
2007-02-16,14.273,14.273,14.045,14.16,512187,0
2007-02-20,14.16,14.16,13.664,13.732,896593,0
2007-02-21,13.636,14.093,13.571,14.035,964480,0
2007-02-22,14.083,14.16,13.884,14.035,769860,0
2007-02-23,14.103,14.207,13.875,13.913,866329,0
2007-02-26,14.122,14.122,13.78,13.808,1089349,0
2007-02-27,13.655,13.741,12.989,13.189,1527529,0
2007-02-28,13.208,13.332,13.037,13.189,1013029,0
2007-03-01,12.96,13.095,12.847,12.96,1169053,0
2007-03-02,12.942,13.16,12.609,12.723,1313153,0
2007-03-05,12.609,12.847,12.409,12.409,1054643,0
2007-03-06,12.723,12.837,12.629,12.686,1114751,0
2007-03-07,12.761,12.96,12.59,12.837,464269,0
2007-03-08,12.96,13.066,12.904,12.969,969942,0
2007-03-09,13.046,13.075,12.876,12.999,477090,0
2007-03-12,12.942,13.379,12.8,13.36,1435053,0
2007-03-13,13.322,13.322,12.942,12.999,1280787,0
2007-03-14,12.876,13.179,12.847,13.15,924126,0
2007-03-15,13.208,13.533,13.208,13.485,935477,0
2007-03-16,13.562,13.932,13.494,13.78,2082593,0
2007-03-19,13.942,14.273,13.865,14.16,1911511,0
2007-03-20,14.264,14.341,14.017,14.189,1716682,0
2007-03-21,14.236,14.264,13.789,14.074,1355396,0
2007-03-22,14.131,14.226,13.98,14.131,1529839,0
2007-03-23,14.151,14.245,13.98,14.245,749051,0
2007-03-26,14.273,14.273,14.074,14.264,513029,0
2007-03-27,14.283,14.418,14.17,14.17,953549,0
2007-03-28,14.254,14.36,13.971,14.008,805797,0
2007-03-29,14.008,14.179,13.865,14.112,686001,0
2007-03-30,14.217,14.418,14.131,14.245,1158468,0
2007-04-02,14.207,14.511,14.179,14.454,857080,0
2007-04-03,14.331,15.026,14.331,14.731,1678221,0
2007-04-04,14.873,15.026,14.769,14.873,1212481,0
2007-04-05,14.845,14.997,14.845,14.873,791926,0
2007-04-09,14.92,15.112,14.75,14.769,710383,0
2007-04-10,14.873,14.949,14.817,14.901,918033,0
2007-04-11,15.016,15.198,14.655,14.74,1462165,0
2007-04-12,14.731,14.789,14.568,14.76,968051,0
2007-04-13,14.873,15.227,14.836,15.208,1252626,0
2007-04-16,15.093,15.721,15.045,15.635,1705948,0
2007-04-17,15.701,16.587,15.653,16.407,2480658,0
2007-04-18,16.416,16.51,16.092,16.149,1604062,0
2007-04-19,16.139,16.177,15.815,15.863,903885,0
2007-04-20,16.035,16.349,16.016,16.149,674442,0
2007-04-23,16.462,16.462,16.101,16.111,691257,0
2007-04-24,16.111,16.177,15.786,15.892,626103,0
2007-04-25,15.94,16.025,15.834,15.853,923716,0
2007-04-26,15.739,15.786,15.549,15.645,1151741,0
2007-04-27,15.587,15.729,15.397,15.635,728246,0
2007-04-30,16.397,16.397,15.378,15.502,1021330,0
2007-05-01,15.502,15.568,15.14,15.321,551766,0
2007-05-02,15.321,16.13,15.311,16.072,841538,0
2007-05-03,16.158,16.224,15.777,16.177,807070,0
2007-05-04,16.51,16.51,15.872,15.872,603191,0
2007-05-07,16.111,16.32,16.082,16.158,588481,0
2007-05-08,16.158,16.728,16.158,16.501,1067883,0
2007-05-09,16.501,16.719,16.482,16.634,882618,0
2007-05-10,16.539,16.748,16.368,16.472,1451447,0
2007-05-11,16.53,16.615,16.368,16.462,1205125,0
2007-05-14,16.482,16.654,15.768,15.834,1360653,0
2007-05-15,15.892,16.13,15.425,15.511,1341107,0
2007-05-16,15.473,15.748,15.131,15.444,804957,0
2007-05-17,15.378,15.587,15.188,15.53,613912,0
2007-05-18,15.616,15.988,15.587,15.748,807060,0
2007-05-21,15.863,15.94,15.663,15.701,1123369,0
2007-05-22,15.701,15.748,15.34,15.416,680745,0
2007-05-23,15.416,15.815,15.416,15.711,734444,0
2007-05-24,15.587,15.853,15.103,15.188,855819,0
2007-05-25,15.227,15.482,14.997,15.463,566835,0
2007-05-29,15.559,15.663,15.188,15.331,915928,0
2007-05-30,15.331,15.397,14.901,15.045,1036988,0
2007-05-31,15.331,16.006,15.198,15.959,1352401,0
2007-06-01,15.94,16.462,15.94,16.368,886237,0
2007-06-04,16.32,16.397,16.177,16.397,631777,0
2007-06-05,16.397,16.397,15.94,16.072,557632,0
2007-06-06,16.111,16.757,15.988,16.149,1350564,0
2007-06-07,16.158,16.482,15.721,15.768,964899,0
2007-06-08,15.721,16.291,15.721,16.006,917708,0
2007-06-11,16.035,16.111,15.682,15.93,1046657,0
2007-06-12,15.786,16.177,15.463,15.482,1005041,0
2007-06-13,15.606,16.407,15.606,16.397,1072086,0
2007-06-14,16.416,16.738,16.349,16.444,750103,0
2007-06-15,16.671,16.825,16.444,16.644,885456,0
2007-06-18,16.615,17.109,16.53,16.909,1206805,0
2007-06-19,16.909,17.681,16.872,17.529,1078601,0
2007-06-20,17.586,17.663,16.938,16.938,1036358,0
2007-06-21,16.986,17.452,16.644,17.386,996844,0
2007-06-22,17.386,17.557,16.89,16.938,709749,0
2007-06-25,16.938,17.291,16.748,17.138,1201132,0
2007-06-26,17.196,17.367,16.89,16.948,1153395,0
2007-06-27,16.938,17.291,16.825,17.281,1127992,0
2007-06-28,17.281,17.624,17.281,17.539,868640,0
2007-06-29,17.539,17.899,17.51,17.824,1058634,0
2007-07-02,17.758,18.814,17.758,18.814,1380145,0
2007-07-03,18.89,19.48,18.556,18.575,1745266,0
2007-07-05,18.575,18.633,18.185,18.423,1865907,0
2007-07-06,18.556,19.508,18.498,19.184,1845099,0
2007-07-09,19.555,20.022,19.251,19.364,1067674,0
2007-07-10,19.251,19.299,18.451,18.537,1842576,0
2007-07-11,18.604,18.728,18.3,18.709,1228034,0
2007-07-12,18.814,19.499,18.775,19.489,1734337,0
2007-07-13,19.212,19.584,19.033,19.584,1071455,0
2007-07-16,19.584,19.879,19.355,19.717,1121725,0
2007-07-17,19.651,19.984,19.555,19.641,754307,0
2007-07-18,19.565,20.478,19.565,20.356,883773,0
2007-07-19,20.563,20.869,20.365,20.658,587010,0
2007-07-20,20.554,20.764,20.25,20.697,837324,0
2007-07-23,21.021,21.097,20.526,20.745,1344888,0
2007-07-24,20.841,21.164,20.221,20.374,1040351,0
2007-07-25,20.26,20.412,19.47,19.937,1286881,0
2007-07-26,19.831,19.937,19.289,19.518,2404574,0
2007-07-27,19.393,19.783,18.385,18.461,2048122,0
2007-07-30,19.062,19.062,18.081,18.862,1707857,0
2007-07-31,19.118,19.46,18.814,18.985,1491800,0
2007-08-01,18.899,19.316,18.147,18.766,1171919,0
2007-08-02,18.985,19.174,18.556,19.052,1092893,0
2007-08-03,19.062,19.26,18.423,18.756,1369269,0
2007-08-06,19.033,19.033,17.5,17.908,1753883,0
2007-08-07,17.738,18.414,17.49,18.271,1527108,0
2007-08-08,18.347,19.26,18.347,18.746,1371370,0
2007-08-09,18.127,18.862,17.843,18.709,1983731,0
2007-08-10,18.556,18.946,17.539,18.261,2027738,0
2007-08-13,18.309,18.508,17.899,18.195,988439,0
2007-08-14,18.081,18.404,17.881,18.032,814153,0
2007-08-15,18.032,18.099,16.51,16.9,1023123,0
2007-08-16,16.111,16.844,14.798,15.978,1906049,0
2007-08-17,16.311,17.128,16.311,17.052,951448,0
2007-08-20,16.777,17.263,16.654,16.919,1040769,0
2007-08-21,16.928,17.081,16.615,16.957,853297,0
2007-08-22,17.224,18.185,17.176,18.099,994743,0
2007-08-23,18.232,18.232,17.624,17.719,927906,0
2007-08-24,18.013,18.347,18.013,18.099,1006513,0
2007-08-27,18.081,18.251,17.738,18.061,751575,0
2007-08-28,17.833,17.89,17.3,17.367,847414,0
2007-08-29,17.557,17.776,17.319,17.653,843208,0
2007-08-30,17.367,18.081,17.367,17.519,812315,0
2007-08-31,17.928,18.556,17.862,18.185,1126101,0
2007-09-04,18.185,18.746,17.843,18.385,1170448,0
2007-09-05,18.081,18.356,17.956,18.356,828918,0
2007-09-06,18.356,20.611,18.356,20.526,2215420,0
2007-09-07,20.678,21.04,19.528,20.174,3345935,0
2007-09-10,20.412,20.487,18.965,19.251,1208278,0
2007-09-11,19.316,20.136,19.033,19.937,1564308,0
2007-09-12,19.937,20.136,19.46,19.994,636191,0
2007-09-13,20.05,20.649,19.641,20.611,847414,0
2007-09-14,20.563,20.897,20.108,20.337,1013029,0
2007-09-17,20.46,20.879,20.098,20.136,567044,0
2007-09-18,20.136,21.601,19.508,21.43,1420551,0
2007-09-19,22.257,23.314,22.078,23.057,2333327,0
2007-09-20,23.161,23.267,22.535,22.724,1298020,0
2007-09-21,22.695,22.857,21.668,21.829,1660777,0
2007-09-24,21.982,22.257,21.79,22.02,783521,0
2007-09-25,21.886,22.839,21.79,22.516,1012818,0
2007-09-26,22.647,22.839,22.19,22.601,1302224,0
2007-09-27,22.647,23.914,22.611,23.905,1641651,0
2007-09-28,24.227,24.971,22.647,22.734,1654262,0
2007-10-01,22.744,24.114,22.401,23.725,1354557,0
2007-10-02,22.792,23.161,22.248,22.99,1243167,0
2007-10-03,22.971,23.152,22.001,22.097,1049808,0
2007-10-04,21.954,22.667,21.781,22.657,992851,0
2007-10-05,22.638,24.028,22.582,23.142,1174649,0
2007-10-08,22.839,23.552,22.753,23.267,646278,0
2007-10-09,22.601,23.743,22.126,23.657,1085117,0
2007-10-10,24.417,24.485,23.542,24.028,1171709,0
2007-10-11,24.437,26.027,23.532,24.408,1723198,0
2007-10-12,24.437,25.37,24.417,25.302,846153,0
2007-10-15,25.808,26.159,25.2,26.017,1086589,0
2007-10-16,25.693,26.159,24.627,25.084,1386503,0
2007-10-17,24.932,25.302,24.18,24.456,942410,0
2007-10-18,24.59,25.398,24.59,25.246,841946,0
2007-10-19,25.455,25.474,24.17,24.961,1134507,0
2007-10-22,24.009,24.771,23.79,24.275,1197770,0
2007-10-23,24.59,24.98,23.98,24.98,734131,0
2007-10-24,24.78,24.999,24.333,24.694,868850,0
2007-10-25,24.694,24.952,24.314,24.542,996635,0
2007-10-26,24.789,25.627,24.789,25.142,1438837,0
2007-10-29,25.627,26.341,25.227,26.302,1054013,0
2007-10-30,25.95,27.043,25.693,26.53,1098359,0
2007-10-31,27.072,28.29,26.759,27.311,2253460,0
2007-11-01,27.12,27.834,26.455,27.007,833541,0
2007-11-02,27.481,27.578,26.835,27.481,1266073,0
2007-11-05,27.834,27.834,26.854,27.664,1100864,0
2007-11-06,29.015,29.367,28.271,28.997,1447085,0
2007-11-07,29.681,30.042,28.824,28.978,1794835,0
2007-11-08,29.604,30.129,27.387,29.025,1890076,0
2007-11-09,27.645,29.185,27.645,28.568,1569985,0
2007-11-12,27.51,28.262,25.808,26.274,1925805,0
2007-11-13,26.103,27.51,26.103,26.902,1545599,0
2007-11-14,27.645,28.243,27.13,27.255,1338752,0
2007-11-15,26.864,27.378,25.864,26.711,1580361,0
2007-11-16,26.759,27.805,26.426,26.644,1454887,0
2007-11-19,26.644,26.749,24.636,24.932,1643842,0
2007-11-20,25.218,25.788,24.562,25.407,1382799,0
2007-11-21,24.742,25.484,24.581,25.389,1344152,0
2007-11-23,25.266,26.407,25.084,26.065,780745,0
2007-11-26,26.274,26.559,25.531,25.912,1626852,0
2007-11-27,25.455,25.998,24.78,25.864,1203306,0
2007-11-28,26.559,28.177,26.169,27.872,1596437,0
2007-11-29,27.872,28.824,27.168,27.815,1271026,0
2007-11-30,28.644,28.644,26.407,26.559,1546023,0
2007-12-03,27.035,27.035,26.188,26.588,1124523,0
2007-12-04,26.93,26.93,26.065,26.426,1099335,0
2007-12-05,26.426,26.883,25.407,25.798,1566827,0
2007-12-06,25.047,26.588,24.971,26.559,1858549,0
2007-12-07,26.845,26.845,25.816,26.255,764794,0
2007-12-10,26.407,27.007,26.407,26.73,487672,0
2007-12-11,26.644,27.216,25.407,25.627,944937,0
2007-12-12,26.398,28.044,25.932,27.36,1516511,0
2007-12-13,26.672,27.062,26.083,26.54,1643064,0
2007-12-14,26.112,26.74,25.655,25.798,638860,0
2007-12-17,25.2,25.274,24.18,24.266,1425398,0
2007-12-18,24.38,24.942,23.867,24.789,1444427,0
2007-12-19,24.504,25.484,24.504,25.075,746667,0
2007-12-20,25.246,25.684,24.894,25.227,805617,0
2007-12-21,25.407,26.644,25.407,25.589,1370401,0
2007-12-24,25.284,25.855,25.237,25.645,327707,0
2007-12-26,25.808,26.797,25.808,26.132,736566,0
2007-12-27,26.169,27.862,26.151,26.94,1260160,0
2007-12-28,27.645,28.395,27.236,28.158,1074824,0
2007-12-31,27.967,27.967,26.73,26.93,600454,0
2008-01-02,27.426,29.175,27.407,28.968,2187479,0
2008-01-03,28.891,30.489,28.671,30.081,1146212,0
2008-01-04,29.863,29.975,28.939,29.805,1788206,0
2008-01-07,29.805,30.47,29.367,30.232,2056741,0
2008-01-08,31.317,31.764,29.872,29.89,1955176,0
2008-01-09,29.757,30.927,28.615,30.803,1977069,0
2008-01-10,30.403,31.404,30.271,30.812,2609570,0
2008-01-11,31.156,32.887,31.156,32.373,2595412,0
2008-01-14,33.667,33.981,32.192,32.421,1481293,0
2008-01-15,31.735,33.306,31.516,31.706,1350220,0
2008-01-16,31.413,31.697,29.099,30.1,1659936,0
2008-01-17,29.975,30.803,28.243,28.862,1942869,0
2008-01-18,29.499,30.441,28.158,29.309,955244,0
2008-01-22,27.549,30.081,26.644,28.958,2071438,0
2008-01-23,28.872,28.872,26.559,28.063,2166525,0
2008-01-24,28.767,29.699,28.243,28.901,2780466,0
2008-01-25,30.47,31.279,29.937,30.45,2729482,0
2008-01-28,30.918,31.555,29.984,31.385,2357776,0
2008-01-29,32.344,32.592,30.879,31.117,1377162,0
2008-01-30,31.516,32.06,30.547,31.117,1312289,0
2008-01-31,30.937,32.344,29.738,31.898,1822546,0
2008-02-01,32.612,32.82,31.07,31.194,1474661,0
2008-02-04,30.318,31.488,30.318,30.86,642325,0
2008-02-05,30.281,30.527,29.28,30.042,1441350,0
2008-02-06,29.652,31.327,29.652,30.119,1123532,0
2008-02-07,29.662,32.412,29.662,31.973,2118299,0
2008-02-08,32.563,34.352,32.298,34.058,2020487,0
2008-02-11,34.867,34.867,32.545,32.992,1690532,0
2008-02-12,32.992,33.421,32.412,32.669,1341355,0
2008-02-13,32.849,33.393,32.364,33.249,1172661,0
2008-02-14,33.934,33.934,32.612,32.878,870305,0
2008-02-15,33.354,33.354,31.641,32.279,850553,0
2008-02-19,33.277,33.773,32.868,33.393,1283437,0
2008-02-20,33.258,34.963,33.163,34.734,1277758,0
2008-02-21,35.543,35.665,34.019,34.23,1258782,0
2008-02-22,34.23,34.686,32.839,34.62,960208,0
2008-02-25,35.265,35.265,33.563,34.639,1034927,0
2008-02-26,35.162,35.162,33.859,34.515,1268245,0
2008-02-27,34.448,36.142,34.191,35.466,2060221,0
2008-02-28,36.18,37.35,35.953,36.78,1992845,0
2008-02-29,36.637,36.988,35.704,36.18,1323643,0
2008-03-03,36.637,36.998,36.103,36.579,1675052,0
2008-03-04,36.733,37.161,35.048,35.838,1670458,0
2008-03-05,36.617,36.874,36.018,36.685,1422837,0
2008-03-06,36.018,37.816,35.867,37.255,2011437,0
2008-03-07,37.055,37.246,35.761,36.047,1178866,0
2008-03-10,35.694,36.008,34.62,35.294,1819311,0
2008-03-11,35.428,37.065,35.428,36.951,1451116,0
2008-03-12,36.922,38.016,36.77,37.571,1309455,0
2008-03-13,37.59,38.722,37.59,38.226,1345107,0
2008-03-14,39.349,40.196,38.722,39.92,1722349,0
2008-03-17,40.081,40.814,38.321,38.454,2138968,0
2008-03-18,39.12,39.92,37.389,37.778,2195948,0
2008-03-19,37.58,37.59,33.783,33.868,5127168,0
2008-03-20,32.373,32.801,30.489,32.089,4927186,0
2008-03-24,32.202,33.258,30.594,30.908,2189438,0
2008-03-25,31.117,33.144,31.117,32.973,2603672,0
2008-03-26,32.906,34.715,32.906,34.62,2300734,0
2008-03-27,34.21,35.665,33.592,35.048,1835667,0
2008-03-28,34.515,34.515,33.354,33.725,1450903,0
2008-03-31,33.783,34.124,32.27,32.592,1802748,0
2008-04-01,31.612,31.889,29.975,31.831,3130092,0
2008-04-02,31.469,33.068,31.469,32.45,1853529,0
2008-04-03,32.241,32.735,31.841,32.27,1736553,0
2008-04-04,32.354,33.592,32.26,33.364,1058922,0
2008-04-07,33.896,35.323,33.735,34.249,1858711,0
2008-04-08,33.649,33.744,32.66,32.916,1276208,0
2008-04-09,32.916,33.934,32.031,33.306,1225736,0
2008-04-10,33.287,33.667,32.27,33.02,820187,0
2008-04-11,33.153,33.297,32.45,32.716,824343,0
2008-04-14,32.07,33.354,32.07,32.631,1038547,0
2008-04-15,32.849,33.543,32.839,33.487,752630,0
2008-04-16,34.019,35.087,34.019,35.019,1339869,0
2008-04-17,35.199,35.694,34.267,35.39,948693,0
2008-04-18,34.867,35.428,33.401,33.667,1389554,0
2008-04-21,33.802,34.371,32.621,33.201,1134900,0
2008-04-22,32.83,34.01,32.81,32.916,881764,0
2008-04-23,32.431,32.698,31.413,32.231,1319048,0
2008-04-24,31.964,32.135,29.043,29.434,3425815,0
2008-04-25,29.909,30.642,29.623,30.261,1385578,0
2008-04-28,30.09,30.812,29.776,30.129,740891,0
2008-04-29,29.843,30.708,29.824,30.412,1592661,0
2008-04-30,30.412,30.737,29.376,29.776,1898055,0
2008-05-01,29.243,29.48,27.834,28.539,2224032,0
2008-05-02,28.719,29.195,28.329,28.767,1386788,0
2008-05-05,29.185,30.403,29.137,30.214,2148907,0
2008-05-06,30.281,31.516,30.232,30.841,1719699,0
2008-05-07,30.584,31.86,30.431,31.356,2200017,0
2008-05-08,31.85,32.412,31.356,31.356,1583347,0
2008-05-09,31.404,31.651,30.271,30.671,1083378,0
2008-05-12,30.45,30.898,29.786,30.651,725987,0
2008-05-13,29.994,30.299,29.566,30.119,595685,0
2008-05-14,29.956,30.252,29.517,29.594,960094,0
2008-05-15,30.004,30.661,29.633,30.119,810570,0
2008-05-16,31.327,31.631,30.737,31.583,2028045,0
2008-05-19,32.002,32.64,31.317,31.85,1733598,0
2008-05-20,31.526,32.573,31.526,32.144,1300342,0
2008-05-21,32.592,33.64,31.735,31.935,1510391,0
2008-05-22,31.87,32.489,31.08,31.526,712953,0
2008-05-23,31.726,31.726,30.908,30.937,474980,0
2008-05-27,30.737,31.385,29.975,30.737,1348034,0
2008-05-28,30.737,31.564,30.566,31.413,740170,0
2008-05-29,31.165,31.175,30.547,30.756,1018777,0
2008-05-30,31.26,32.135,30.956,31.308,1374713,0
2008-06-02,31.716,33.497,31.716,32.791,1784054,0
2008-06-03,32.707,33.393,32.06,32.099,1112441,0
2008-06-04,32.612,33.325,31.593,31.631,1495311,0
2008-06-05,31.317,32.83,31.26,32.44,985501,0
2008-06-06,32.517,33.477,32.364,33.22,1720778,0
2008-06-09,33.306,33.516,31.194,32.022,1674154,0
2008-06-10,31.87,32.916,29.156,29.434,2966008,0
2008-06-11,29.738,30.214,29.127,29.224,1567317,0
2008-06-12,28.786,29.175,27.787,29.005,1802715,0
2008-06-13,28.777,29.881,28.777,29.517,1173063,0
2008-06-16,30.214,30.547,29.517,29.699,1234634,0
2008-06-17,29.689,30.661,29.689,30.289,1143270,0
2008-06-18,30.594,30.594,29.699,29.975,932520,0
2008-06-19,30.232,30.594,29.328,29.395,1056809,0
2008-06-20,29.108,30.195,29.025,29.214,1155778,0
2008-06-23,28.653,29.299,28.262,28.587,1532152,0
2008-06-24,28.578,29.328,28.358,28.539,762647,0
2008-06-25,28.539,28.68,27.815,28.653,2132335,0
2008-06-26,29.185,29.747,29.185,29.395,1391150,0
2008-06-27,29.975,31.498,29.89,30.661,2341155,0
2008-06-30,30.574,31.346,30.355,31.108,1061449,0
2008-07-01,30.869,32.164,30.869,31.404,1907932,0
2008-07-02,31.488,31.583,30.508,30.737,1240102,0
2008-07-03,30.708,30.708,28.738,29.681,1053216,0
2008-07-07,29.243,30.061,29.233,29.834,1428244,0
2008-07-08,29.48,29.766,28.501,29.089,2461184,0
2008-07-09,29.453,29.909,28.424,28.549,1349836,0
2008-07-10,28.615,29.175,28.443,29.108,1537722,0
2008-07-11,29.738,30.355,29.738,30.081,1946413,0
2008-07-14,30.403,31.678,29.881,31.385,1820723,0
2008-07-15,31.555,32.354,30.746,31.185,2012297,0
2008-07-16,30.841,31.375,30.004,30.708,1229083,0
2008-07-17,30.11,32.202,30.11,30.603,1044589,0
2008-07-18,30.318,31.555,30.214,31.317,1178054,0
2008-07-21,31.697,32.412,31.117,32.317,887097,0
2008-07-22,31.67,33.934,30.68,31.022,1416743,0
2008-07-23,32.06,32.06,29.025,29.29,1792909,0
2008-07-24,29.033,29.594,26.37,28.434,1057342,0
2008-07-25,28.082,29.453,26.711,29.453,745921,0
2008-07-28,29.757,29.757,28.3,28.453,775459,0
2008-07-29,28.443,28.549,27.178,27.426,899750,0
2008-07-30,27.245,27.825,25.693,26.274,3018875,0
2008-07-31,26.578,26.578,24.342,25.608,2370832,0
2008-08-01,25.407,25.826,24.304,24.533,1554005,0
2008-08-04,24.408,24.417,22.468,23.075,2273127,0
2008-08-05,22.554,22.763,21.8,22.392,2237745,0
2008-08-06,22.059,23.715,22.059,22.477,1372867,0
2008-08-07,22.163,22.638,21.289,21.62,1982978,0
2008-08-08,21.326,21.326,19.984,20.726,2097852,0
2008-08-11,20.963,21.106,19.422,19.889,1914531,0
2008-08-12,19.679,21.401,19.46,20.279,1875083,0
2008-08-13,20.649,21.838,20.507,21.44,1596882,0
2008-08-14,21.544,22.126,20.534,20.621,1838974,0
2008-08-15,20.098,20.735,20.003,20.136,1642031,0
2008-08-18,20.212,20.879,20.05,20.478,1441563,0
2008-08-19,20.478,22.106,20.26,21.659,2234999,0
2008-08-20,21.962,21.972,20.497,21.05,1189624,0
2008-08-21,21.934,22.554,21.601,22.2,925048,0
2008-08-22,21.8,22.02,21.069,21.326,848036,0
2008-08-25,21.411,21.867,21.078,21.087,542752,0
2008-08-26,21.03,21.478,20.803,20.934,637799,0
2008-08-27,20.963,22.209,20.963,21.781,932458,0
2008-08-28,22.42,22.621,21.915,22.276,851855,0
2008-08-29,22.429,22.647,21.771,22.078,713265,0
2008-09-02,20.944,21.488,20.478,20.592,903017,0
2008-09-03,20.803,20.803,19.222,19.536,847962,0
2008-09-04,19.555,19.698,18.108,18.498,1482631,0
2008-09-05,18.566,18.804,17.605,18.081,1140994,0
2008-09-08,17.186,18.318,17.147,17.253,1289203,0
2008-09-09,16.68,17.072,15.521,15.645,2280111,0
2008-09-10,15.969,16.378,15.103,16.224,1384834,0
2008-09-11,15.729,16.32,15.131,15.368,1560452,0
2008-09-12,15.635,17.119,15.502,16.928,1788779,0
2008-09-15,16.825,17.338,16.224,16.559,1345860,0
2008-09-16,16.262,17.748,15.482,17.7,1887641,0
2008-09-17,17.395,19.156,16.844,18.899,3027386,0
2008-09-18,19.489,20.841,19.203,20.212,3708123,0
2008-09-19,19.431,23.161,19.033,23.161,2868316,0
2008-09-22,22.847,24.485,22.847,23.219,2135789,0
2008-09-23,23.219,23.219,21.469,22.715,1386886,0
2008-09-24,23.029,23.161,21.858,22.248,915654,0
2008-09-25,22.305,22.782,21.688,22.449,914289,0
2008-09-26,22.238,23.6,22.01,22.173,2138017,0
2008-09-29,22.078,22.078,20.554,21.753,1696108,0
2008-09-30,21.411,22.829,21.353,22.344,1204606,0
2008-10-01,21.097,23.619,21.097,22.676,1471331,0
2008-10-02,22.325,22.325,19.603,19.755,1303488,0
2008-10-03,19.755,21.829,19.042,19.86,1347944,0
2008-10-06,19.174,20.755,17.386,19.774,1490266,0
2008-10-07,21.353,21.353,18.738,18.975,1619902,0
2008-10-08,18.127,21.991,18.127,21.298,1886559,0
2008-10-09,20.687,21.231,19.146,19.508,1959230,0
2008-10-10,19.508,19.87,16.253,17.1,2951537,0
2008-10-13,17.157,18.556,15.997,18.337,1355536,0
2008-10-14,18.052,20.356,18.032,18.49,1887983,0
2008-10-15,18.204,18.204,15.227,15.434,1315762,0
2008-10-16,15.131,15.482,13.056,13.99,1626270,0
2008-10-17,13.417,14.827,13.369,13.846,1535671,0
2008-10-20,14.008,15.227,13.798,15.217,1002969,0
2008-10-21,14.702,14.808,13.664,13.894,1063707,0
2008-10-22,13.427,13.798,11.544,12.046,1470094,0
2008-10-23,12.361,12.827,9.649,9.955,3013775,0
2008-10-24,9.821,11.315,8.5645,10.619,2872605,0
2008-10-27,10.61,10.714,9.2495,9.3447,1646057,0
2008-10-28,9.754,12.513,9.507,9.935,2057158,0
2008-10-29,10.173,11.515,10.03,11,1918482,0
2008-10-30,12.229,12.609,10.705,11.686,1562983,0
2008-10-31,10.848,12.494,10.106,12.028,1431117,0
2008-11-03,11.819,13.255,11.715,12.352,1146274,0
2008-11-04,12.885,14.645,12.885,14.273,1629507,0
2008-11-05,14.064,14.549,13.341,13.732,774659,0
2008-11-06,13.971,15.14,11.723,11.772,3045193,0
2008-11-07,12.094,13.875,11.791,12.686,2533148,0
2008-11-10,13.322,14.435,12.752,13.722,1166599,0
2008-11-11,12.79,13.562,11.419,13.16,889686,0
2008-11-12,12.58,12.923,11.667,11.715,1268527,0
2008-11-13,11.885,13.98,11.305,13.875,1067533,0
2008-11-14,13.417,14.492,12.142,12.399,990387,0
2008-11-17,12.494,12.723,11.467,11.676,1370640,0
2008-11-18,11.609,12.313,11.363,11.372,1024699,0
2008-11-19,11.515,12.542,10.571,11.267,2088935,0
2008-11-20,11.381,11.676,10.553,10.753,1413960,0
2008-11-21,11.286,12.457,11.115,12.104,2568937,0
2008-11-24,12.969,14.236,12.381,13.942,2191195,0
2008-11-25,13.408,14.892,13.255,14.76,1712992,0
2008-11-26,14.511,16.416,14.273,16.139,2159269,0
2008-11-28,16.149,17.215,15.453,17.128,1037155,0
2008-12-01,14.845,15.482,13.626,13.798,2235143,0
2008-12-02,14.37,14.769,13.798,14.76,1088137,0
2008-12-03,14.37,14.939,13.942,14.817,844841,0
2008-12-04,14.808,15.397,14.008,14.008,1402022,0
2008-12-05,14.217,14.607,13.265,14.597,1638446,0
2008-12-08,15.217,16.671,15.15,15.502,1270520,0
2008-12-09,15.112,15.682,14.702,15.254,1785452,0
2008-12-10,15.768,16.7,15.721,16.368,1106164,0
2008-12-11,16.7,17.576,16.339,16.786,2118605,0
2008-12-12,15.997,17.49,15.997,16.559,1310273,0
2008-12-15,16.709,17.529,16.539,17.147,1440425,0
2008-12-16,17.319,20.041,16.967,19.956,2482232,0
2008-12-17,20.25,20.631,19.374,19.956,2133453,0
2008-12-18,19.651,19.889,16.444,16.938,1862100,0
2008-12-19,16.454,17.415,16.454,16.986,2104382,0
2008-12-22,18.042,18.042,16.854,17.576,1319696,0
2008-12-23,17.653,18.195,16.796,17.328,894153,0
2008-12-24,17.415,17.663,16.805,17.576,187285,0
2008-12-26,17.729,17.928,16.928,17.729,457787,0
2008-12-29,18.318,18.794,18.081,18.366,976782,0
2008-12-30,18.271,18.48,17.529,18.29,872225,0
2008-12-31,18.081,19.232,17.786,18.956,993766,0
2009-01-02,19.062,19.86,18.195,19.251,628895,0
2009-01-05,18.556,19.536,17.805,19.26,1096486,0
2009-01-06,18.547,18.794,17.376,17.614,2374385,0
2009-01-07,18.081,18.081,15.625,15.824,1490736,0
2009-01-08,16.215,16.767,15.882,16.397,2400804,0
2009-01-09,16.397,16.501,15.502,16.101,1355821,0
2009-01-12,15.606,15.94,14.702,14.92,1167807,0
2009-01-13,14.692,15.397,14.607,15.188,954207,0
2009-01-14,14.665,14.939,13.562,13.664,1853920,0
2009-01-15,14.198,15.112,13.322,14.607,2198195,0
2009-01-16,14.939,16.092,14.939,15.93,1835285,0
2009-01-20,15.701,17.205,15.625,15.721,2661655,0
2009-01-21,15.425,16.272,15.121,16.262,1092745,0
2009-01-22,15.321,16.206,14.911,15.872,1289232,0
2009-01-23,16.462,17.872,16.025,17.824,2453403,0
2009-01-26,18.927,19.316,16.996,17.395,1536965,0
2009-01-27,17.347,17.862,16.996,17.519,957065,0
2009-01-28,18.271,18.327,16.872,17.71,1106990,0
2009-01-29,16.919,18.508,16.919,17.872,1308642,0
2009-01-30,18.794,18.88,17.557,17.928,1704126,0
2009-02-02,17.529,17.843,16.596,17.081,1249397,0
2009-02-03,17.338,17.395,16.568,16.948,858259,0
2009-02-04,17.443,18.061,17.128,17.976,973673,0
2009-02-05,18.195,18.633,18.004,18.518,1190475,0
2009-02-06,18.471,19.717,18.318,19.47,1648744,0
2009-02-09,19.441,20.193,19.203,19.594,1258078,0
2009-02-10,19.927,20.859,18.195,18.327,2574010,0
2009-02-11,18.871,21.03,18.498,20.118,2612393,0
2009-02-12,20.174,20.621,19.736,20.573,1239768,0
2009-02-13,20.764,20.764,19.46,19.46,1340260,0
2009-02-17,20.431,21.353,20.431,20.611,2604942,0
2009-02-18,20.678,20.934,19.879,20.554,1641848,0
2009-02-19,20.831,20.973,19.746,20.212,2188971,0
2009-02-20,20.764,21.611,20.337,20.831,2774766,0
2009-02-23,20.841,20.841,19.946,20.279,1572312,0
2009-02-24,20.269,20.279,18.498,18.956,2305952,0
2009-02-25,18.49,19.508,18.442,18.508,1265808,0
2009-02-26,18.29,18.766,18.013,18.013,2386666,0
2009-02-27,17.49,18.862,17.31,18.327,1868196,0
2009-03-02,17.719,18.176,16.454,16.786,2396708,0
2009-03-03,16.559,17.519,16.177,17.196,1409354,0
2009-03-04,17.566,17.947,16.757,17.043,1418747,0
2009-03-05,17.072,17.833,16.777,17.605,1372633,0
2009-03-06,18.518,18.643,17.614,17.976,1175393,0
2009-03-09,18.176,18.176,17.338,17.805,1109258,0
2009-03-10,17.253,17.71,16.51,16.854,2062834,0
2009-03-11,16.805,18.318,16.243,17.947,1782037,0
2009-03-12,18.147,18.994,17.776,18.937,1306078,0
2009-03-13,19.052,19.489,18.937,19.355,983472,0
2009-03-16,18.498,19.47,18.498,18.633,887885,0
2009-03-17,18.251,18.556,17.595,17.653,1273316,0
2009-03-18,17.462,19.489,16.786,19.451,2330238,0
2009-03-19,19.879,23.075,19.831,21.459,4021852,0
2009-03-20,22.209,22.209,20.934,21.601,3082499,0
2009-03-23,22.068,23.657,22.068,22.715,2491899,0
2009-03-24,21.962,22.516,21.289,21.944,1682835,0
2009-03-25,22.106,23.343,21.771,22.99,1167222,0
2009-03-26,23.133,23.896,23.01,23.171,1007966,0
2009-03-27,22.705,23.048,21.829,22.078,1069218,0
2009-03-30,21.848,23.039,21.525,22.657,1072496,0
2009-03-31,22.839,23.123,22.097,22.82,805289,0
2009-04-01,23.229,23.799,22.934,23.799,697514,0
2009-04-02,23.513,23.638,21.535,22.792,1516590,0
2009-04-03,22.573,23.085,21.193,21.668,1719878,0
2009-04-06,20.783,20.953,20.155,20.649,1183011,0
2009-04-07,21.193,21.544,20.649,21.078,1065355,0
2009-04-08,21.391,21.707,20.507,21.449,710659,0
2009-04-09,21.231,21.62,20.687,20.841,763317,0
2009-04-13,21.716,21.781,21.317,21.497,849204,0
2009-04-14,20.774,22.001,20.774,21.326,1065921,0
2009-04-15,21.906,21.915,21.078,21.544,752010,0
2009-04-16,20.934,22.535,19.937,19.984,1069917,0
2009-04-17,20.089,20.089,19.203,19.66,1299278,0
2009-04-20,20.079,20.346,19.565,19.966,1080660,0
2009-04-21,20.45,20.563,19.042,19.393,1268929,0
2009-04-22,19.232,19.316,18.604,18.633,1781806,0
2009-04-23,18.556,20.079,18.166,19.726,1821841,0
2009-04-24,20.155,21.678,20.155,20.812,2316862,0
2009-04-27,20.241,21.289,20.193,21.05,1010603,0
2009-04-28,20.298,20.926,19.87,20.658,735287,0
2009-04-29,20.658,21.601,20.497,21.363,915002,0
2009-04-30,20.563,20.916,19.812,20.136,1328503,0
2009-05-01,20.212,20.774,19.774,20.649,667283,0
2009-05-04,20.563,21.726,20.269,21.707,1278791,0
2009-05-05,21.925,22.209,21.544,21.886,853118,0
2009-05-06,22.601,24.217,22.601,23.58,1772724,0
2009-05-07,23.98,24.162,22.573,22.943,1158429,0
2009-05-08,23.2,23.961,22.839,23.286,1185019,0
2009-05-11,22.734,24.162,22.734,23.552,1372149,0
2009-05-12,23.857,25.065,23.828,24.799,1246541,0
2009-05-13,24.684,25.903,24.17,24.237,1570065,0
2009-05-14,23.715,24.723,23.513,24.323,920707,0
2009-05-15,24.913,25.123,23.933,24.323,1306265,0
2009-05-18,24.323,24.446,23.01,23.923,1166526,0
2009-05-19,23.799,25.302,23.686,24.713,1168398,0
2009-05-20,25.208,26.436,25.208,25.56,1868979,0
2009-05-21,25.465,26.141,24.723,25.96,890319,0
2009-05-22,26.132,27.501,26.103,27.311,1597044,0
2009-05-26,26.835,27.072,25.75,26.351,1630069,0
2009-05-27,26.864,26.864,25.455,25.637,1288536,0
2009-05-28,26.53,27.263,26.141,26.854,1554434,0
2009-05-29,27.454,28.015,26.749,26.959,2178693,0
2009-06-01,27.626,28.044,27.007,27.35,1326168,0
2009-06-02,27.635,28.482,27.321,27.711,947539,0
2009-06-03,27.587,27.587,25.389,25.932,1725806,0
2009-06-04,27.007,27.043,25.864,26.769,1206302,0
2009-06-05,26.151,26.465,24.904,25.54,1397515,0
2009-06-08,25.436,25.54,24.504,25.436,1076527,0
2009-06-09,25.95,26.169,25.113,25.731,1023259,0
2009-06-10,26.73,26.912,25.845,26.407,1245086,0
2009-06-11,26.169,27.091,25.76,26.569,903787,0
2009-06-12,26.179,26.322,25.331,25.845,1052637,0
2009-06-15,25.302,25.446,24.17,24.694,1129654,0
2009-06-16,24.894,25.312,23.905,24.504,999007,0
2009-06-17,24.446,24.446,23.409,24.094,2028460,0
2009-06-18,23.98,24.028,23.409,23.59,1670473,0
2009-06-19,23.696,24.694,23.477,23.772,2158926,0
2009-06-22,23.085,23.094,21.544,21.573,3403520,0
2009-06-23,22.363,23.372,21.944,23.094,1460109,0
2009-06-24,23.752,24.075,23.381,23.59,941634,0
2009-06-25,23.438,24.389,23.438,24.389,819669,0
2009-06-26,24.552,24.742,23.79,23.809,533050,0
2009-06-29,24.617,24.617,23.429,23.838,571501,0
2009-06-30,23.648,23.79,22.715,22.866,1128991,0
2009-07-01,23.314,24.542,23.314,24.17,734862,0
2009-07-02,23.21,23.267,22.763,23.181,825869,0
2009-07-06,22.059,22.724,21.838,22.705,994964,0
2009-07-07,22.363,22.839,21.62,21.716,1438933,0
2009-07-08,21.668,21.668,20.327,20.602,2934245,0
2009-07-09,20.934,21.449,20.563,20.678,1188685,0
2009-07-10,20.269,20.658,19.908,20.554,609107,0
2009-07-13,20.46,20.735,19.802,20.716,1362423,0
2009-07-14,21.145,21.353,20.649,20.934,626792,0
2009-07-15,21.771,22.248,21.744,22.163,946128,0
2009-07-16,22.163,22.392,21.771,22.2,504936,0
2009-07-17,21.972,22.516,21.564,22.276,841265,0
2009-07-20,23,23.838,22.715,23.78,971315,0
2009-07-21,24.562,24.723,22.866,23.504,745015,0
2009-07-22,23.029,23.4,22.801,23.2,828592,0
2009-07-23,23.305,23.961,23.171,23.743,815446,0
2009-07-24,24.085,24.227,23.161,23.362,612861,0
2009-07-27,23.886,24.217,23.552,23.999,786460,0
2009-07-28,23.571,23.715,22.686,23.677,933307,0
2009-07-29,23.448,23.542,22.724,23.085,684270,0
2009-07-30,23.171,24.028,23.171,23.809,1001908,0
2009-07-31,24.028,24.942,23.838,24.789,1091477,0
2009-08-03,25.608,26.159,25.474,25.893,1652666,0
2009-08-04,24.99,26.893,24.704,26.759,1125892,0
2009-08-05,26.322,26.644,25.151,25.884,1410230,0
2009-08-06,26.198,26.624,25.284,25.627,727191,0
2009-08-07,25.321,25.512,24.742,24.904,564995,0
2009-08-10,25.008,25.008,24.189,24.513,525758,0
2009-08-11,24.143,24.636,23.905,24.246,1197994,0
2009-08-12,24.266,24.932,24.18,24.494,804309,0
2009-08-13,24.961,25.502,24.799,25.256,987411,0
2009-08-14,25.218,25.502,24.342,25.027,720671,0
2009-08-17,23.876,23.876,22.981,23.381,1133588,0
2009-08-18,23.362,24.047,23.219,23.78,393482,0
2009-08-19,23.01,24.752,22.99,24.417,763088,0
2009-08-20,24.456,25.227,24.427,24.884,617239,0
2009-08-21,25.502,25.74,24.133,24.237,1494360,0
2009-08-24,24.665,24.789,23.933,24.114,1344762,0
2009-08-25,24.552,24.732,23.98,24.114,1044182,0
2009-08-26,24.37,24.389,23.657,23.971,1064224,0
2009-08-27,23.715,24.38,23.258,24.123,881530,0
2009-08-28,24.38,24.999,24.18,24.533,1095424,0
2009-08-31,23.725,24.208,23.561,24.047,819410,0
2009-09-01,23.799,24.217,22.934,23.513,1094758,0
2009-09-02,23.762,25.218,23.657,25.084,1380408,0
2009-09-03,25.56,27.481,25.227,26.398,2857930,0
2009-09-04,26.188,27.51,26.141,27.416,1396101,0
2009-09-08,28.121,30.337,28.121,29.005,3953084,0
2009-09-09,29.166,29.872,27.834,28.271,2838004,0
2009-09-10,28.348,29.49,27.852,29.137,1433119,0
2009-09-11,29.614,30.195,28.719,29.071,1584525,0
2009-09-14,28.738,29.652,28.482,28.862,1505932,0
2009-09-15,28.748,30.281,28.738,30.042,1332063,0
2009-09-16,30.584,32.545,30.584,32.164,3061657,0
2009-09-17,32.089,33.383,31.745,32.308,3016699,0
2009-09-18,32.65,32.782,31.394,32.402,3298928,0
2009-09-21,31.09,32.022,30.46,31.86,2048630,0
2009-09-22,32.791,33.22,32.336,32.631,1397017,0
2009-09-23,31.831,33.068,31.726,32.202,1325918,0
2009-09-24,32.583,32.725,31.137,31.803,1618422,0
2009-09-25,31.317,31.678,30.613,31.365,1261209,0
2009-09-28,31.687,32.27,31.204,31.375,974929,0
2009-09-29,31.716,32.973,31.46,32.707,1435171,0
2009-09-30,32.887,33.64,32.041,33.506,1551449,0
2009-10-01,33.506,33.667,31.879,32.183,1571615,0
2009-10-02,31.716,32.64,31.07,31.925,1716496,0
2009-10-05,32.298,32.868,31.507,32.725,1514209,0
2009-10-06,33.925,35.655,33.925,35.237,2059235,0
2009-10-07,36.219,36.219,34.696,35.79,1616622,0
2009-10-08,37.532,37.532,35.437,36.637,1913356,0
2009-10-09,36.333,36.685,35.876,36.665,1126739,0
2009-10-12,37.113,37.532,35.428,36.142,1586175,0
2009-10-13,36.416,37.18,35.694,36.742,1483217,0
2009-10-14,37.969,37.969,36.97,37.302,1420211,0
2009-10-15,36.903,37.426,36.54,37.37,1688139,0
2009-10-16,37.246,37.322,36.18,37.036,1400481,0
2009-10-19,36.522,36.808,34.572,34.915,3181358,0
2009-10-20,35.058,35.647,34.572,35.029,1987516,0
2009-10-21,34.924,37.207,34.734,35.943,2040787,0
2009-10-22,36.066,36.161,34.819,35.543,1215712,0
2009-10-23,36.416,36.627,35.096,35.18,1204919,0
2009-10-26,35.208,36.399,33.896,34.191,1372376,0
2009-10-27,34.296,34.534,32.716,33.887,1778553,0
2009-10-28,33.649,34.124,31.498,31.925,2104259,0
2009-10-29,32.421,34.924,32.326,33.773,1403896,0
2009-10-30,34.249,34.333,30.85,31.945,1730361,0
2009-11-02,32.83,34.277,31.622,32.669,2072661,0
2009-11-03,32.25,35.208,31.46,34.963,1736873,0
2009-11-04,35.068,35.809,34.515,35.246,1786727,0
2009-11-05,35.237,35.684,34.61,34.991,937230,0
2009-11-06,35.134,35.979,34.982,35.116,1850620,0
2009-11-09,36.056,37.35,35.742,36.883,1465966,0
2009-11-10,36.493,37.113,35.742,36.932,1078766,0
2009-11-11,38.255,38.255,36.54,36.608,1084182,0
2009-11-12,36.455,36.912,35.01,35.256,1067168,0
2009-11-13,35.608,36.113,34.61,35.476,1575126,0
2009-11-16,36.238,37.969,36.122,37.778,2053926,0
2009-11-17,37.426,38.074,37.113,38.074,1236692,0
2009-11-18,38.35,39.578,37.293,37.635,1652251,0
2009-11-19,37.341,38.264,36.445,38.149,1197571,0
2009-11-20,37.768,37.883,37.152,37.598,1519292,0
2009-11-23,38.683,40.376,38.577,38.854,1436781,0
2009-11-24,38.825,39.024,37.979,38.817,1067271,0
2009-11-25,39.749,39.949,38.977,39.491,1406826,0
2009-11-27,37.673,38.798,37.046,37.902,751431,0
2009-11-30,37.123,38.311,37.075,38.207,1595640,0
2009-12-01,38.996,40.624,38.977,39.434,1823595,0
2009-12-02,39.844,40.586,39.311,39.778,1353414,0
2009-12-03,39.987,39.987,38.139,38.493,1236351,0
2009-12-04,38.016,38.369,35.989,37.912,4212127,0
2009-12-07,36.503,36.827,35.58,35.723,2478996,0
2009-12-08,35.237,35.352,33.01,33.448,3071881,0
2009-12-09,32.906,34.457,32.906,34.22,1820056,0
2009-12-10,34.467,34.543,33.906,34.277,1191421,0
2009-12-11,34.153,34.715,32.935,33.277,1448968,0
2009-12-14,33.516,34.067,32.698,32.973,1361495,0
2009-12-15,32.926,33.316,32.125,32.279,2219614,0
2009-12-16,32.602,33.097,31.907,32.173,1583118,0
2009-12-17,31.127,31.774,30.918,31.08,1420344,0
2009-12-18,31.317,31.764,30.642,31.279,1393769,0
2009-12-21,31.442,31.631,29.662,30.023,1535732,0
2009-12-22,30.383,30.85,29.357,30.308,1565990,0
2009-12-23,30.566,33.153,30.47,32.412,1689136,0
2009-12-24,32.83,32.83,32.05,32.354,352094,0
2009-12-28,32.698,32.754,31.764,32.135,565643,0
2009-12-29,32.545,32.602,31.86,31.945,593380,0
2009-12-30,31.822,31.85,31.07,31.404,456063,0
2009-12-31,31.812,31.993,31.232,31.85,533378,0
2010-01-04,32.926,33.506,32.707,33.258,1003365,0
2010-01-05,33.477,34.715,33.163,34.428,1773783,0
2010-01-06,35.162,36.371,35.077,35.41,1428305,0
2010-01-07,35.476,35.999,35.019,35.867,1052634,0
2010-01-08,36.371,36.371,35.237,35.589,1058520,0
2010-01-11,36.296,36.96,35.608,35.867,1023235,0
2010-01-12,35.342,35.867,34.019,34.153,1027113,0
2010-01-13,33.981,34.809,33.887,34.543,922245,0
2010-01-14,34.438,34.734,33.906,34.361,536065,0
2010-01-15,34.162,34.162,33.02,33.354,954432,0
2010-01-19,33.364,34.991,33.364,34.22,1213663,0
2010-01-20,33.62,33.649,32.012,32.716,1759145,0
2010-01-21,32.707,32.83,30.489,31.479,2618257,0
2010-01-22,31.013,32.46,30.45,31.404,1404037,0
2010-01-25,31.925,31.964,30.242,30.937,1336268,0
2010-01-26,30.584,31.812,30.261,30.889,900959,0
2010-01-27,31.07,31.706,30.281,30.869,1414381,0
2010-01-28,31.452,32.231,29.975,30.937,1383690,0
2010-01-29,31.004,31.498,29.709,29.956,1629476,0
2010-02-01,30.393,31.442,30.289,31.356,1263066,0
2010-02-02,31.822,32.107,30.812,31.098,1352259,0
2010-02-03,30.898,31.641,30.261,30.393,731417,0
2010-02-04,29.946,29.946,28.31,28.862,1586204,0
2010-02-05,28.615,29.367,27.207,29.29,2644185,0
2010-02-08,29.357,29.671,28.615,28.69,1244291,0
2010-02-09,29.405,30.584,28.958,30.205,1389387,0
2010-02-10,30.708,30.889,29.689,30.393,967197,0
2010-02-11,30.393,31.973,30.081,31.812,1196335,0
2010-02-12,31.013,32.144,30.09,32.05,1217617,0
2010-02-16,32.878,33.182,32.545,32.669,976629,0
2010-02-17,32.602,32.916,31.612,32.031,982912,0
2010-02-18,31.26,31.651,30.403,30.985,1876156,0
2010-02-19,30.68,31.442,30.431,31.032,891215,0
2010-02-22,31.593,31.66,30.584,31.356,1286161,0
2010-02-23,31.774,31.783,30.061,30.147,1326743,0
2010-02-24,30.383,30.946,30.147,30.374,860962,0
2010-02-25,30.337,31.346,29.566,31.223,1113859,0
2010-02-26,31.964,32.279,31.24,31.983,1151200,0
2010-03-01,32.202,32.688,31.564,32.336,896017,0
2010-03-02,32.431,33.601,32.26,33.144,1378447,0
2010-03-03,33.306,33.43,31.603,31.803,2359698,0
2010-03-04,31.603,31.841,31.004,31.336,1424919,0
2010-03-05,31.793,32.801,31.593,32.154,1541250,0
2010-03-08,32.479,32.83,32.125,32.373,921547,0
2010-03-09,31.954,32.154,31.593,31.687,864178,0
2010-03-10,31.687,32.07,30.46,30.927,1034364,0
2010-03-11,30.737,31.156,30.214,31.156,685439,0
2010-03-12,31.336,31.498,30.479,30.68,765521,0
2010-03-15,30.574,30.908,29.975,30.499,565784,0
2010-03-16,30.756,31.375,30.68,31.317,994659,0
2010-03-17,31.26,32.116,31.08,31.841,895347,0
2010-03-18,31.993,31.993,30.812,31.175,1029919,0
2010-03-19,31.185,31.24,29.965,29.994,1810537,0
2010-03-22,29.604,29.776,28.978,29.556,1336598,0
2010-03-23,29.499,29.662,28.862,29.527,1339295,0
2010-03-24,28.824,29.137,28.376,28.443,1704141,0
2010-03-25,28.661,28.949,28.053,28.072,1719492,0
2010-03-26,28.348,29.386,28.072,29.376,1285959,0
2010-03-29,29.652,30.013,29.424,29.786,786753,0
2010-03-30,29.652,29.928,29.053,29.224,1309498,0
2010-03-31,29.537,30.412,29.338,29.47,1437489,0
2010-04-01,30.061,31.127,29.757,31.127,1290867,0
2010-04-05,31.535,31.687,31.175,31.555,812241,0
2010-04-06,31.574,32.279,31.223,31.774,1034168,0
2010-04-07,31.889,33.725,31.889,33.077,1955641,0
2010-04-08,33.087,33.268,32.489,32.773,1135861,0
2010-04-09,32.963,33.43,32.621,32.763,883220,0
2010-04-12,32.679,33.383,32.469,32.573,996057,0
2010-04-13,32.383,32.383,30.527,31.308,1230993,0
2010-04-14,31.622,31.803,30.994,31.308,751096,0
2010-04-15,31.298,31.394,30.671,30.869,944841,0
2010-04-16,30.622,30.632,29.338,30.071,1521856,0
2010-04-19,29.499,30.042,29.166,29.984,1477832,0
2010-04-20,30.422,30.642,29.328,29.47,1455358,0
2010-04-21,29.604,29.843,29.204,29.434,911703,0
2010-04-22,29.185,29.681,28.644,29.671,1026195,0
2010-04-23,29.507,30.313,29.162,30.189,746889,0
2010-04-26,30.137,30.374,28.91,29.175,1038314,0
2010-04-27,29.062,30.518,28.395,30.176,2251125,0
2010-04-28,30.242,31.716,29.928,31.165,2361265,0
2010-04-29,31.385,31.67,30.812,31.498,1145504,0
2010-04-30,31.46,32.354,31.156,31.298,1214330,0
2010-05-03,31.413,31.564,30.393,30.812,584219,0
2010-05-04,30.479,30.831,29.623,30.622,1362651,0
2010-05-05,30.147,31.223,29.299,30.489,1509208,0
2010-05-06,30.556,31.479,30.289,31.232,2340074,0
2010-05-07,31.24,32.031,30.918,31.622,3300970,0
2010-05-10,31.279,32.716,31.127,32.573,2065545,0
2010-05-11,33.22,35.162,33.22,34.668,3488889,0
2010-05-12,35.058,35.665,34.467,35.17,2483580,0
2010-05-13,35.208,35.742,34.629,34.867,1522506,0
2010-05-14,35.933,36.132,34.324,35.561,1541833,0
2010-05-17,35.39,35.876,34.371,35.599,2313209,0
2010-05-18,34.838,36.151,34.077,35.79,2254227,0
2010-05-19,35.294,35.495,33.116,33.802,2245922,0
2010-05-20,32.849,33.297,31.433,32.231,2195478,0
2010-05-21,31.66,33.077,31.223,32.555,1265043,0
2010-05-24,33.211,33.487,32.583,32.66,1011076,0
2010-05-25,31.85,33.383,31.85,33.182,1896040,0
2010-05-26,33.553,34.162,32.887,33.039,1550843,0
2010-05-27,33.859,34.201,32.583,34.162,886596,0
2010-05-28,33.942,34.553,33.764,34.257,1205706,0
2010-06-01,34.172,34.886,33.22,33.64,1076555,0
2010-06-02,33.687,35.208,33.393,35.068,1255537,0
2010-06-03,34.915,35.256,34.23,34.972,1566438,0
2010-06-04,34.409,35.19,34.277,34.601,1611068,0
2010-06-07,34.61,35.684,34.23,34.915,1280843,0
2010-06-08,35.304,36.056,34.972,35.848,1475448,0
2010-06-09,36.132,36.161,35.419,35.78,1655725,0
2010-06-10,35.857,36.912,35.752,36.827,1502588,0
2010-06-11,36.713,37.113,36.314,36.598,946061,0
2010-06-14,37.426,37.58,36.39,36.513,891753,0
2010-06-15,36.436,37.341,36.371,37.283,810286,0
2010-06-16,36.932,37.873,36.912,37.35,1174113,0
2010-06-17,37.969,38.35,37.312,37.36,1560080,0
2010-06-18,37.921,38.026,37.399,37.58,2401941,0
2010-06-21,38.207,38.207,36.56,36.864,1257400,0
2010-06-22,37.113,37.598,36.751,36.893,908964,0
2010-06-23,36.646,37.123,36.228,37.075,904179,0
2010-06-24,36.713,37.845,36.665,37.255,1024932,0
2010-06-25,38.131,38.693,37.693,38.454,947934,0
2010-06-28,38.178,38.911,37.494,37.845,1001353,0
2010-06-29,37.399,37.446,36.665,36.998,802050,0
2010-06-30,36.832,37.474,36.428,36.582,650165,0
2010-07-01,36.228,36.54,34.4,35.294,1102661,0
2010-07-02,35.485,35.857,34.915,35.237,513632,0
2010-07-06,35.447,35.752,34.696,35.124,630833,0
2010-07-07,34.895,36.209,34.847,36.209,549333,0
2010-07-08,36.694,36.694,35.628,36.399,846038,0
2010-07-09,36.493,37.408,36.493,37.283,762888,0
2010-07-12,37.055,37.759,36.922,37.399,550889,0
2010-07-13,38.34,38.416,37.37,37.72,1022988,0
2010-07-14,37.778,38.131,37.171,37.561,505871,0
2010-07-15,37.644,37.816,36.941,37.446,430517,0
2010-07-16,36.608,37.902,36.037,36.464,753604,0
2010-07-19,36.286,36.455,35.265,35.761,551364,0
2010-07-20,35.371,37.008,35.333,36.97,452957,0
2010-07-21,37.084,37.608,36.675,37.075,583407,0
2010-07-22,37.408,38.159,37.331,37.836,787540,0
2010-07-23,37.768,38.369,37.341,37.673,537139,0
2010-07-26,38.131,38.293,37.103,37.312,513506,0
2010-07-27,37.027,37.274,35.361,35.684,1138574,0
2010-07-28,35.41,35.999,35.143,35.885,962888,0
2010-07-29,36.267,36.627,35.876,36.103,1170494,0
2010-07-30,35.989,37.113,35.989,36.742,1115426,0
2010-08-02,37.379,37.379,34.744,35.116,1843671,0
2010-08-03,35.361,35.608,34.486,34.591,1043130,0
2010-08-04,35.17,35.361,34.324,34.39,1246427,0
2010-08-05,34.419,34.62,34,34.515,798157,0
2010-08-06,34.324,35.447,34.315,34.677,654934,0
2010-08-09,34.639,34.752,34.067,34.496,669701,0
2010-08-10,33.878,35.048,33.868,34.953,782201,0
2010-08-11,34.799,35,34.038,34.22,604791,0
2010-08-12,34.525,36.008,34.525,35.885,1988471,0
2010-08-13,36.142,36.161,35.694,36.085,745135,0
2010-08-16,36.39,36.874,36.209,36.464,477207,0
2010-08-17,36.399,36.588,36.113,36.436,525534,0
2010-08-18,36.171,36.951,35.294,36.522,919091,0
2010-08-19,36.161,36.733,35.618,36.066,1023587,0
2010-08-20,35.989,36.094,34.886,36.094,684188,0
2010-08-23,36.18,36.305,35.761,35.79,497915,0
2010-08-24,35.285,36.267,34.744,36.056,795553,0
2010-08-25,36.305,37.35,35.885,37.255,1643779,0
2010-08-26,37.123,37.826,37.123,37.73,953232,0
2010-08-27,38.016,38.53,37.571,38.512,1715438,0
2010-08-30,38.34,38.825,38.035,38.587,578526,0
2010-08-31,38.624,39.737,38.624,39.344,1175470,0
2010-09-01,39.71,40.119,39.149,39.453,1460365,0
2010-09-02,39.482,39.872,39.101,39.682,762173,0
2010-09-03,39.368,39.415,38.825,39.14,683417,0
2010-09-07,39.111,39.701,38.369,39.349,987656,0
2010-09-08,39.501,39.816,38.778,38.825,868420,0
2010-09-09,39.101,39.101,38.055,38.606,755022,0
2010-09-10,38.293,39.063,38.064,38.521,579650,0
2010-09-13,38.53,39.597,38.321,39.388,837442,0
2010-09-14,39.797,40.919,39.578,39.739,1389067,0
2010-09-15,39.729,40.263,38.987,39.282,1123889,0
2010-09-16,39.388,39.987,38.911,39.51,812009,0
2010-09-17,39.558,39.587,38.93,39.224,1083038,0
2010-09-20,39.443,40.167,39.196,39.633,618474,0
2010-09-21,39.633,39.797,38.416,39.616,789307,0
2010-09-22,39.862,40.376,39.339,39.968,514861,0
2010-09-23,39.987,40.309,39.234,39.739,559815,0
2010-09-24,40.1,40.338,39.472,39.826,454488,0
2010-09-27,39.749,40.025,39.015,39.206,779395,0
2010-09-28,38.996,41.823,38.996,41.679,1032384,0
2010-09-29,42.28,42.897,41.461,42.127,1159672,0
2010-09-30,42.631,43.015,41.587,42.995,1595457,0
2010-10-01,43.117,44.45,43.06,44.277,940664,0
2010-10-04,43.878,44.022,42.507,42.879,930296,0
2010-10-05,43.585,45.534,43.565,45.172,1288530,0
2010-10-06,45.467,46.191,44.688,45.972,797214,0
2010-10-07,46.371,46.409,44.345,45.372,1045353,0
2010-10-08,45.181,46.22,44.696,45.982,1025056,0
2010-10-11,46.162,46.904,45.716,46.619,680659,0
2010-10-12,46.162,46.923,45.687,46.78,1388260,0
2010-10-13,47.305,48.656,47.009,48.419,1478755,0
2010-10-14,48.227,49.646,48.037,48.579,1269969,0
2010-10-15,48.542,48.808,47.694,48.666,920377,0
2010-10-18,48.551,49.416,48.142,49.131,616191,0
2010-10-19,47.884,47.884,46.211,46.79,1594023,0
2010-10-20,47.162,48.494,46.914,47.99,1030981,0
2010-10-21,48.094,48.456,46.476,47.038,837618,0
2010-10-22,47.389,47.971,46.657,47.913,493753,0
2010-10-25,48.617,49.864,48.542,49.503,931867,0
2010-10-26,49.265,49.941,48.789,49.559,660035,0
2010-10-27,48.693,49.103,47.875,48.96,1284948,0
2010-10-28,49.426,49.751,48.722,49.227,1168479,0
2010-10-29,49.65,50.483,49.389,50.329,819549,0
2010-11-01,51.377,51.539,50.463,51.082,516674,0
2010-11-02,51.539,51.662,50.253,50.435,830063,0
2010-11-03,50.569,50.72,48.978,49.493,1626527,0
2010-11-04,50.826,51.576,50.634,50.874,1638343,0
2010-11-05,50.892,51.92,50.787,51.576,975547,0
2010-11-08,51.443,52.833,51.253,52.689,745186,0
2010-11-09,53.595,54.432,50.349,50.816,1405265,0
2010-11-10,50.691,53.024,50.016,52.567,1004500,0
2010-11-11,53.081,53.337,51.406,53.214,573141,0
2010-11-12,52.072,52.814,50.32,51.329,696062,0
2010-11-15,51.244,51.472,50.243,50.339,587338,0
2010-11-16,49.694,50.407,48.466,49.541,979331,0
2010-11-17,49.569,50.569,49.304,49.996,946137,0
2010-11-18,50.559,51.624,50.435,50.739,783384,0
2010-11-19,50.214,51.387,49.931,50.959,556124,0
2010-11-22,51.339,53.242,50.672,53.137,1039079,0
2010-11-23,52.899,53.414,51.891,52.004,858528,0
2010-11-24,52.47,52.651,51.196,51.977,714338,0
2010-11-26,50.835,51.453,50.54,51.139,508700,0
2010-11-29,51.234,51.463,49.713,51.253,713062,0
2010-11-30,49.947,50.512,47.827,48.192,4148751,0
2010-12-01,49.15,49.15,46.761,48.208,1601648,0
2010-12-02,48.503,49.559,48.39,48.817,632731,0
2010-12-03,49.217,50.864,48.997,50.598,691938,0
2010-12-06,50.892,51.576,50.253,50.739,640593,0
2010-12-07,51.387,51.387,49.284,49.483,778833,0
2010-12-08,49.275,50.598,48.921,49.131,737339,0
2010-12-09,49.665,49.931,47.99,48.008,1731686,0
2010-12-10,47.817,48.065,46.677,47.562,1124554,0
2010-12-13,48.027,48.39,47.315,47.466,730853,0
2010-12-14,47.486,47.76,46.951,47.133,962083,0
2010-12-15,46.848,47.627,45.924,46.077,983561,0
2010-12-16,45.963,45.963,44.383,45.391,2012188,0
2010-12-17,45.658,45.915,44.944,45.067,1211498,0
2010-12-20,45.268,46.182,44.725,45.934,892098,0
2010-12-21,45.505,46.4,45.42,46.191,651610,0
2010-12-22,45.515,46.276,45.21,45.639,639458,0
2010-12-23,45.639,46.419,45.23,45.905,399115,0
2010-12-27,45.772,45.772,44.869,45.22,295735,0
2010-12-28,46.067,46.38,45.344,45.772,459470,0
2010-12-29,45.777,46.811,45.7,46.542,630785,0
2010-12-30,46.447,46.773,45.355,46.025,509509,0
2010-12-31,45.817,46.626,45.817,46.587,427945,0
2011-01-03,46.838,47.133,45.429,45.792,578554,0
2011-01-04,45.391,45.391,43.546,43.983,803784,0
2011-01-05,43.469,44.287,42.48,44.088,906222,0
2011-01-06,43.897,44.706,42.641,42.879,802330,0
2011-01-07,42.593,43.698,42.136,43.127,929001,0
2011-01-10,43.28,43.392,41.918,42.146,888930,0
2011-01-11,42.784,42.832,41.87,42.337,1563931,0
2011-01-12,42.726,42.726,41.423,41.708,798166,0
2011-01-13,42.136,42.136,40.547,40.976,800263,0
2011-01-14,40.786,40.919,40.091,40.176,1231002,0
2011-01-18,40.862,41.986,40.795,41.976,1822681,0
2011-01-19,42.574,42.602,40.737,41.195,1492154,0
2011-01-20,40.567,40.567,39.015,39.587,2012024,0
2011-01-21,39.71,39.768,38.749,38.854,1660605,0
2011-01-24,39.005,39.672,38.521,39.406,1630674,0
2011-01-25,38.996,39.653,37.989,38.55,2050964,0
2011-01-26,38.864,41.091,38.778,40.929,1950090,0
2011-01-27,40.929,41.062,39.349,39.682,1673939,0
2011-01-28,39.625,41.024,39.501,39.52,1086651,0
2011-01-31,39.758,40.057,38.611,39.015,1710494,0
2011-02-01,39.568,42.005,39.491,41.842,2865694,0
2011-02-02,41.737,42.471,41.394,41.632,1568755,0
2011-02-03,41.842,43.527,41.727,42.803,977349,0
2011-02-04,42.897,43.488,41.576,41.785,693021,0
2011-02-07,42.27,43.155,41.337,42.871,992737,0
2011-02-08,43.002,43.727,41.823,42.233,942972,0
2011-02-09,42.357,42.357,39.71,40.044,1337875,0
2011-02-10,39.797,39.929,38.407,38.435,2629994,0
2011-02-11,38.645,38.798,37.399,38.102,2476749,0
2011-02-14,38.53,39.434,38.388,39.024,788721,0
2011-02-15,39.253,40.795,39.216,40.595,1272453,0
2011-02-16,40.852,41.014,39.978,40.282,805000,0
2011-02-18,41.252,43.887,41.185,42.67,2350436,0
2011-02-22,43.431,44.325,42.935,43.203,2204604,0
2011-02-23,43.612,43.954,42.964,43.935,1541293,0
2011-02-24,43.964,46.106,43.089,43.431,2246357,0
2011-02-25,44.306,44.678,43.07,43.421,697281,0
2011-02-28,44.174,45.142,43.495,44.415,1139232,0
2011-03-01,44.616,45.191,44.289,44.473,979013,0
2011-03-02,44.857,45.181,44.415,45.056,1102119,0
2011-03-03,44.702,45.01,42.976,43.658,1064104,0
2011-03-04,44.268,44.649,43.431,43.83,595631,0
2011-03-07,44.277,44.601,42.357,43.556,1119946,0
2011-03-08,43.46,43.735,41.814,42.289,1101412,0
2011-03-09,42.252,42.641,41.509,42.088,802038,0
2011-03-10,41.578,41.578,39.899,39.919,1190303,0
2011-03-11,39.929,41.861,39.301,41.423,867545,0
2011-03-14,41.442,41.538,40.462,41.528,553966,0
2011-03-15,39.51,41.319,39.043,41.149,1000211,0
2011-03-16,41.185,41.29,39.491,40.434,1019748,0
2011-03-17,40.551,41.021,39.669,39.909,959381,0
2011-03-18,40.301,40.839,39.89,40.532,1558043,0
2011-03-21,41.319,41.519,40.824,41.509,841497,0
2011-03-22,41.195,41.403,40.347,41.261,649166,0
2011-03-23,41.328,42.489,41.243,42.376,997697,0
2011-03-24,42.593,43.849,42.489,43.783,2129223,0
2011-03-25,43.312,43.649,41.462,41.52,1424497,0
2011-03-28,41.89,41.89,39.587,39.862,1601777,0
2011-03-29,39.978,40.434,39.587,39.881,872695,0
2011-03-30,40.491,40.518,39.159,40.044,1108251,0
2011-03-31,40.249,41.242,40.24,40.894,749985,0
2011-04-01,40.963,40.963,39.487,40.57,1584203,0
2011-04-04,40.973,41.012,39.967,40.016,895520,0
2011-04-05,39.928,42.048,39.87,42.018,1704742,0
2011-04-06,42.612,42.612,41.53,41.961,1016634,0
2011-04-07,42.066,42.296,40.494,40.706,1893103,0
2011-04-08,41.27,42.545,40.916,41.347,1515874,0
2011-04-11,41.29,41.701,39.785,40.044,1710746,0
2011-04-12,39.795,39.88,37.694,37.867,1743553,0
2011-04-13,38.452,38.683,36.698,37.215,1744065,0
2011-04-14,36.793,37.646,36.112,37.349,3437796,0
2011-04-15,37.34,38.011,36.717,37.591,1041158,0
2011-04-18,37.474,37.665,36.093,36.708,1465612,0
2011-04-19,36.659,37.876,36.621,37.838,861191,0
2011-04-20,38.443,39.152,37.78,38.03,2185889,0
2011-04-21,38.395,38.74,38.097,38.491,656964,0
2011-04-25,38.817,38.883,36.132,37.101,1196016,0
2011-04-26,37.091,37.349,36.093,36.248,963274,0
2011-04-27,36.698,37.043,35.5,36.975,2107407,0
2011-04-28,37.101,38.893,36.85,38.27,2009030,0
2011-04-29,38.477,40.654,38.418,39.951,2210057,0
2011-05-02,39.613,40.053,38.959,39.439,1469663,0
2011-05-03,39.295,39.448,37.628,38.902,1618579,0
2011-05-04,38.951,40.081,38.481,39.439,2145961,0
2011-05-05,38.893,39.209,37.591,38.02,2385981,0
2011-05-06,38.558,39.938,38.183,39.411,2209328,0
2011-05-09,40.035,40.628,39.334,40.006,680562,0
2011-05-10,39.805,39.909,39.209,39.382,1086406,0
2011-05-11,38.855,39.392,37.628,38.202,1669630,0
2011-05-12,37.751,38.04,36.755,37.379,1411903,0
2011-05-13,37.398,37.655,36.2,36.822,2059299,0
2011-05-16,37.072,38.443,36.784,37.542,1182790,0
2011-05-17,37.282,38.423,36.765,38.27,1070120,0
2011-05-18,38.366,39.65,38.27,38.731,1212119,0
2011-05-19,38.749,39.315,38.462,38.951,726834,0
2011-05-20,38.902,39.834,38.03,39.373,1462550,0
2011-05-23,38.74,39.574,38.683,39.286,863711,0
2011-05-24,39.776,41.002,39.65,40.025,859092,0
2011-05-25,39.928,40.906,39.785,40.887,916216,0
2011-05-26,41.05,41.644,40.369,41.559,876498,0
2011-05-27,41.559,42.545,41.356,42.506,1976760,0
2011-05-31,41.165,42.398,40.48,42.301,2289373,0
2011-06-01,42.181,42.191,38.959,39.468,4227050,0
2011-06-02,39.613,41.366,39.613,41.252,2133366,0
2011-06-03,40.762,41.021,40.101,40.301,1646841,0
2011-06-06,35.997,36.64,34.244,34.272,7040205,0
2011-06-07,34.512,35.268,34.205,34.676,3064025,0
2011-06-08,34.406,35.836,33.87,35.451,3128409,0
2011-06-09,35.394,37.023,34.147,36.373,3221944,0
2011-06-10,35.931,36.017,34.618,35.777,1660012,0
2011-06-13,35.614,36.238,35.001,35.432,1118800,0
2011-06-14,35.893,36.543,35.671,36.046,1089194,0
2011-06-15,35.97,36.525,35.661,35.951,1437060,0
2011-06-16,36.093,36.324,34.55,35.155,1252845,0
2011-06-17,35.297,36.075,34.656,35.317,2863828,0
2011-06-20,35.069,35.951,34.77,34.828,1078865,0
2011-06-21,35.117,35.614,34.789,35.575,1505979,0
2011-06-22,35.614,36.418,35.461,35.719,919195,0
2011-06-23,34.676,36.287,33.908,36.229,1986941,0
2011-06-24,35.987,36.084,35.317,35.816,1073930,0
2011-06-27,35.623,35.623,34.415,34.983,868601,0
2011-06-28,35.108,35.893,34.847,35.797,637717,0
2011-06-29,36.151,36.746,36.065,36.418,732468,0
2011-06-30,36.501,36.558,35.701,36.413,717923,0
2011-07-01,36.287,36.287,35.011,35.661,840164,0
2011-07-05,36.418,36.418,35.509,35.816,951771,0
2011-07-06,35.951,36.18,35.375,35.912,1186877,0
2011-07-07,36.229,36.428,34.779,34.925,1772942,0
2011-07-08,34.627,35.681,34.627,35.623,1715753,0
2011-07-11,35.278,35.873,34.905,35.04,925359,0
2011-07-12,35.278,36.19,35.182,35.671,1387607,0
2011-07-13,36.093,37.101,35.826,36.869,2434240,0
2011-07-14,37.225,37.867,37.023,37.819,1866068,0
2011-07-15,37.944,38.721,37.513,38.654,1378104,0
2011-07-18,39.007,41.203,38.826,39.659,2654917,0
2011-07-19,39.89,40.34,39.324,40.216,1380315,0
2011-07-20,40.599,40.935,39.795,40.59,965211,0
2011-07-21,41.012,41.634,40.091,40.609,1261637,0
2011-07-22,40.677,40.992,40.379,40.628,857552,0
2011-07-25,40.772,41.213,39.842,40.427,616698,0
2011-07-26,40.522,40.944,40.274,40.791,521355,0
2011-07-27,40.723,41.138,39.209,39.584,873435,0
2011-07-28,40.044,40.638,39.133,40.119,1085379,0
2011-07-29,39.758,39.807,38.303,39.246,1073816,0
2011-08-01,39.363,40.025,38.586,39.162,1352563,0
2011-08-02,39.162,40.82,39.162,39.603,1055792,0
2011-08-03,39.899,40.791,39.487,39.659,1167028,0
2011-08-04,39.411,39.659,37.436,37.876,1138622,0
2011-08-05,38.327,39.209,36.428,37.79,1036929,0
2011-08-08,37.043,39.64,36.476,38.193,2071967,0
2011-08-09,38.654,39.698,37.292,39.65,1927893,0
2011-08-10,39.305,40.716,38.595,38.788,2197404,0
2011-08-11,39.171,40.696,38.778,40.245,1574179,0
2011-08-12,40.283,40.427,39.305,39.958,806146,0
2011-08-15,40.016,40.896,39.824,40.687,970266,0
2011-08-16,40.503,40.706,38.586,39.468,951247,0
2011-08-17,39.87,41.309,39.448,40.944,1855271,0
2011-08-18,40.963,41.347,40.359,41.021,1446317,0
2011-08-19,41.452,43.62,40.926,42.536,2382115,0
2011-08-22,43.534,44.731,42.746,42.89,2439788,0
2011-08-23,43.034,43.131,41.769,42.863,1620146,0
2011-08-24,42.573,43.015,41.433,42.995,1279186,0
2011-08-25,42.995,44.741,42.699,44.252,1311333,0
2011-08-26,43.945,44.702,43.475,44.194,1705066,0
2011-08-29,44.309,45,43.495,44.28,957889,0
2011-08-30,44.981,45.507,44.454,45.114,1072481,0
2011-08-31,45.22,45.538,43.841,44.894,982882,0
2011-09-01,45.019,45.402,44.07,45.066,836529,0
2011-09-02,45.856,47.021,44.999,45.326,1014855,0
2011-09-06,45.978,47.406,44.596,45.603,1329703,0
2011-09-07,45.038,45.259,43.543,44.194,1307979,0
2011-09-08,44.635,45.613,43.926,45.249,1290942,0
2011-09-09,44.789,45.536,44.137,44.606,974759,0
2011-09-12,44.06,44.482,42.335,43.629,1002652,0
2011-09-13,43.839,44.645,42.863,44.464,911670,0
2011-09-14,44.51,45.028,43.178,43.246,882634,0
2011-09-15,43.159,43.62,42.056,43.168,1325063,0
2011-09-16,43.331,43.514,42.47,43.178,1060378,0
2011-09-19,43.246,44.549,43.005,43.388,1097874,0
2011-09-20,43.408,45.507,42.795,45.056,891075,0
2011-09-21,45.076,47.272,45.076,46.017,2052989,0
2011-09-22,44.309,45.124,40.274,40.301,2053069,0
2011-09-23,38.826,39.065,36.287,38.202,2209447,0
2011-09-26,38.135,39.171,36.476,38.634,1705059,0
2011-09-27,39.64,40.206,38.251,38.654,1310187,0
2011-09-28,38.663,39.659,36.428,36.476,1082736,0
2011-09-29,37.149,37.675,35.565,36.363,956543,0
2011-09-30,36.498,38.024,35.779,36.177,1201131,0
2011-10-03,36.908,37.571,35.729,35.816,987165,0
2011-10-04,35.238,35.605,34.121,35.442,1844088,0
2011-10-05,35.615,38.294,35.191,37.937,1206421,0
2011-10-06,37.937,38.516,37.32,37.937,1492635,0
2011-10-07,38.414,38.912,37.771,38.395,1339811,0
2011-10-10,39.007,39.305,38.03,39.295,814654,0
2011-10-11,38.615,40.197,38.327,39.852,715943,0
2011-10-12,40.101,40.503,38.902,40.177,560667,0
2011-10-13,40.167,40.167,38.644,38.893,745342,0
2011-10-14,38.931,40.139,38.931,40.109,457453,0
2011-10-17,40.072,40.216,38.808,38.865,856146,0
2011-10-18,38.069,38.462,36.908,38.443,1614012,0
2011-10-19,38.135,38.462,36.659,36.727,855181,0
2011-10-20,36.457,36.975,35.873,36.363,810773,0
2011-10-21,36.857,37.543,36.53,36.915,757540,0
2011-10-24,37.722,38.979,36.975,38.941,1042276,0
2011-10-25,38.438,40.654,37.841,40.133,890146,0
2011-10-26,40.512,40.935,39.094,40.706,879800,0
2011-10-27,41.232,41.606,40.427,41.089,1128871,0
2011-10-28,40.528,42.33,40.47,41.098,841067,0
2011-10-31,40.532,40.699,38.832,39.239,984886,0
2011-11-01,37.841,40.133,37.408,39.797,1035452,0
2011-11-02,40.259,41.078,39.575,40.971,959749,0
2011-11-03,41.598,42.359,41,42.137,1162945,0
2011-11-04,41.964,42.263,40.644,41.328,813585,0
2011-11-07,41.693,43.178,41.579,43.091,991833,0
2011-11-08,43.418,43.909,42.974,43.437,880221,0
2011-11-09,42.86,43.755,41.78,41.838,1304014,0
2011-11-10,41.771,42.156,40.924,41.28,1534055,0
2011-11-11,41.732,42.879,41.404,42.753,737132,0
2011-11-14,42.088,42.897,41.916,42.369,952779,0
2011-11-15,41.916,42.465,41.511,42.224,945248,0
2011-11-16,41.761,42.696,41.212,41.299,750501,0
2011-11-17,40.952,40.981,38.823,38.929,897336,0
2011-11-18,39.015,39.179,37.657,37.937,1279575,0
2011-11-21,37.158,38.4,37.002,38.12,905584,0
2011-11-22,38.728,39.497,38.11,38.63,1131747,0
2011-11-23,37.85,39.015,37.763,38.322,840590,0
2011-11-25,38.158,38.89,37.947,38.072,511897,0
2011-11-28,39.266,39.334,36.983,37.436,1062766,0
2011-11-29,37.553,38.428,37.177,37.416,773395,0
2011-11-30,38.512,38.899,36.546,37.712,2502001,0
2011-12-01,37.792,38.033,36.665,36.857,1319858,0
2011-12-02,37.128,37.802,35.548,35.644,1231662,0
2011-12-05,36.174,36.675,35.442,36.125,1132314,0
2011-12-06,36.087,37.07,35.75,36.578,926247,0
2011-12-07,36.867,37.243,36.377,37.099,1113849,0
2011-12-08,36.743,36.752,35.586,36.252,866414,0
2011-12-09,36.125,36.79,35.721,36.762,682505,0
2011-12-12,35.895,36.626,35.238,36.481,1363296,0
2011-12-13,36.271,36.935,35.306,35.847,1773133,0
2011-12-14,34.835,36.549,34.815,36.423,1742571,0
2011-12-15,36.752,37.32,36.125,36.896,1632657,0
2011-12-16,37.08,38.592,36.973,38.418,3133057,0
2011-12-19,38.361,38.775,37.62,37.821,889944,0
2011-12-20,38.699,39.132,38.004,38.342,1014894,0
2011-12-21,38.534,38.775,37.647,38.167,1105549,0
2011-12-22,37.714,38.13,36.568,37.772,778183,0
2011-12-23,37.772,38.524,37.714,38.274,430542,0
2011-12-27,38.072,38.226,37.436,37.869,369291,0
2011-12-28,37.475,37.85,36.125,36.164,765814,0
2011-12-29,35.972,36.886,35.644,36.781,734125,0
2011-12-30,36.734,37.359,36.348,36.935,601285,0
2012-01-03,37.802,38.023,37.195,37.475,1117397,0
2012-01-04,37.378,38.255,36.935,37.398,840641,0
2012-01-05,36.973,38.004,36.413,37.753,382674,0
2012-01-06,37.956,38.303,37.051,37.33,643801,0
2012-01-09,37.523,38.033,37.07,38.004,543267,0
2012-01-10,38.708,38.919,38.303,38.756,666081,0
2012-01-11,38.852,39.218,38.554,39.063,588272,0
2012-01-12,39.314,39.68,38.689,39.083,518540,0
2012-01-13,38.756,39.132,38.1,38.312,676304,0
2012-01-17,38.477,38.756,37.772,38.255,664767,0
2012-01-18,38.265,38.361,37.802,37.995,654988,0
2012-01-19,38.487,38.833,36.607,36.896,733312,0
2012-01-20,36.685,37.187,36.329,36.646,899087,0
2012-01-23,36.511,37.676,36.511,37.504,702328,0
2012-01-24,37.281,37.455,36.607,36.646,783552,0
2012-01-25,36.462,39.98,36.386,39.778,1454746,0
2012-01-26,40.23,41.039,39.585,40.47,1016723,0
2012-01-27,40.721,42.291,39.902,41.598,1261742,0
2012-01-30,41.8,41.8,40.499,41.299,861045,0
2012-01-31,41.787,41.807,40.143,41.331,1058483,0
2012-02-01,41.531,41.588,40.635,41.222,725101,0
2012-02-02,41.155,41.906,40.847,41.347,760244,0
2012-02-03,40.374,41.598,39.497,40.586,1252009,0
2012-02-06,40.442,41.366,39.98,40.654,338687,0
2012-02-07,40.654,40.855,40.249,40.393,834259,0
2012-02-08,40.499,40.721,39.748,39.951,831855,0
2012-02-09,40.269,40.74,39.787,40.142,692571,0
2012-02-10,39.546,40.028,39.024,39.7,547871,0
2012-02-13,39.651,40.095,39.044,39.275,382675,0
2012-02-14,39.285,39.912,37.986,38.428,896572,0
2012-02-15,39.024,39.373,37.888,37.995,833717,0
2012-02-16,37.398,39.314,37.195,39.227,1307149,0
2012-02-17,39.941,39.941,39.179,39.67,687323,0
2012-02-21,40.142,40.46,39.614,39.99,823260,0
2012-02-22,39.778,40.432,39.631,40.393,727098,0
2012-02-23,40.432,40.847,40.028,40.47,886069,0
2012-02-24,40.432,40.683,40.047,40.528,707760,0
2012-02-27,40.028,40.673,39.941,40.075,347491,0
2012-02-28,40.354,40.693,40.019,40.518,710643,0
2012-02-29,40.601,41.137,38.064,38.657,1953408,0
2012-03-01,38.833,39.449,38.342,39.324,1200157,0
2012-03-02,39.074,39.288,38.15,38.803,999991,0
2012-03-05,38.245,39.044,37.802,38.929,913287,0
2012-03-06,38.248,38.472,37.471,38.306,1218634,0
2012-03-07,38.443,38.443,37.694,37.85,587124,0
2012-03-08,38.044,38.512,37.598,38.306,843028,0
2012-03-09,38.4,38.929,37.637,38.554,1529536,0
2012-03-12,37.802,38.534,37.484,37.841,1337896,0
2012-03-13,37.821,38.65,37.753,38.1,1034772,0
2012-03-14,37.533,37.908,37.099,37.666,1664024,0
2012-03-15,37.388,37.888,36.867,37.349,1000675,0
2012-03-16,37.436,37.666,37.07,37.543,3554063,0
2012-03-19,37.724,38.091,37.204,37.271,791438,0
2012-03-20,36.857,37.831,36.309,37.763,783693,0
2012-03-21,38.014,38.679,37.802,38.312,830369,0
2012-03-22,37.878,37.908,37.021,37.446,720583,0
2012-03-23,37.645,38.598,37.471,37.752,912906,0
2012-03-26,38.284,39.005,37.956,38.785,1072431,0
2012-03-27,39.005,39.044,38.187,38.554,949242,0
2012-03-28,38.236,38.477,37.753,38.053,952784,0
2012-03-29,37.976,38.428,37.572,38.371,651398,0
2012-03-30,38.443,38.87,38.122,38.832,625454,0
2012-04-02,38.54,39.677,38.502,39.62,1014477,0
2012-04-03,39.96,40.019,38.706,38.987,914581,0
2012-04-04,38.306,38.647,37.83,38.336,1206926,0
2012-04-05,38.433,38.53,37.275,37.549,606460,0
2012-04-09,37.712,38.569,37.617,38.52,952593,0
2012-04-10,38.578,40.503,38.355,40.397,2130591,0
2012-04-11,40.261,40.581,39.191,40.047,1686871,0
2012-04-12,40.104,41.397,40.066,40.863,1063662,0
2012-04-13,40.689,40.709,39.96,40.348,822834,0
2012-04-16,39.98,40.67,39.62,40.281,778295,0
2012-04-17,40.407,40.835,39.96,40.153,734506,0
2012-04-18,40.076,40.718,39.911,40.709,656386,0
2012-04-19,41.184,41.845,40.64,40.815,637925,0
2012-04-20,40.776,41.311,40.67,40.815,448101,0
2012-04-23,40.308,40.348,39.638,39.95,822433,0
2012-04-24,40.009,40.232,39.201,39.453,650161,0
2012-04-25,39.473,39.921,39.163,39.815,1069817,0
2012-04-26,40.057,40.63,39.687,40.445,580439,0
2012-04-27,40.67,41.505,40.572,41.127,983745,0
2012-04-30,40.095,41.253,39.657,40.124,968162,0
2012-05-01,40.397,40.756,39.93,40.047,655734,0
2012-05-02,39.911,40.173,39.308,40.009,639298,0
2012-05-03,39.785,39.989,38.112,38.482,1618711,0
2012-05-04,38.18,39.677,38.18,39.201,1059820,0
2012-05-07,38.967,39.492,37.996,38.696,1098712,0
2012-05-08,38.074,38.395,37.354,38.336,1016549,0
2012-05-09,37.85,38.52,37.403,37.791,1140448,0
2012-05-10,38.209,38.278,37.334,37.579,1069427,0
2012-05-11,37.16,37.5,36.799,36.886,961672,0
2012-05-14,36.458,36.556,35.507,35.555,907390,0
2012-05-15,35.671,36.227,34.437,34.662,1102917,0
2012-05-16,35.099,35.448,34.058,34.642,991600,0
2012-05-17,35.08,35.818,34.486,35.031,1868915,0
2012-05-18,35.272,35.603,34.69,35.331,1126598,0
2012-05-21,35.331,35.935,35.08,35.838,531509,0
2012-05-22,35.468,36.605,35.4,35.906,1045372,0
2012-05-23,35.789,36.605,34.855,36.527,1646962,0
2012-05-24,36.703,37.559,36.498,37.422,949632,0
2012-05-25,37.559,37.908,37.19,37.635,513851,0
2012-05-29,37.927,37.996,36.595,36.974,949637,0
2012-05-30,36.965,37.967,36.353,37.305,1202443,0
2012-05-31,37.607,39.113,37.237,38.054,2156230,0
2012-06-01,38.52,39.377,37.957,38.346,1360716,0
2012-06-04,38.578,39.239,37.917,39.133,999838,0
2012-06-05,39.229,39.318,38.52,39.015,1182934,0
2012-06-06,40.883,40.883,39.211,39.677,1070471,0
2012-06-07,39.93,40.076,38.219,39.201,1033221,0
2012-06-08,38.482,40.047,38.482,39.629,855250,0
2012-06-11,39.181,39.843,38.803,38.929,813137,0
2012-06-12,39.298,39.989,39.084,39.843,872511,0
2012-06-13,40.009,40.095,38.492,38.647,1373404,0
2012-06-14,39.074,39.074,37.732,38.199,1608912,0
2012-06-15,38.453,38.929,36.838,37.364,4563774,0
2012-06-18,37.247,38.929,36.926,38.16,1271712,0
2012-06-19,38.365,38.482,37.589,38.385,892520,0
2012-06-20,37.771,39.181,37.19,37.917,1574670,0
2012-06-21,37.441,37.752,36.945,37.003,1085046,0
2012-06-22,36.536,37.51,36.458,36.751,681030,0
2012-06-25,36.439,37.53,36.07,37.101,687185,0
2012-06-26,37.598,37.598,36.373,36.965,777192,0
2012-06-27,37.072,37.141,35.973,36.857,761472,0
2012-06-28,36.08,36.799,35.584,36.266,1127190,0
2012-06-29,37.83,38.88,36.507,36.926,693506,0
2012-07-02,36.896,37.461,36.693,37.17,474959,0
2012-07-03,37.52,37.908,37.237,37.742,476177,0
2012-07-05,37.51,38.015,37.207,37.598,548722,0
2012-07-06,37.305,37.471,36.266,36.761,579988,0
2012-07-09,36.498,36.742,35.982,36.565,720146,0
2012-07-10,37.062,37.062,35.536,35.73,735004,0
2012-07-11,35.302,36.673,35.302,35.769,687742,0
2012-07-12,35.331,36.031,34.766,35.71,759317,0
2012-07-13,35.906,36.373,35.321,36.246,698128,0
2012-07-16,36.246,36.664,35.527,35.818,767397,0
2012-07-17,35.749,35.808,34.719,35.448,759948,0
2012-07-18,35.175,35.818,34.884,35.623,587459,0
2012-07-19,35.74,37.559,35.351,35.779,718054,0
2012-07-20,35.565,35.828,35.04,35.584,548590,0
2012-07-23,35.312,35.448,34.437,35.253,608809,0
2012-07-24,35.243,35.603,34.486,34.786,823925,0
2012-07-25,35.448,35.671,34.321,34.486,1132942,0
2012-07-26,34.749,35.243,34.378,35.148,851289,0
2012-07-27,34.339,36.031,34.339,35.633,701647,0
2012-07-30,35.468,36.556,35.468,36.07,699328,0
2012-07-31,36.119,36.439,34.865,35.41,1118104,0
2012-08-01,34.845,35.157,30.189,33.893,1977426,0
2012-08-02,33.416,34.388,33.407,33.737,1079455,0
2012-08-03,33.581,34.224,33.202,33.552,1301278,0
2012-08-06,33.562,34.71,33.474,34.145,765236,0
2012-08-07,34.077,34.603,33.864,34.018,747185,0
2012-08-08,33.979,34.348,33.845,33.883,571294,0
2012-08-09,33.845,33.95,33.202,33.572,1004424,0
2012-08-10,33.426,33.66,33.105,33.464,912568,0
2012-08-13,33.688,33.698,32.96,33.066,684975,0
2012-08-14,32.405,33.105,32.405,32.513,715693,0
2012-08-15,32.688,32.688,31.871,31.938,921911,0
2012-08-16,31.947,32.96,31.743,32.881,1553139,0
2012-08-17,32.668,33.231,31.733,32.055,807405,0
2012-08-20,31.802,32.095,31.598,31.977,970348,0
2012-08-21,32.22,32.629,31.947,32.142,1472056,0
2012-08-22,32.181,32.629,31.763,32.464,1195609,0
2012-08-23,32.688,33.455,32.58,33.26,1030313,0
2012-08-24,33.202,33.397,32.619,33.26,662232,0
2012-08-27,33.221,33.806,33.046,33.095,512803,0
2012-08-28,33.036,33.796,32.95,33.426,523281,0
2012-08-29,33.591,33.679,32.793,32.911,831404,0
2012-08-30,33.105,33.241,32.649,32.881,679180,0
2012-08-31,32.901,33.777,32.619,33.698,1601339,0
2012-09-04,34.194,34.194,32.706,33.3,961040,0
2012-09-05,33.085,34.067,33.036,34.048,591036,0
2012-09-06,33.989,34.652,33.796,34.505,799686,0
2012-09-07,34.875,35.42,34.875,35.157,761780,0
2012-09-10,35.011,35.361,34.622,34.806,597754,0
2012-09-11,35.213,35.272,34.766,35.138,761248,0
2012-09-12,35.243,35.982,34.476,35.964,1139504,0
2012-09-13,35.808,37.111,35.04,37.072,916940,0
2012-09-14,37.549,38.395,35.71,37.85,1498158,0
2012-09-17,36.401,38.365,36.401,38.239,1705737,0
2012-09-18,38.248,38.657,37.694,38.588,1478227,0
2012-09-19,38.608,38.977,37.986,38.949,987837,0
2012-09-20,38.375,38.851,38.005,38.453,1539808,0
2012-09-21,38.899,38.939,37.324,37.908,5670440,0
2012-09-24,37.617,38.102,37.003,37.285,1257286,0
2012-09-25,37.471,37.908,36.654,36.703,835434,0
2012-09-26,36.546,37.635,36.276,37.266,923405,0
2012-09-27,38.005,38.044,37.52,37.917,781613,0
2012-09-28,37.617,37.917,37.569,37.878,859451,0
2012-10-01,37.811,38.024,37.431,37.761,520990,0
2012-10-02,37.908,37.917,37.18,37.451,564101,0
2012-10-03,37.5,37.83,37.17,37.18,618897,0
2012-10-04,37.52,38.189,37.52,37.868,756924,0
2012-10-05,37.607,37.85,36.644,36.751,770104,0
2012-10-08,36.556,36.799,35.818,36.295,739210,0
2012-10-09,36.546,36.723,35.74,35.808,624182,0
2012-10-10,35.438,36.78,35.42,36.256,1050752,0
2012-10-11,36.295,36.654,35.982,36.295,564954,0
2012-10-12,36.343,36.343,35.71,35.74,556406,0
2012-10-15,35.584,35.973,35.223,35.546,640181,0
2012-10-16,35.759,36.041,33.601,35.574,631534,0
2012-10-17,35.759,35.799,35.195,35.574,467519,0
2012-10-18,35.41,35.828,34.855,34.953,763551,0
2012-10-19,34.758,35.272,34.681,34.943,957278,0
2012-10-22,34.7,35.623,34.7,35.4,688006,0
2012-10-23,34.973,36.614,34.291,34.291,631736,0
2012-10-24,34.583,34.583,33.854,33.959,532642,0
2012-10-25,34.388,35.175,34.097,34.368,755885,0
2012-10-26,34.378,34.544,34.058,34.106,418653,0
2012-10-31,35.213,35.565,34.038,34.766,1113899,0
2012-11-01,34.991,36.158,34.155,34.321,649481,0
2012-11-02,36.478,36.478,33.63,33.757,1070398,0
2012-11-05,33.854,34.233,32.988,33.105,1320923,0
2012-11-06,33.407,34.243,32.793,33.969,1337864,0
2012-11-07,34.466,34.806,33.339,34.554,920067,0
2012-11-08,34.642,35.262,34.135,35.001,981878,0
2012-11-09,34.845,35.07,34.563,34.642,554633,0
2012-11-12,35.138,35.138,34.165,34.417,448923,0
2012-11-13,33.698,34.456,33.523,34.135,690262,0
2012-11-14,34.91,35.028,32.065,32.534,2425709,0
2012-11-15,32.612,32.896,31.712,32.281,1412182,0
2012-11-16,32.397,32.777,31.927,32.466,1023540,0
2012-11-19,32.866,33.376,32.506,32.984,465803,0
2012-11-20,33.002,33.14,32.338,32.417,587796,0
2012-11-21,32.622,33.101,32.319,32.906,586293,0
2012-11-23,32.945,33.717,32.827,33.287,381284,0
2012-11-26,33.209,33.287,32.662,33.277,590327,0
2012-11-27,33.002,33.15,31.996,32.075,1456179,0
2012-11-28,31.391,32.056,31.282,32.016,842555,0
2012-11-29,31.381,32.486,31.381,32.291,654268,0
2012-11-30,32.104,32.526,31.292,32.036,1143088,0
2012-12-03,31.986,32.075,31.468,31.556,631551,0
2012-12-04,30.941,32.152,30.169,31.655,954793,0
2012-12-05,31.645,31.761,30.862,31.468,1494389,0
2012-12-06,30.716,32.397,30.716,32.348,1136368,0
2012-12-07,33.414,33.414,32.447,32.729,719131,0
2012-12-10,32.759,33.121,32.397,33.081,843807,0
2012-12-11,33.072,33.492,32.906,33.394,1350050,0
2012-12-12,33.55,34.801,33.541,34.391,1351742,0
2012-12-13,32.486,34.117,32.437,33.767,1555836,0
2012-12-14,33.893,34.332,33.698,34,772842,0
2012-12-17,34.646,34.89,33.806,34.323,1492272,0
2012-12-18,34.216,35.018,34.167,34.567,1892039,0
2012-12-19,34.361,34.801,33.893,34.206,1234482,0
2012-12-20,33.737,34.176,33.6,33.96,1673251,0
2012-12-21,33.747,34.509,33.747,34.019,1426415,0
2012-12-24,34.019,34.342,33.57,34.206,302842,0
2012-12-26,34.167,34.44,33.806,34.246,533597,0
2012-12-27,34.274,35.221,33.903,34.811,1267141,0
2012-12-28,35.037,35.457,34.607,34.969,683298,0
2012-12-31,34.871,35.447,34.715,35.145,536966,0
2013-01-02,35.681,35.76,35.27,35.379,927009,0
2013-01-03,34.821,35.603,34.107,34.216,1134828,0
2013-01-04,34,34.43,33.649,34.342,1600524,0
2013-01-07,34.519,34.519,33.864,34.107,947688,0
2013-01-08,34.509,34.617,33.463,33.688,1107276,0
2013-01-09,33.747,33.893,33.257,33.59,590371,0
2013-01-10,33.923,34.351,33.777,34.236,607893,0
2013-01-11,33.297,34.656,33.297,34.098,655821,0
2013-01-14,34.216,34.529,34.079,34.314,803882,0
2013-01-15,34.88,34.95,33.94,34.186,1417995,0
2013-01-16,33.903,34.48,33.649,34.391,495169,0
2013-01-17,34.167,34.539,33.717,34.314,567939,0
2013-01-18,34.44,34.597,34.274,34.41,766362,0
2013-01-22,35.164,35.164,33.893,34.107,1323244,0
2013-01-23,33.688,33.96,32.338,32.417,2291251,0
2013-01-24,32.152,32.291,30.951,31.048,2584466,0
2013-01-25,30.98,31.048,30.159,30.54,2109669,0
2013-01-28,29.522,30.54,29.522,29.65,1716017,0
2013-01-29,30.022,30.188,29.446,29.719,2618181,0
2013-01-30,30.295,30.491,29.22,29.318,1984831,0
2013-01-31,29.318,29.631,28.839,28.928,1630092,0
2013-02-01,29.631,29.738,28.702,28.898,980947,0
2013-02-04,28.692,29.101,28.33,28.408,1842837,0
2013-02-05,28.497,28.547,27.48,27.548,1670047,0
2013-02-06,27.765,28.32,27.677,27.822,2369017,0
2013-02-07,27.667,28.369,27.46,28.017,824703,0
2013-02-08,27.998,28.047,27.677,27.822,835152,0
2013-02-11,27.304,27.637,26.337,26.484,2559908,0
2013-02-12,26.531,26.982,26.053,26.628,1307293,0
2013-02-13,26.581,26.727,26.337,26.415,827557,0
2013-02-14,26.415,26.864,26.415,26.591,1712173,0
2013-02-15,26.238,26.727,26.072,26.474,2384326,0
2013-02-19,26.218,26.561,26.034,26.268,1757235,0
2013-02-20,25.916,25.916,25.055,25.242,2126401,0
2013-02-21,25.299,26.218,25.262,25.476,1800070,0
2013-02-22,25.065,25.593,24.939,25.232,941632,0
2013-02-25,25.671,25.817,25.134,25.524,1439175,0
2013-02-26,25.974,26.248,25.407,25.789,1254143,0
2013-02-27,25.417,25.661,24.85,25.28,860400,0
2013-02-28,25.504,25.504,24.86,25.046,859308,0
2013-03-01,24.625,25.134,24.333,24.929,2050894,0
2013-03-04,25.417,25.417,23.844,23.893,1844658,0
2013-03-05,24.263,24.361,23.668,23.913,1005673,0
2013-03-06,23.648,24.909,23.463,24.87,1532941,0
2013-03-07,25.055,25.701,24.518,24.664,1358339,0
2013-03-08,24.147,24.988,23.95,24.293,1622015,0
2013-03-11,24.419,24.587,24.029,24.489,1011632,0
2013-03-12,24.773,25.085,24.429,24.714,1387082,0
2013-03-13,24.773,24.85,24.078,24.323,1319676,0
2013-03-14,23.824,24.498,23.824,24.439,1410124,0
2013-03-15,24.439,24.889,24.293,24.498,4857595,0
2013-03-18,24.654,25.046,24.439,24.548,1098945,0
2013-03-19,24.157,24.939,24.157,24.723,1288134,0
2013-03-20,24.606,24.879,24.469,24.773,672420,0
2013-03-21,24.899,25.877,24.821,25.671,1275934,0
2013-03-22,25.633,25.994,25.252,25.309,983254,0
2013-03-25,24.763,25.232,24.449,24.949,793132,0
2013-03-26,25.105,25.105,24.439,24.694,930644,0
2013-03-27,24.958,25.134,24.587,25.085,1026771,0
2013-03-28,24.157,25.446,24.157,25.378,558323,0
2013-04-01,25.417,25.417,24.538,24.929,764618,0
2013-04-02,24.889,24.889,24.323,24.361,1144236,0
2013-04-03,24.323,24.831,23.873,24.117,1266955,0
2013-04-04,23.95,25.095,23.658,24.86,1176232,0
2013-04-05,24.939,25.524,24.01,24.088,1561355,0
2013-04-08,23.883,24.117,23.335,23.609,1137129,0
2013-04-09,23.746,24.86,23.491,24.263,1676110,0
2013-04-10,24.097,24.342,23.668,23.776,1235617,0
2013-04-11,23.694,24.356,23.654,23.694,885495,0
2013-04-12,23.031,23.912,22.477,23.298,2437949,0
2013-04-15,22.042,23.149,21.002,21.171,3768669,0
2013-04-16,21.706,21.754,20.825,21.052,2101606,0
2013-04-17,20.795,21.111,19.975,20.034,2590835,0
2013-04-18,20.341,20.962,20.053,20.429,1750419,0
2013-04-19,20.855,21.072,20.361,20.982,1143584,0
2013-04-22,21.428,21.557,20.755,21.101,978093,0
2013-04-23,20.972,20.972,20.429,20.508,1596412,0
2013-04-24,20.785,21.636,20.527,21.498,1768384,0
2013-04-25,22.072,22.248,21.211,21.378,1706963,0
2013-04-26,21.042,21.557,20.211,20.655,1594024,0
2013-04-29,20.913,21.368,20.795,20.992,1290298,0
2013-04-30,20.034,20.113,19.212,19.805,3440882,0
2013-05-01,18.886,20.459,18.886,20.241,2220819,0
2013-05-02,20.468,20.735,19.845,19.855,1217488,0
2013-05-03,19.746,20.024,19.349,19.409,1458568,0
2013-05-06,18.995,19.627,18.995,19.301,799046,0
2013-05-07,19.055,19.231,18.817,19.055,1231501,0
2013-05-08,19.222,19.885,18.995,19.765,1370414,0
2013-05-09,19.588,20.311,19.182,19.329,1754371,0
2013-05-10,19.349,19.627,18.847,19.617,1208777,0
2013-05-13,19.241,19.479,19.035,19.212,697738,0
2013-05-14,19.379,19.529,18.935,18.955,1008268,0
2013-05-15,19.133,19.301,17.807,17.925,1456673,0
2013-05-16,17.817,18.044,17.323,17.709,1322985,0
2013-05-17,17.67,17.709,17.352,17.372,1356650,0
2013-05-20,17.313,18.272,17.234,18.034,1541588,0
2013-05-21,17.67,18.123,17.501,17.895,1789957,0
2013-05-22,18.064,18.401,17.66,17.945,2662122,0
2013-05-23,18.113,18.847,18.093,18.341,2114845,0
2013-05-24,18.302,18.698,18.024,18.103,1228778,0
2013-05-28,17.915,18.252,17.541,17.689,1282901,0
2013-05-29,17.847,18.054,17.57,17.857,1903464,0
2013-05-30,18.153,18.569,17.985,18.43,1731308,0
2013-05-31,18.272,18.45,17.66,17.759,1906082,0
2013-06-03,17.66,18.678,17.66,18.143,1652933,0
2013-06-04,17.877,18.44,17.531,18.074,909897,0
2013-06-05,18.103,18.48,17.817,18.034,852951,0
2013-06-06,17.994,18.272,17.837,18.153,942317,0
2013-06-07,17.877,17.935,17.6,17.699,865504,0
2013-06-10,17.64,17.925,17.451,17.521,1018189,0
2013-06-11,17.303,17.491,17.016,17.045,1522915,0
2013-06-12,17.095,17.521,16.936,17.382,968367,0
2013-06-13,17.303,17.689,17.124,17.65,903060,0
2013-06-14,17.719,17.807,17.144,17.342,1190459,0
2013-06-17,17.372,18.024,17.303,17.807,1365199,0
2013-06-18,17.531,17.955,17.303,17.56,1018799,0
2013-06-19,17.62,17.66,17.025,17.075,1577024,0
2013-06-20,16.433,16.896,15.729,16.027,2449823,0
2013-06-21,16.354,16.364,14.879,15.808,5416933,0
2013-06-24,15.512,15.512,14.811,14.879,2413731,0
2013-06-25,15.047,15.107,14.057,14.087,2987599,0
2013-06-26,13.661,13.761,13.236,13.316,3984728,0
2013-06-27,13.475,13.87,13.405,13.544,2166659,0
2013-06-28,13.355,14.771,13.355,14.602,3448760,0
2013-07-01,14.977,15.087,14.542,14.84,1249872,0
2013-07-02,15.067,15.077,14.345,14.482,2224932,0
2013-07-03,14.731,15.146,14.285,14.592,1101216,0
2013-07-05,14.236,14.602,14.018,14.562,2148331,0
2013-07-08,14.741,14.869,14.137,14.196,1284490,0
2013-07-09,14.375,14.395,13.651,13.741,1945679,0
2013-07-10,13.85,13.87,13.355,13.405,2319622,0
2013-07-11,13.94,14.335,13.515,14.295,2029001,0
2013-07-12,14.167,14.325,13.651,13.84,968849,0
2013-07-15,13.671,14.196,13.631,13.781,2274761,0
2013-07-16,13.83,14.434,13.8,14.405,2839708,0
2013-07-17,14.512,14.751,13.88,13.89,2462984,0
2013-07-18,14.009,14.226,13.187,13.326,2715503,0
2013-07-19,13.455,13.651,13.119,13.405,2769672,0
2013-07-22,13.95,14.425,13.8,14.027,3030947,0
2013-07-23,14.047,15.314,13.99,15.037,2891939,0
2013-07-24,14.938,15.472,14.265,14.572,2482955,0
2013-07-25,14.542,15.304,14.345,14.434,4211014,0
2013-07-26,14.245,14.691,14.077,14.612,1776813,0
2013-07-29,14.701,14.869,14.265,14.415,905608,0
2013-07-30,14.415,14.562,14.067,14.137,1185253,0
2013-07-31,14.037,14.345,13.602,14.147,2987300,0
2013-08-01,14.196,14.216,13.326,13.336,1543695,0
2013-08-02,13.365,13.564,12.752,12.782,1740146,0
2013-08-05,12.831,13.059,12.455,12.514,1601593,0
2013-08-06,12.346,12.346,11.624,11.624,1753829,0
2013-08-07,11.714,11.901,11.476,11.526,1524949,0
2013-08-08,11.714,12.415,11.634,12.396,2872266,0
2013-08-09,12.208,12.693,12.099,12.494,2434939,0
2013-08-12,12.891,13.246,12.712,13.019,2204873,0
2013-08-13,12.989,13.109,12.465,12.474,1570260,0
2013-08-14,12.524,13.197,12.524,13.129,1746268,0
2013-08-15,12.959,13.97,12.92,13.96,2568886,0
2013-08-16,14.285,14.453,13.365,13.582,1757860,0
2013-08-19,13.612,13.88,13.316,13.385,1643844,0
2013-08-20,13.395,14.325,13.326,14.187,1429711,0
2013-08-21,14.067,14.147,13.405,13.425,1879639,0
2013-08-22,13.592,13.99,13.455,13.505,1269570,0
2013-08-23,13.544,14.226,13.495,14.009,2179567,0
2013-08-26,14.067,14.335,13.781,13.99,1264176,0
2013-08-27,14.453,14.512,12.999,13.039,2142952,0
2013-08-28,13.177,13.395,12.386,12.703,3006321,0
2013-08-29,12.514,12.594,12.02,12.346,3159858,0
2013-08-30,12.188,12.554,12.118,12.494,2257254,0
2013-09-03,12.614,12.871,12.257,12.584,2028859,0
2013-09-04,12.396,12.544,12.188,12.534,1538115,0
2013-09-05,12.445,12.534,12.218,12.405,1698614,0
2013-09-06,12.465,12.594,12.316,12.514,2062532,0
2013-09-09,12.534,12.604,12.218,12.356,1758551,0
2013-09-10,12.128,12.386,11.941,12.099,1785006,0
2013-09-11,12.198,12.316,11.921,12.108,2035275,0
2013-09-12,12.059,12.059,11.426,11.436,1887186,0
2013-09-13,11.358,11.576,11.238,11.486,1901270,0
2013-09-16,11.496,11.793,11.228,11.238,2483270,0
2013-09-17,11.426,11.436,11.08,11.338,2034280,0
2013-09-18,11.258,12.959,11.12,12.584,4673555,0
2013-09-19,12.684,13.059,11.911,12.277,4765448,0
2013-09-20,12.168,12.168,11.298,11.476,10033061,0
2013-09-23,11.446,11.961,11.446,11.624,2391514,0
2013-09-24,11.576,11.763,11.436,11.506,2434880,0
2013-09-25,11.576,12.238,11.566,12.099,2566391,0
2013-09-26,12.01,12.128,11.476,11.594,2032991,0
2013-09-27,11.743,12.02,11.536,11.763,1711544,0
2013-09-30,11.594,11.871,11.526,11.585,1553532,0
2013-10-01,11.338,11.486,11.188,11.407,1617767,0
2013-10-02,11.526,11.743,11.348,11.417,1716467,0
2013-10-03,11.417,11.614,11.348,11.496,1706627,0
2013-10-04,11.506,11.585,11.298,11.516,1753278,0
2013-10-07,11.506,11.822,11.506,11.773,952061,0
2013-10-08,11.832,11.921,11.486,11.566,1424959,0
2013-10-09,11.436,11.951,11.407,11.743,1931155,0
2013-10-10,11.624,11.822,11.516,11.546,1440384,0
2013-10-11,11.397,11.674,11.278,11.634,1563871,0
2013-10-14,11.971,12.188,11.861,12.039,2014157,0
2013-10-15,12.059,12.554,11.971,12.534,2879326,0
2013-10-16,12.445,12.654,12.238,12.445,2165122,0
2013-10-17,12.792,14,12.782,13.721,6172255,0
2013-10-18,13.761,13.97,13.455,13.631,1986069,0
2013-10-21,13.96,13.96,13.621,13.761,1345207,0
2013-10-22,13.94,14.532,13.94,14.157,2960946,0
2013-10-23,14.009,14.275,13.83,13.9,2221444,0
2013-10-24,14.177,14.592,14.117,14.415,2240803,0
2013-10-25,14.037,14.434,13.97,14.255,2063252,0
2013-10-28,14.275,14.751,14.097,14.562,1666160,0
2013-10-29,14.502,14.721,13.97,14.057,1607921,0
2013-10-30,14.315,14.512,13.554,14.167,1528766,0
2013-10-31,13.691,14.831,13.582,14.345,3253742,0
2013-11-01,14.335,14.552,13.86,13.93,1982069,0
2013-11-04,14.037,14.245,13.96,14.196,1587501,0
2013-11-05,14.097,14.216,13.97,14.157,1792174,0
2013-11-06,14.335,14.472,14.147,14.187,1329187,0
2013-11-07,13.93,14.216,13.731,13.92,2184579,0
2013-11-08,13.631,13.91,13.375,13.721,1903570,0
2013-11-11,13.534,13.96,13.515,13.94,1003240,0
2013-11-12,13.84,14.057,13.681,13.721,1527997,0
2013-11-13,14.027,14.087,13.564,13.651,1400350,0
2013-11-14,13.791,14.147,13.544,13.651,2584925,0
2013-11-15,13.81,13.85,13.078,13.128,1626408,0
2013-11-18,13.118,13.137,12.673,12.751,1385710,0
2013-11-19,12.702,12.791,12.197,12.375,4450716,0
2013-11-20,12.137,12.473,12.087,12.197,3221803,0
2013-11-21,12.157,12.157,11.731,11.859,4094439,0
2013-11-22,12.543,12.543,11.632,11.919,1684701,0
2013-11-25,11.761,12.028,11.356,11.662,2882789,0
2013-11-26,11.632,11.632,10.83,11.098,5959487,0
2013-11-27,11.306,11.474,10.988,11.454,2604273,0
2013-11-29,11.83,11.879,11.554,11.682,2102837,0
2013-12-02,11.464,11.504,10.9,11.038,3166993,0
2013-12-03,11.088,11.246,10.83,10.83,3577732,0
2013-12-04,10.969,11.276,10.721,11.186,2364725,0
2013-12-05,10.83,11.088,10.8,10.87,2487396,0
2013-12-06,11.018,11.048,10.731,10.79,1431859,0
2013-12-09,10.89,11.058,10.84,10.979,2497650,0
2013-12-10,11.266,11.504,11.177,11.186,1983858,0
2013-12-11,11.296,11.316,10.84,10.84,1826211,0
2013-12-12,10.632,10.83,10.572,10.78,1718384,0
2013-12-13,10.89,11.088,10.83,10.86,1625860,0
2013-12-16,10.89,11.128,10.751,10.979,1833173,0
2013-12-17,10.91,11.118,10.84,11.078,2054352,0
2013-12-18,11.216,11.296,10.88,10.92,4001486,0
2013-12-19,10.79,10.89,10.702,10.87,2230658,0
2013-12-20,10.89,10.89,10.435,10.533,5568466,0
2013-12-23,10.582,10.89,10.553,10.662,1329712,0
2013-12-24,10.662,10.929,10.652,10.91,862242,0
2013-12-26,11.038,11.226,10.761,10.9,1078573,0
2013-12-27,10.652,11.108,10.652,11.018,1587956,0
2013-12-30,10.939,11.098,10.86,10.87,1479458,0
2013-12-31,10.8,11.306,10.8,11.108,1063126,0
2014-01-02,11.296,11.504,11.236,11.395,3536661,0
2014-01-03,11.395,11.584,11.206,11.266,1522207,0
2014-01-06,11.336,11.405,11.206,11.276,1862672,0
2014-01-07,11.128,11.434,11.128,11.366,1255828,0
2014-01-08,11.356,11.434,11.206,11.336,1135414,0
2014-01-09,11.206,11.286,10.969,11.098,1651823,0
2014-01-10,11.256,11.286,11.058,11.236,1869272,0
2014-01-13,11.336,11.849,11.266,11.849,2307827,0
2014-01-14,11.712,12.157,11.464,11.504,2214080,0
2014-01-15,11.484,11.909,11.405,11.869,2108089,0
2014-01-16,11.939,12.047,11.849,12.008,2198651,0
2014-01-17,12.127,12.305,12.037,12.157,2219620,0
2014-01-21,12.375,12.603,12.087,12.563,2352840,0
2014-01-22,12.563,13.008,12.395,12.771,2583939,0
2014-01-23,13.008,13.364,12.9,12.968,2143227,0
2014-01-24,13.137,13.335,12.87,13.176,1974329,0
2014-01-27,13.354,13.354,12.573,12.603,2253450,0
2014-01-28,12.573,12.86,12.395,12.741,1254234,0
2014-01-29,12.929,12.988,12.721,12.87,1950395,0
2014-01-30,12.563,12.81,12.414,12.473,1457209,0
2014-01-31,12.543,12.653,12.117,12.276,2249874,0
2014-02-03,12.355,12.355,11.602,11.622,2656022,0
2014-02-04,11.592,11.731,11.226,11.336,2912260,0
2014-02-05,11.484,11.642,11.196,11.276,2972750,0
2014-02-06,11.296,11.415,10.969,11.068,2311706,0
2014-02-07,11.118,11.316,10.988,11.157,4108229,0
2014-02-10,11.286,11.602,11.256,11.592,3370255,0
2014-02-11,11.741,12.503,11.741,12.295,3657369,0
2014-02-12,12.355,12.473,12.137,12.187,2274933,0
2014-02-13,12.177,12.543,12.057,12.434,2078476,0
2014-02-14,12.702,12.87,12.643,12.801,2362928,0
2014-02-18,12.85,13.068,12.751,12.949,2193582,0
2014-02-19,12.88,13.028,12.683,12.702,2777630,0
2014-02-20,12.683,13.078,12.673,12.978,1585307,0
2014-02-21,12.978,13.364,12.958,13.305,2660705,0
2014-02-24,13.444,13.464,13.176,13.335,1860762,0
2014-02-25,13.128,13.295,12.83,12.86,1327370,0
2014-02-26,12.791,12.82,12.553,12.692,1690362,0
2014-02-27,12.731,12.83,12.395,12.404,1310170,0
2014-02-28,12.573,13.434,12.365,12.473,3693234,0
2014-03-03,12.85,13.156,12.81,12.949,2427129,0
2014-03-04,12.86,13.028,12.741,12.761,2369004,0
2014-03-05,12.751,12.998,12.692,12.82,1376449,0
2014-03-06,12.939,13.137,12.9,13.028,1288978,0
2014-03-07,12.81,13.078,12.711,12.751,1898783,0
2014-03-10,12.603,12.998,12.583,12.721,1383249,0
2014-03-11,12.88,12.988,12.533,12.771,1843388,0
2014-03-12,12.949,13.186,12.751,12.919,3024085,0
2014-03-13,13.166,13.621,12.939,13.434,3665769,0
2014-03-14,13.661,13.96,13.631,13.86,2438573,0
2014-03-17,13.8,13.98,13.564,13.651,2188862,0
2014-03-18,13.325,13.464,12.91,13.196,3338278,0
2014-03-19,13.038,13.285,12.771,12.82,1952249,0
2014-03-20,12.751,12.87,12.503,12.721,2251355,0
2014-03-21,12.988,13.008,12.623,12.721,5309768,0
2014-03-24,12.533,12.86,12.454,12.454,1844195,0
2014-03-25,12.593,12.663,12.483,12.523,1364643,0
2014-03-26,12.573,12.721,11.919,11.949,2276209,0
2014-03-27,11.919,12.533,11.84,12.503,2242804,0
2014-03-28,12.037,12.81,12.037,12.721,1598777,0
2014-03-31,12.673,12.82,12.335,12.444,1508000,0
2014-04-01,12.483,12.83,12.454,12.663,1232545,0
2014-04-02,12.83,13.028,12.791,12.84,1799244,0
2014-04-03,12.761,12.919,12.593,12.731,1374415,0
2014-04-04,13.058,13.078,12.721,12.771,1153790,0
2014-04-07,12.573,13.068,12.563,12.87,1196358,0
2014-04-08,13.146,13.394,13.098,13.345,1904763,0
2014-04-09,13.068,13.564,12.82,13.354,1444778,0
2014-04-10,13.592,13.741,12.978,13.018,2679026,0
2014-04-11,13.039,13.197,12.761,12.801,1269184,0
2014-04-14,12.939,13.089,12.801,12.89,1409634,0
2014-04-15,12.543,13.009,12.543,12.989,2241974,0
2014-04-16,12.88,12.959,12.683,12.721,1515409,0
2014-04-17,12.692,12.771,12.543,12.613,1016039,0
2014-04-21,12.543,12.583,12.197,12.404,1543104,0
2014-04-22,12.385,12.424,12.197,12.315,1426917,0
2014-04-23,12.355,12.683,12.237,12.613,1463289,0
2014-04-24,12.454,12.87,12.424,12.81,1438349,0
2014-04-25,12.9,12.91,12.414,12.623,1191731,0
2014-04-28,12.563,12.81,12.414,12.741,1051714,0
2014-04-29,12.731,12.9,12.613,12.643,1630755,0
2014-04-30,12.583,12.88,12.553,12.88,2236511,0
2014-05-01,12.533,12.533,11.394,11.651,4543381,0
2014-05-02,11.621,11.631,11.463,11.503,1850098,0
2014-05-05,11.651,11.771,11.453,11.513,1251944,0
2014-05-06,11.493,11.503,11.295,11.423,3336485,0
2014-05-07,11.335,11.483,10.987,11.097,1907014,0
2014-05-08,11.097,11.265,11.057,11.146,1190527,0
2014-05-09,11.127,11.345,10.899,10.997,1339046,0
2014-05-12,11.077,11.285,11.057,11.156,1254665,0
2014-05-13,11.117,11.156,10.909,10.919,1391113,0
2014-05-14,10.997,11.007,10.74,10.869,1719744,0
2014-05-15,10.779,10.849,10.76,10.829,1084301,0
2014-05-16,10.75,10.919,10.73,10.74,908464,0
2014-05-19,10.829,10.899,10.73,10.869,1044489,0
2014-05-20,10.789,10.928,10.73,10.809,812226,0
2014-05-21,10.799,10.829,10.561,10.671,1003810,0
2014-05-22,10.74,10.829,10.631,10.671,966498,0
2014-05-23,10.661,10.72,10.611,10.671,2748687,0
2014-05-27,10.691,10.691,10.403,10.492,1855746,0
2014-05-28,10.473,10.522,10.066,10.205,1872380,0
2014-05-29,10.046,10.423,9.908,10.304,1231402,0
2014-05-30,10.155,10.591,9.987,10.591,2398459,0
2014-06-02,10.522,10.651,10.334,10.413,1241717,0
2014-06-03,10.433,10.433,10.175,10.314,1476388,0
2014-06-04,10.324,10.344,10.066,10.175,1345365,0
2014-06-05,10.255,10.274,10.046,10.086,2220005,0
2014-06-06,10.056,10.106,9.928,9.948,1201233,0
2014-06-09,9.967,10.116,9.958,9.977,1244337,0
2014-06-10,10.027,10.195,9.928,10.066,2699404,0
2014-06-11,10.116,10.294,9.66,9.858,4716712,0
2014-06-12,9.997,10.007,9.809,9.908,3477001,0
2014-06-13,9.938,10.037,9.819,9.987,2781659,0
2014-06-16,9.997,10.116,9.967,9.967,1734943,0
2014-06-17,9.789,10.066,9.789,9.987,1330864,0
2014-06-18,10.086,10.155,9.779,10.126,3352645,0
2014-06-19,10.294,10.809,10.245,10.75,3578669,0
2014-06-20,10.73,10.829,10.591,10.77,2389001,0
2014-06-23,10.77,11.027,10.76,10.928,1325236,0
2014-06-24,10.889,11.097,10.542,10.571,1328566,0
2014-06-25,10.532,10.681,10.413,10.581,772332,0
2014-06-26,10.581,11.335,10.542,11.225,2554104,0
2014-06-27,11.325,11.453,11.215,11.355,1624731,0
2014-06-30,11.235,11.721,11.205,11.701,1822372,0
2014-07-01,11.711,11.979,11.641,11.661,1947060,0
2014-07-02,11.611,11.82,11.611,11.791,1106408,0
2014-07-03,11.681,11.82,11.543,11.781,984784,0
2014-07-07,11.711,11.83,11.631,11.751,1421303,0
2014-07-08,11.781,11.869,11.453,11.573,1853656,0
2014-07-09,11.671,11.859,11.591,11.84,1157511,0
2014-07-10,12.018,12.077,11.345,11.384,2026497,0
2014-07-11,11.443,11.533,11.215,11.513,1660842,0
2014-07-14,11.295,11.583,11.245,11.295,1358788,0
2014-07-15,11.929,11.929,10.859,10.909,1347835,0
2014-07-16,10.958,11.107,10.849,11.037,1345227,0
2014-07-17,11.047,11.384,10.948,11.345,1275217,0
2014-07-18,11.265,11.285,10.938,11.195,1212978,0
2014-07-21,11.255,11.275,10.77,11.137,1061594,0
2014-07-22,11.087,11.166,10.997,11.077,502394,0
2014-07-23,11.047,11.225,10.938,11.057,686561,0
2014-07-24,10.987,11.037,10.611,10.819,1154891,0
2014-07-25,10.73,11.423,10.701,11.423,1613446,0
2014-07-28,11.335,11.443,11.195,11.423,921555,0
2014-07-29,11.443,11.781,11.384,11.611,1153821,0
2014-07-30,11.573,11.731,11.384,11.533,1226787,0
2014-07-31,11.423,11.771,11.335,11.601,1422480,0
2014-08-01,11.671,12.047,11.631,11.949,2151801,0
2014-08-04,12.008,12.097,11.661,11.741,1005028,0
2014-08-05,11.404,11.959,11.404,11.899,1498633,0
2014-08-06,12.057,12.187,11.889,12.167,1807821,0
2014-08-07,12.077,12.187,11.969,12.117,1107211,0
2014-08-08,11.869,12.345,11.869,12.197,974180,0
2014-08-11,12.315,12.91,12.266,12.81,2367780,0
2014-08-12,12.83,13.138,12.751,13.089,2311532,0
2014-08-13,13.119,13.216,12.91,13.009,1710735,0
2014-08-14,13.019,13.129,12.88,12.949,2122673,0
2014-08-15,12.84,13.029,12.683,12.939,1803184,0
2014-08-18,12.523,13.119,12.523,13.029,1765778,0
2014-08-19,13.079,13.089,12.939,13.039,1064993,0
2014-08-20,13.019,13.226,12.959,13.109,1044586,0
2014-08-21,12.919,13.375,12.91,13.336,1968109,0
2014-08-22,13.535,13.535,13.286,13.395,1214441,0
2014-08-25,13.266,13.365,13.099,13.355,989250,0
2014-08-26,13.465,13.495,13.286,13.475,884358,0
2014-08-27,13.485,13.672,13.415,13.632,665950,0
2014-08-28,13.652,14.683,13.505,14.307,4014979,0
2014-08-29,14.317,14.564,14.138,14.427,2044160,0
2014-09-02,14.118,14.237,13.574,13.613,1810765,0
2014-09-03,13.702,13.871,13.672,13.782,1203476,0
2014-09-04,14.001,14.001,12.949,12.989,1403380,0
2014-09-05,13.029,13.266,12.979,13.207,1229894,0
2014-09-08,13.049,13.079,12.683,12.761,1477578,0
2014-09-09,12.761,12.969,12.653,12.939,1947591,0
2014-09-10,12.83,13.049,12.702,12.791,749029,0
2014-09-11,12.731,13.009,12.633,13.009,1859712,0
2014-09-12,12.88,13.099,12.543,12.721,1967199,0
2014-09-15,12.771,13.147,12.593,13.089,2285174,0
2014-09-16,13.059,13.435,13.049,13.119,1551375,0
2014-09-17,13.157,13.167,12.553,12.623,1978620,0
2014-09-18,12.583,12.673,12.444,12.573,1170055,0
2014-09-19,12.503,12.83,12.493,12.702,2261462,0
2014-09-22,12.613,12.761,12.217,12.247,1241429,0
2014-09-23,12.414,12.623,12.285,12.573,1085361,0
2014-09-24,12.266,12.673,12.097,12.404,846171,0
2014-09-25,12.266,12.543,12.197,12.523,1215154,0
2014-09-26,12.473,12.473,12.147,12.295,841864,0
2014-09-29,12.315,12.355,11.83,11.83,1212358,0
2014-09-30,11.771,11.989,11.423,11.473,1942031,0
2014-10-01,11.473,11.701,11.355,11.423,1420611,0
2014-10-02,11.404,11.423,11.107,11.205,1229165,0
2014-10-03,11.027,11.285,10.819,10.829,2192246,0
2014-10-06,10.869,11.007,10.463,10.938,2153028,0
2014-10-07,10.919,11.007,10.473,10.492,893690,0
2014-10-08,10.581,11.414,10.027,11.325,3157057,0
2014-10-09,11.365,11.365,10.561,10.899,1939623,0
2014-10-10,10.829,11.949,10.701,11.483,3129651,0
2014-10-13,11.641,12.167,11.591,11.681,1641348,0
2014-10-14,11.127,12.037,11.127,11.591,1588425,0
2014-10-15,11.641,11.998,11.384,11.433,1872863,0
2014-10-16,11.414,11.414,11.047,11.107,2257494,0
2014-10-17,11.127,11.285,10.909,11.007,1407834,0
2014-10-20,11.156,11.156,10.899,10.968,1005118,0
2014-10-21,11.007,11.166,10.919,11.057,1179622,0
2014-10-22,10.958,10.987,10.71,10.809,1665311,0
2014-10-23,10.701,10.938,10.512,10.859,1446642,0
2014-10-24,10.859,10.909,10.631,10.651,1385010,0
2014-10-27,10.601,10.74,10.483,10.483,917138,0
2014-10-28,10.591,10.71,10.423,10.621,1988517,0
2014-10-29,10.522,10.809,10.264,10.284,1534368,0
2014-10-30,10.473,10.581,9.898,9.977,1692078,0
2014-10-31,9.64,9.799,8.9566,9.1151,3699408,0
2014-11-03,9.1548,9.779,9.1151,9.749,1652168,0
2014-11-04,9.68,9.809,9.2637,9.333,1780941,0
2014-11-05,9.0755,9.2637,8.7089,8.7585,2736449,0
2014-11-06,8.9269,9.4721,8.7981,9.2043,1925356,0
2014-11-07,9.3925,9.729,9.2043,9.699,2392121,0
2014-11-10,9.4721,9.65,8.8674,8.9467,1838140,0
2014-11-11,9.0853,9.502,9.0457,9.2934,1890594,0
2014-11-12,9.4222,9.848,8.8972,9.1349,2133102,0
2014-11-13,9.2439,9.2737,8.8179,8.9665,1961826,0
2014-11-14,8.7501,9.2069,8.5812,9.1474,4591820,0
2014-11-17,9.1474,9.525,8.9189,9.525,1786888,0
2014-11-18,9.634,9.783,9.4651,9.703,2192475,0
2014-11-19,9.674,9.832,9.197,9.2168,2517225,0
2014-11-20,9.336,9.585,9.1871,9.2665,2452112,0
2014-11-21,9.485,10.13,9.4651,10.091,2406892,0
2014-11-24,10.032,10.17,9.832,9.962,1649029,0
2014-11-25,9.972,10.23,9.962,10.21,1984483,0
2014-11-26,10.21,10.279,9.972,10.022,997123,0
2014-11-28,9.684,9.694,9.1771,9.1871,1231455,0
2014-12-01,9.4553,10.528,9.4354,10.459,3095944,0
2014-12-02,10.101,10.479,9.922,10.061,1761847,0
2014-12-03,10.18,10.647,10.15,10.309,1409758,0
2014-12-04,10.309,10.429,9.952,9.992,1100418,0
2014-12-05,9.783,10.061,9.654,9.783,1382708,0
2014-12-08,9.882,9.962,9.4453,9.743,1492155,0
2014-12-09,10.032,10.746,10.012,10.617,1784875,0
2014-12-10,10.528,10.836,9.982,10.012,1408851,0
2014-12-11,9.872,10.081,9.684,9.773,1323892,0
2014-12-12,9.753,9.753,9.3857,9.585,2172794,0
2014-12-15,9.4553,10.071,9.2566,9.2566,2296538,0
2014-12-16,9.585,9.624,8.9388,8.9586,2644438,0
2014-12-17,8.9487,9.2665,8.8395,9.1474,3030128,0
2014-12-18,9.3062,9.634,9.1474,9.614,2039400,0
2014-12-19,9.585,9.674,9.2268,9.525,10346644,0
2014-12-22,9.4354,9.4453,8.9884,9.0182,2659426,0
2014-12-23,9.0083,9.3757,8.8494,8.9686,1637135,0
2014-12-24,8.8792,9.3559,8.8792,9.2268,558932,0
2014-12-26,9.4553,9.733,9.3559,9.505,924442,0
2014-12-29,9.3956,9.545,9.0679,9.1871,1164896,0
2014-12-30,9.3757,9.733,9.2963,9.595,1271418,0
2014-12-31,9.4453,9.644,9.197,9.495,1120734,0
2015-01-02,9.336,9.634,9.2268,9.604,1042093,0
2015-01-05,9.654,10.22,9.604,10.18,1402820,0
2015-01-06,10.18,10.786,10.101,10.577,2384093,0
2015-01-07,10.26,10.876,10.26,10.459,1924289,0
2015-01-08,10.498,10.667,10.111,10.21,1201931,0
2015-01-09,10.349,11.004,10.299,10.985,1458224,0
2015-01-12,11.024,11.8,10.836,11.491,2017357,0
2015-01-13,11.62,11.77,11.124,11.303,2105085,0
2015-01-14,11.531,11.66,10.479,10.637,2622376,0
2015-01-15,11.084,11.293,10.697,10.836,2237807,0
2015-01-16,10.945,11.253,10.856,11.074,2473705,0
2015-01-20,11.243,11.571,10.965,11.303,2481127,0
2015-01-21,11.382,11.511,10.766,11.094,2046215,0
2015-01-22,11.233,11.372,11.004,11.273,2051907,0
2015-01-23,11.084,11.144,10.667,10.876,1857903,0
2015-01-26,10.607,11.134,10.22,11.134,1554977,0
2015-01-27,11.203,11.71,11.104,11.66,1871667,0
2015-01-28,11.451,11.59,10.856,11.064,1832739,0
2015-01-29,10.756,11.144,10.399,11.024,1566916,0
2015-01-30,11.014,11.392,10.756,11.343,2357708,0
2015-02-02,11.094,11.481,10.945,11.273,1861078,0
2015-02-03,11.183,11.203,10.697,10.786,2214644,0
2015-02-04,10.985,11.004,10.449,10.736,1940264,0
2015-02-05,10.716,10.965,10.498,10.955,1935376,0
2015-02-06,10.607,10.896,10.339,10.389,2413183,0
2015-02-09,10.498,10.856,10.439,10.637,1386718,0
2015-02-10,10.439,10.806,10.329,10.508,1113441,0
2015-02-11,10.508,10.677,10.2,10.24,1105211,0
2015-02-12,10.399,10.498,10.24,10.429,1303268,0
2015-02-13,10.577,10.876,10.488,10.786,1187337,0
2015-02-17,10.488,10.587,10.319,10.319,1019691,0
2015-02-18,10.379,10.876,10.339,10.806,1318550,0
2015-02-19,10.816,10.916,10.389,10.459,1288402,0
2015-02-20,10.627,10.766,10.26,10.329,1093546,0
2015-02-23,10.22,10.627,10.18,10.548,1099107,0
2015-02-24,10.439,10.647,10.2,10.309,1057959,0
2015-02-25,10.379,10.597,10.14,10.577,1316297,0
2015-02-26,10.706,10.806,10.508,10.796,1564680,0
2015-02-27,10.766,11.521,10.697,11.501,2287296,0
2015-03-02,11.571,11.68,11.203,11.283,1871133,0
2015-03-03,11.283,11.571,10.836,10.856,1741450,0
2015-03-04,10.856,11.382,10.796,11.114,2194432,0
2015-03-05,11.144,11.323,11.054,11.183,964060,0
2015-03-06,10.886,10.994,10.21,10.26,2047332,0
2015-03-09,10.469,10.479,9.892,9.922,1704499,0
2015-03-10,9.932,10.299,9.783,10.091,1810621,0
2015-03-11,10.121,10.826,9.862,10.776,1878987,0
2015-03-12,10.866,10.926,10.439,10.528,1303973,0
2015-03-13,10.528,10.528,10.16,10.469,1967086,0
2015-03-16,10.508,10.577,9.892,10.23,1845861,0
2015-03-17,10.121,10.449,10.002,10.299,1608143,0
2015-03-18,10.25,10.866,10.17,10.826,2035854,0
2015-03-19,10.687,11.153,10.687,10.916,1978463,0
2015-03-20,10.926,11.223,10.746,10.826,4877993,0
2015-03-23,10.846,11.034,10.627,10.856,1513096,0
2015-03-24,10.926,10.926,10.567,10.627,1023464,0
2015-03-25,10.746,10.886,10.488,10.498,1547430,0
2015-03-26,10.607,10.726,10.15,10.23,1606532,0
2015-03-27,10.16,10.369,10.071,10.091,1366600,0
2015-03-30,9.962,10.289,9.733,10.269,1368109,0
2015-03-31,10.269,10.657,10.012,10.061,1526538,0
2015-04-01,10.16,10.518,10.13,10.479,1890464,0
2015-04-02,10.449,10.647,10.2,10.399,1622138,0
2015-04-06,10.796,10.846,10.557,10.776,1134822,0
2015-04-07,10.627,10.846,10.359,10.479,1405336,0
2015-04-08,10.528,10.736,10.25,10.439,1902950,0
2015-04-09,10.349,10.528,10.18,10.349,1307852,0
2015-04-10,10.538,10.776,10.459,10.746,1209430,0
2015-04-13,10.657,10.806,10.567,10.587,703084,0
2015-04-14,10.657,10.796,10.479,10.557,936674,0
2015-04-15,10.607,10.906,10.508,10.776,1362624,0
2015-04-16,10.866,10.876,10.399,10.459,1476072,0
2015-04-17,10.508,10.806,10.439,10.469,908482,0
2015-04-20,10.508,10.577,10.26,10.557,1025811,0
2015-04-21,10.557,10.916,10.557,10.886,936272,0
2015-04-22,10.876,10.886,10.577,10.826,1579920,0
2015-04-23,10.856,11.024,10.756,10.916,1075821,0
2015-04-24,10.657,11.193,10.647,11.074,1841417,0
2015-04-27,11.253,11.412,11.064,11.104,1921375,0
2015-04-28,11.144,11.223,10.935,10.965,1842739,0
2015-04-29,10.945,11.243,10.766,11.173,1623447,0
2015-04-30,10.886,11.363,10.806,11.104,1546524,0
2015-05-01,10.945,11.193,10.776,11.134,680229,0
2015-05-04,11.372,11.421,11.183,11.273,804777,0
2015-05-05,11.412,11.491,11.213,11.363,1020343,0
2015-05-06,11.283,11.431,10.886,10.994,1180665,0
2015-05-07,10.916,11.144,10.806,11.044,1587114,0
2015-05-08,11.084,11.124,10.856,10.965,927210,0
2015-05-11,11.034,11.253,10.945,11.114,969195,0
2015-05-12,11.153,11.372,11.124,11.333,990015,0
2015-05-13,11.441,11.868,11.243,11.868,2367511,0
2015-05-14,11.968,12.415,11.898,12.285,2090123,0
2015-05-15,12.227,12.315,12.147,12.157,995648,0
2015-05-18,12.217,12.256,11.829,11.868,950499,0
2015-05-19,11.581,12.147,11.471,11.501,1660873,0
2015-05-20,11.531,11.65,11.392,11.412,1160295,0
2015-05-21,11.402,11.541,11.253,11.293,1157074,0
2015-05-22,11.283,11.431,11.183,11.263,947044,0
2015-05-26,10.896,11.183,10.886,11.144,1371732,0
2015-05-27,11.024,11.203,10.876,11.074,1307196,0
2015-05-28,11.024,11.392,10.886,11.363,1295337,0
2015-05-29,11.402,11.421,11.094,11.124,2024980,0
2015-06-01,11.233,11.273,10.796,10.846,1083472,0
2015-06-02,10.916,11.293,10.876,11.153,1262248,0
2015-06-03,11.114,11.273,10.945,10.975,1009872,0
2015-06-04,10.796,10.886,10.706,10.806,635021,0
2015-06-05,10.677,10.826,10.469,10.479,1560116,0
2015-06-08,10.508,10.637,10.269,10.617,1212249,0
2015-06-09,10.716,10.756,10.469,10.488,1095400,0
2015-06-10,10.697,10.746,10.459,10.607,1050176,0
2015-06-11,10.577,10.776,10.488,10.687,1473050,0
2015-06-12,10.647,10.776,10.567,10.677,1154053,0
2015-06-15,10.637,10.876,10.488,10.647,1762996,0
2015-06-16,10.557,10.826,10.429,10.449,1344751,0
2015-06-17,10.429,10.637,10.299,10.567,1615191,0
2015-06-18,10.756,10.756,10.439,10.577,1539980,0
2015-06-19,10.557,10.776,10.329,10.399,4578053,0
2015-06-22,10.329,10.498,10.269,10.389,1010476,0
2015-06-23,10.329,10.587,10.319,10.399,860511,0
2015-06-24,10.389,10.567,10.339,10.409,836190,0
2015-06-25,10.289,10.577,10.269,10.459,1308605,0
2015-06-26,10.439,10.528,10.329,10.389,844849,0
2015-06-29,10.409,10.617,10.369,10.449,812227,0
2015-06-30,10.349,10.508,10.21,10.309,1136832,0
2015-07-01,10.24,10.289,9.852,9.902,1788067,0
2015-07-02,9.992,10.13,9.902,10.032,1628783,0
2015-07-06,10.051,10.16,9.902,10.081,1134923,0
2015-07-07,9.813,9.882,9.3857,9.565,2393387,0
2015-07-08,9.654,9.922,9.4154,9.4254,1159088,0
2015-07-09,9.525,9.555,9.197,9.2963,1233292,0
2015-07-10,9.2368,9.3857,9.0381,9.0977,1309309,0
2015-07-13,8.9983,9.2069,8.8494,9.1672,749500,0
2015-07-14,9.1572,9.2168,8.9785,9.058,810864,0
2015-07-15,8.9983,9.0381,8.8395,8.8494,1024864,0
2015-07-16,8.8295,8.8792,8.7004,8.7798,922478,0
2015-07-17,8.6806,8.7203,8.4223,8.5018,1674797,0
2015-07-20,8.1641,8.2436,7.151,7.2504,3029012,0
2015-07-21,7.4291,7.9157,7.4291,7.7369,2735314,0
2015-07-22,7.5681,7.8165,7.449,7.7469,2837509,0
2015-07-23,7.8562,7.8562,7.0716,7.1808,2354522,0
2015-07-24,7.0815,7.6575,6.9623,7.6277,2871540,0
2015-07-27,7.5681,7.9555,7.2205,7.3298,2163321,0
2015-07-28,7.449,7.7072,7.3099,7.5284,1554981,0
2015-07-29,7.5284,7.7369,7.3695,7.598,1267324,0
2015-07-30,7.4787,7.5086,7.2603,7.3198,1216377,0
2015-07-31,6.8928,7.2603,6.8133,7.0716,2032833,0
2015-08-03,7.0219,7.0914,6.5551,6.6643,1739250,0
2015-08-04,6.6246,6.8133,6.4458,6.6048,1245878,0
2015-08-05,6.6545,6.7736,6.4855,6.5451,1351496,0
2015-08-06,6.6246,6.8431,6.4657,6.6048,1737298,0
2015-08-07,6.5849,6.714,6.2869,6.3465,1388045,0
2015-08-10,6.416,6.714,6.277,6.6942,1692115,0
2015-08-11,6.7637,6.8928,6.4757,6.7339,1728712,0
2015-08-12,6.9325,7.439,6.7637,7.3993,3526699,0
2015-08-13,7.2504,7.4787,7.0914,7.151,2223631,0
2015-08-14,7.1907,7.2304,6.704,6.7537,1633415,0
2015-08-17,6.9027,7.0616,6.7437,7.002,1327533,0
2015-08-18,6.8828,6.9722,6.6743,6.7437,1237018,0
2015-08-19,6.8233,7.1907,6.714,6.9921,1403450,0
2015-08-20,7.141,7.3894,7.0517,7.1212,1607439,0
2015-08-21,7.2702,7.3198,6.8531,6.9722,2894497,0
2015-08-24,6.8034,7.151,6.2075,6.2869,2352567,0
2015-08-25,6.4955,6.5948,6.0585,6.1081,1228359,0
2015-08-26,6.0486,6.1181,5.701,5.7605,1931946,0
2015-08-27,5.8102,6.3962,5.691,6.1678,2330459,0
2015-08-28,6.1777,6.6048,6.1678,6.4955,1478762,0
2015-08-31,6.3366,6.4061,6.1678,6.277,1911910,0
2015-09-01,6.3266,6.3863,5.9492,5.9691,1240945,0
2015-09-02,5.9592,6.0684,5.8002,5.9592,1102200,0
2015-09-03,5.8399,6.2572,5.8201,5.989,1146905,0
2015-09-04,5.9293,6.0982,5.8399,6.0585,1227754,0
2015-09-08,6.128,6.3465,6.0684,6.277,1222116,0
2015-09-09,6.1876,6.2273,5.9393,6.0187,1877275,0
2015-09-10,6.0982,6.1975,6.0089,6.0883,2217359,0
2015-09-11,6.0187,6.1181,5.8201,6.1181,1855930,0
2015-09-14,6.0486,6.2572,5.9293,6.1578,1237823,0
2015-09-15,6.128,6.2572,5.9592,5.989,984197,0
2015-09-16,6.1081,6.4359,6.0883,6.4359,1530414,0
2015-09-17,6.426,6.8034,6.2671,6.6942,2069637,0
2015-09-18,6.8331,6.9325,6.6048,6.863,4049255,0
2015-09-21,6.5651,6.7736,6.3863,6.4757,1956413,0
2015-09-22,6.3167,6.3366,5.9492,6.0089,1444731,0
2015-09-23,6.138,6.1578,5.8599,5.8798,881513,0
2015-09-24,6.0089,6.1975,5.9492,6.1777,1434949,0
2015-09-25,6.0486,6.1478,5.9293,5.9989,1222821,0
2015-09-28,5.8798,5.8996,5.7108,5.7904,1132245,0
2015-09-29,5.8399,5.9195,5.7605,5.8499,956409,0
2015-09-30,5.7904,5.989,5.7307,5.9195,1696142,0
2015-10-01,6.0684,6.2472,5.9293,6.0486,1536556,0
2015-10-02,6.2472,6.3366,6.1081,6.3068,2469303,0
2015-10-05,6.3564,7.2106,6.3266,7.2106,3121558,0
2015-10-06,7.3298,7.5781,7.0517,7.4291,2298239,0
2015-10-07,7.4291,7.588,7.1907,7.3198,2373653,0
2015-10-08,7.1907,7.6277,7.1113,7.1311,2447656,0
2015-10-09,7.3894,7.876,7.3894,7.876,2676010,0
2015-10-12,8.025,8.025,7.3894,7.4986,1489310,0
2015-10-13,7.3993,7.7072,7.3198,7.4291,1302664,0
2015-10-14,7.7171,8.2236,7.598,8.1641,2036155,0
2015-10-15,8.0548,8.1243,7.7768,8.1243,1555284,0
2015-10-16,8.0945,8.1641,7.7072,7.7668,1781322,0
2015-10-19,7.6972,7.8363,7.4192,7.4589,1459214,0
2015-10-20,7.5284,7.9356,7.4689,7.6874,1614456,0
2015-10-21,7.598,7.6774,7.2504,7.439,1568473,0
2015-10-22,7.4291,7.8661,7.4291,7.7072,1167847,0
2015-10-23,7.8165,7.9952,7.6575,7.8959,1408384,0
2015-10-26,7.8661,7.886,7.6078,7.6377,872034,0
2015-10-27,7.598,7.7271,7.5284,7.5781,1076224,0
2015-10-28,7.7569,7.9456,7.2007,7.3795,2240345,0
2015-10-29,7.2603,7.2702,6.9225,6.9623,2164327,0
2015-10-30,6.7239,6.8828,6.3564,6.3664,2852913,0
2015-11-02,6.2969,6.3366,6.0287,6.2372,1941558,0
2015-11-03,6.1876,6.4757,6.1478,6.3664,1802768,0
2015-11-04,6.426,6.4558,6.1478,6.1777,1747943,0
2015-11-05,6.138,6.1678,5.8201,5.8896,3129898,0
2015-11-06,5.691,5.8102,5.5222,5.5321,2066965,0
2015-11-09,5.5321,5.6215,5.2937,5.5917,2296026,0
2015-11-10,5.4526,5.4526,5.1249,5.1348,2291593,0
2015-11-11,5.1845,5.2342,5.0554,5.1845,1926811,0
2015-11-12,5.0554,5.2342,4.8667,4.8766,3001626,0
2015-11-13,4.9064,4.956,4.7574,4.8468,1938591,0
2015-11-16,4.8468,4.9361,4.7673,4.9064,1176405,0
2015-11-17,4.8667,4.8667,4.529,4.5687,1675300,0
2015-11-18,4.6084,4.7574,4.4694,4.7375,1977457,0
2015-11-19,4.807,4.8468,4.5687,4.6382,2718599,0
2015-11-20,4.6681,4.7078,4.4595,4.4694,2198058,0
2015-11-23,4.4694,4.5587,4.3204,4.519,1379689,0
2015-11-24,4.6084,4.817,4.5687,4.7177,1598880,0
2015-11-25,4.6581,4.7972,4.6283,4.6879,790782,0
2015-11-27,4.7177,4.7177,4.4694,4.6681,1042594,0
2015-11-30,4.6779,4.7673,4.5985,4.7078,2577942,0
2015-12-01,4.7276,4.8766,4.6879,4.8468,1429092,0
2015-12-02,4.7475,4.7872,4.6184,4.7177,1429466,0
2015-12-03,4.807,4.8468,4.6779,4.7475,1202986,0
2015-12-04,4.7872,4.976,4.7475,4.976,1791088,0
2015-12-07,4.9461,4.9958,4.4992,4.5091,1495275,0
2015-12-08,4.4992,4.6581,4.38,4.6084,1262663,0
2015-12-09,4.6978,4.8567,4.6879,4.7773,1402846,0
2015-12-10,4.7177,4.7972,4.5886,4.5985,1526286,0
2015-12-11,4.519,4.6779,4.4396,4.4793,1561929,0
2015-12-14,4.4296,4.4793,4.0323,4.092,2220664,0
2015-12-15,4.1516,4.3105,4.1019,4.1019,2134425,0
2015-12-16,4.241,4.3701,4.1416,4.2708,1280816,0
2015-12-17,4.1516,4.2807,4.0423,4.1416,1612573,0
2015-12-18,4.2012,4.3701,3.9926,4.0225,4430045,0
2015-12-21,4.1119,4.1714,3.7741,3.8536,2118718,0
2015-12-22,3.8735,3.9331,3.8238,3.8934,1537550,0
2015-12-23,3.9728,4.2211,3.9429,4.1913,1317968,0
2015-12-24,4.1913,4.4098,4.1913,4.3204,876796,0
2015-12-28,4.2608,4.3402,4.1913,4.231,758948,0
2015-12-29,4.2708,4.2906,4.1317,4.1814,550334,0
2015-12-30,4.1317,4.2012,4.1019,4.1814,461499,0
2015-12-31,4.1814,4.2508,4.1416,4.2508,499432,0
2016-01-04,4.3105,4.5488,4.2907,4.3899,1809952,0
2016-01-05,4.4098,4.529,4.3999,4.4098,1033864,0
2016-01-06,4.4793,4.514,4.2508,4.3105,1032523,0
2016-01-07,4.3105,4.38,4.1516,4.2807,2047103,0
2016-01-08,4.1714,4.241,4.1019,4.2012,1541637,0
2016-01-11,4.1913,4.2608,3.9529,4.082,1097781,0
2016-01-12,4.0721,4.1516,3.9429,4.1119,1225351,0
2016-01-13,4.1614,4.3402,4.0721,4.231,1719161,0
2016-01-14,4.2211,4.3105,4.0423,4.0522,1881118,0
2016-01-15,4.1814,4.2608,3.7344,3.7344,2594079,0
2016-01-19,3.7146,3.7245,3.3272,3.357,2354522,0
2016-01-20,3.4067,3.5556,3.2776,3.4861,931244,0
2016-01-21,3.347,3.5655,3.2875,3.5556,1295411,0
2016-01-22,3.5258,3.7245,3.4422,3.6252,1068091,0
2016-01-25,3.6947,3.8337,3.6749,3.7146,1022117,0
2016-01-26,3.7741,4.1714,3.7741,4.1416,1650226,0
2016-01-27,4.1714,4.2012,4.0225,4.1119,1526791,0
2016-01-28,4.1019,4.1714,3.8536,3.8735,1071865,0
2016-01-29,3.8437,4.0026,3.804,3.9728,1261516,0
2016-02-01,3.9728,4.1913,3.9132,4.1714,1109144,0
2016-02-02,4.1119,4.2708,4.082,4.1119,1326740,0
2016-02-03,4.1614,4.4992,4.1119,4.4793,2921736,0
2016-02-04,4.6283,4.807,4.5091,4.6681,2828185,0
2016-02-05,4.529,4.8369,4.3999,4.8269,1847006,0
2016-02-08,4.9263,4.966,4.7177,4.7375,2742147,0
2016-02-09,4.7375,4.7673,4.2906,4.4197,2588533,0
2016-02-10,4.4098,4.7673,4.2608,4.7475,2563036,0
2016-02-11,5.1845,5.3434,4.9461,5.2739,3030776,0
2016-02-12,5.1845,5.5222,5.0355,5.4526,1523605,0
2016-02-16,5.254,5.3136,4.6234,4.6978,2841764,0
2016-02-17,4.8369,5.0454,4.6581,4.817,1839898,0
2016-02-18,4.8667,5.3633,4.8369,5.264,2546130,0
2016-02-19,5.1746,5.3235,5.0852,5.1448,1777997,0
2016-02-22,4.9858,5.3931,4.956,5.3732,2878123,0
2016-02-23,5.5222,5.542,5.1546,5.2342,2342926,0
2016-02-24,5.3533,5.5619,5.2937,5.3136,2393984,0
2016-02-25,5.2739,5.403,5.1149,5.3732,1507868,0
2016-02-26,5.2937,5.4526,5.1299,5.1448,2205711,0
2016-02-29,5.2043,5.3334,5.1646,5.1845,2519809,0
2016-03-01,5.2342,5.2838,4.966,5.0255,2586504,0
2016-03-02,5.0554,5.5321,4.9818,5.4427,2810537,0
2016-03-03,5.4129,5.7605,5.4031,5.6314,2208038,0
2016-03-04,5.6711,5.8997,5.398,5.4725,3501900,0
2016-03-07,5.5817,6.128,5.5817,5.9592,3569240,0
2016-03-08,6.1777,6.2372,5.6116,5.6215,2580109,0
2016-03-09,5.5023,5.7854,5.2739,5.6314,2145303,0
2016-03-10,5.7307,5.8698,5.6166,5.701,2473593,0
2016-03-11,5.701,5.8798,5.5122,5.6314,2302008,0
2016-03-14,5.5817,5.6413,5.3136,5.3235,3722154,0
2016-03-15,5.1746,5.3235,4.9858,5.1149,3149123,0
2016-03-16,5.0554,5.701,5.0255,5.6811,2689092,0
2016-03-17,5.7605,5.9492,5.5321,5.8599,3461833,0
2016-03-18,5.7904,6.0386,5.7197,6.0386,6218379,0
2016-03-21,6.0386,6.1081,5.8499,5.979,1547646,0
2016-03-22,6.0585,6.3465,6.0187,6.3465,3441120,0
2016-03-23,6.1181,6.4061,6.0982,6.1975,3712986,0
2016-03-24,6.2075,6.426,6.1578,6.426,1687292,0
2016-03-28,6.4558,6.4657,6.128,6.2075,1320565,0
2016-03-29,6.2273,7.1808,6.128,7.0119,3149242,0
2016-03-30,6.8928,7.3397,6.7884,7.3298,3258500,0
2016-03-31,7.439,7.449,7.2205,7.3099,1870873,0
2016-04-01,7.0716,7.5284,6.9722,7.5284,2172865,0
2016-04-04,7.4689,7.4787,7.1113,7.2106,1986021,0
2016-04-05,7.3397,8.0449,7.2504,7.8661,3517499,0
2016-04-06,7.7866,7.7866,7.3894,7.6675,3393417,0
2016-04-07,7.9059,7.9059,7.4787,7.5583,2143977,0
2016-04-08,7.5284,7.8065,7.4291,7.8065,4412545,0
2016-04-11,8.1243,8.6904,7.9456,8.2733,3098674,0
2016-04-12,8.323,8.5613,8.0648,8.5415,2332205,0
2016-04-13,8.323,8.5812,8.2137,8.2137,1703030,0
2016-04-14,7.876,8.2733,7.7916,7.8065,2743987,0
2016-04-15,7.6277,8.0945,7.6078,8.025,1949421,0
2016-04-18,8.1045,8.1939,7.9257,7.9555,1294066,0
2016-04-19,8.3031,8.5018,7.9654,8.1542,3098736,0
2016-04-20,8.2137,8.5912,8.025,8.1243,3093694,0
2016-04-21,8.3925,8.6309,8.1045,8.5315,2537592,0
2016-04-22,8.5018,8.7103,8.2436,8.3428,1978698,0
2016-04-25,8.4223,8.7301,8.313,8.3825,2035832,0
2016-04-26,8.4719,8.8494,8.3825,8.8395,2017898,0
2016-04-27,8.7401,9.1474,8.5713,8.9189,2208272,0
2016-04-28,8.9686,9.3757,8.9388,9.346,2594427,0
2016-04-29,9.614,10.13,9.495,10.081,3087699,0
2016-05-02,10.18,10.339,9.793,10.002,2223983,0
2016-05-03,9.962,10.111,9.585,9.694,1708370,0
2016-05-04,9.654,9.763,9.2466,9.4154,1885827,0
2016-05-05,9.733,9.982,9.3261,9.585,1493975,0
2016-05-06,9.852,10.245,9.743,9.972,2268791,0
2016-05-09,9.664,9.753,9.1027,9.1474,2670553,0
2016-05-10,9.1672,9.575,8.8395,9.495,2604582,0
2016-05-11,9.793,10.017,9.4751,10.002,2399761,0
2016-05-12,9.992,10.042,9.654,9.773,2642791,0
2016-05-13,9.743,9.992,9.694,9.962,1910705,0
2016-05-16,10.091,10.439,10.051,10.16,1568830,0
2016-05-17,10.091,10.587,10.032,10.399,1708310,0
2016-05-18,10.14,10.389,9.664,9.664,2256845,0
2016-05-19,9.2168,10.002,9.1175,9.902,2518764,0
2016-05-20,10.051,10.081,9.525,9.902,1638094,0
2016-05-23,9.763,9.987,9.545,9.654,1413373,0
2016-05-24,9.2566,9.763,9.2069,9.535,1896816,0
2016-05-25,9.4553,9.832,9.2765,9.753,2586473,0
2016-05-26,9.942,10.14,9.734,9.902,1443778,0
2016-05-27,9.733,9.917,9.4354,9.4553,2159674,0
2016-05-31,9.4056,9.832,8.9586,9.495,7304820,0
2016-06-01,9.495,9.614,9.3013,9.4056,2672479,0
2016-06-02,9.3757,9.882,9.2765,9.634,2320183,0
2016-06-03,10.269,11.069,10.19,11.034,4010057,0
2016-06-06,11.084,11.243,10.459,10.816,2392426,0
2016-06-07,10.637,10.756,10.379,10.518,1909177,0
2016-06-08,11.064,11.353,10.896,10.945,1795276,0
2016-06-09,10.945,11.343,10.687,11.203,1865066,0
2016-06-10,11.243,11.62,10.985,11.014,1870750,0
2016-06-13,11.233,11.372,10.508,10.697,2281329,0
2016-06-14,10.567,10.826,10.061,10.26,2677773,0
2016-06-15,10.319,11.273,10.297,11.094,3336879,0
2016-06-16,11.441,11.441,10.498,10.597,3299892,0
2016-06-17,10.677,11.203,10.349,10.359,8547695,0
2016-06-20,10.15,10.786,10.051,10.716,3467722,0
2016-06-21,10.597,10.662,10.414,10.508,1680076,0
2016-06-22,10.518,10.746,10.339,10.706,1712610,0
2016-06-23,10.667,11.019,10.548,10.667,1530041,0
2016-06-24,11.441,11.551,10.926,11.243,2199945,0
2016-06-27,11.094,11.481,10.647,11.233,2759478,0
2016-06-28,11.263,11.829,11.054,11.451,2280941,0
2016-06-29,11.581,11.875,11.491,11.561,1842449,0
2016-06-30,11.67,11.918,11.456,11.868,2020658,0
2016-07-01,12.037,12.465,11.938,12.295,2032219,0
2016-07-05,12.375,12.415,11.64,12.147,2351731,0
2016-07-06,12.057,12.822,11.958,12.792,2497896,0
2016-07-07,12.514,12.634,12.067,12.315,1230645,0
2016-07-08,12.385,12.912,12.385,12.872,1479840,0
2016-07-11,12.782,13.011,12.722,12.931,1204239,0
2016-07-12,12.862,12.912,12.305,12.534,2177322,0
2016-07-13,12.703,12.85,12.435,12.712,1659291,0
2016-07-14,12.395,12.802,12.315,12.604,1303859,0
2016-07-15,12.524,12.782,12.494,12.644,1052169,0
2016-07-18,12.684,12.742,12.455,12.703,777829,0
2016-07-19,12.594,12.762,12.445,12.534,947562,0
2016-07-20,12.217,12.574,11.938,12.087,1288154,0
2016-07-21,12.127,12.828,11.978,12.684,1241996,0
2016-07-22,12.564,12.872,12.459,12.624,840936,0
2016-07-25,12.465,12.503,11.938,12.147,1172984,0
2016-07-26,12.325,12.762,12.227,12.654,1185276,0
2016-07-27,12.792,13.905,12.752,13.786,1962268,0
2016-07-28,13.795,14.143,13.413,14.053,1252857,0
2016-07-29,14.292,14.62,14.073,14.55,1133410,0
2016-08-01,14.57,14.888,14.56,14.799,1346965,0
2016-08-02,15.077,15.196,14.739,15.017,1281097,0
2016-08-03,15.146,15.305,14.799,15.266,1581347,0
2016-08-04,15.335,15.588,15.206,15.444,1193273,0
2016-08-05,14.66,15.237,14.66,15.027,1640131,0
2016-08-08,14.997,15.315,14.799,14.839,990527,0
2016-08-09,14.898,15.176,14.898,15.027,776395,0
2016-08-10,15.256,15.325,14.878,15.126,657628,0
2016-08-11,15.146,15.434,15.017,15.126,889513,0
2016-08-12,15.444,15.861,15.344,15.514,1109178,0
2016-08-15,15.544,16.04,15.464,15.653,1117739,0
2016-08-16,15.742,15.762,15.424,15.444,1007536,0
2016-08-17,15.296,15.603,14.829,15.504,1480109,0
2016-08-18,15.643,16.338,15.633,16.189,1612525,0
2016-08-19,15.871,16.13,15.623,15.801,1764037,0
2016-08-22,15.583,15.583,15.047,15.057,1543610,0
2016-08-23,15.206,15.344,14.242,14.282,2022341,0
2016-08-24,14.073,14.173,13.061,13.061,2433685,0
2016-08-25,12.981,13.805,12.584,13.289,1654047,0
2016-08-26,13.925,14.292,13.121,13.349,1615569,0
2016-08-29,13.259,13.865,13.199,13.596,908482,0
2016-08-30,13.408,13.528,12.664,12.832,1273467,0
2016-08-31,12.752,13.011,12.077,12.276,3106464,0
2016-09-01,12.177,13.111,12.077,13.081,2294300,0
2016-09-02,13.716,13.905,13.388,13.805,1549179,0
2016-09-06,14.223,14.749,14.033,14.729,2204963,0
2016-09-07,14.679,14.967,14.372,14.937,1542041,0
2016-09-08,15.494,15.494,14.799,15.146,1726567,0
2016-09-09,14.878,14.987,14.163,14.203,1506826,0
2016-09-12,13.885,14.888,13.741,14.749,1341119,0
2016-09-13,14.62,14.749,13.805,14.023,1845467,0
2016-09-14,14.233,14.432,13.985,14.282,1082250,0
2016-09-15,14.233,14.46,13.766,14.173,877012,0
2016-09-16,14.043,14.213,13.706,13.885,2921180,0
2016-09-19,14.083,14.252,13.905,14.053,962694,0
2016-09-20,14.043,14.123,13.815,14.014,1060914,0
2016-09-21,14.292,14.759,14.233,14.6,2873761,0
2016-09-22,14.749,14.997,14.252,14.62,1890597,0
2016-09-23,14.5,14.67,13.945,14.073,1689295,0
2016-09-26,14.093,14.332,13.636,13.726,808396,0
2016-09-27,13.548,13.606,12.882,13.101,1755356,0
2016-09-28,13.14,13.686,12.812,13.676,1638176,0
2016-09-29,13.548,13.875,13.344,13.766,1074733,0
2016-09-30,14.014,14.352,13.7,13.746,1242772,0
2016-10-03,13.686,13.766,13.349,13.616,888011,0
2016-10-04,13.041,13.14,12.474,12.474,2303581,0
2016-10-05,13.149,13.149,12.167,12.474,2212576,0
2016-10-06,11.968,12.285,11.83,12.037,1405067,0
2016-10-07,12.812,13.001,12.077,12.315,2284351,0
2016-10-10,12.445,12.717,12.315,12.385,2275238,0
2016-10-11,12.247,12.693,12.197,12.227,1293009,0
2016-10-12,12.285,12.514,12.037,12.315,890175,0
2016-10-13,12.355,13.021,12.217,12.544,1415381,0
2016-10-14,12.335,12.703,12.237,12.345,697802,0
2016-10-17,12.385,12.907,12.385,12.842,862499,0
2016-10-18,13.149,13.606,12.961,13.558,1263613,0
2016-10-19,13.795,14.093,13.676,13.865,1381245,0
2016-10-20,13.795,14.108,13.478,13.716,1539156,0
2016-10-21,13.686,13.736,13.368,13.528,757181,0
2016-10-24,13.646,13.786,12.981,13.179,1308834,0
2016-10-25,13.299,13.736,13.239,13.458,1128968,0
2016-10-26,13.378,13.576,12.951,13.329,878763,0
2016-10-27,13.438,13.586,13.111,13.179,832953,0
2016-10-28,13.041,13.041,12.415,12.822,1856150,0
2016-10-31,12.852,13.329,12.732,13.199,1026876,0
2016-11-01,13.508,13.805,13.239,13.606,1308900,0
2016-11-02,13.805,13.895,12.802,12.931,1568533,0
2016-11-03,12.852,13.071,12.742,12.902,2197380,0
2016-11-04,12.872,12.902,12.295,12.534,1311250,0
2016-11-07,12.157,12.594,12.018,12.395,1109580,0
2016-11-08,12.434,12.583,11.747,12.045,2042223,0
2016-11-09,13.22,13.22,12.264,12.862,1873035,0
2016-11-10,12.692,13.27,12.085,12.464,2683756,0
2016-11-11,12.284,12.902,11.697,11.966,3297184,0
2016-11-14,11.697,12.105,11.234,11.408,5109343,0
2016-11-15,11.398,11.428,10.761,11.05,4353662,0
2016-11-16,10.98,11.09,10.572,10.99,2487789,0
2016-11-17,10.98,11.378,10.254,10.532,2009366,0
2016-11-18,10.383,11.04,10.383,10.871,1769524,0
2016-11-21,11.199,11.269,10.916,11.07,1648469,0
2016-11-22,11.07,11.408,10.702,11.388,2128316,0
2016-11-23,11.07,11.13,10.492,11.04,2226621,0
2016-11-25,10.98,11.239,10.871,10.911,911258,0
2016-11-28,10.98,11.368,10.901,11.319,1331183,0
2016-11-29,11.05,11.299,10.96,11.03,1793497,0
2016-11-30,11.01,11.249,10.96,11.12,2566796,0
2016-12-01,11.09,11.373,10.93,10.99,2283453,0
2016-12-02,11.319,11.483,11.1,11.408,1370788,0
2016-12-05,11.279,11.637,11.159,11.637,1762037,0
2016-12-06,11.498,11.886,11.468,11.816,1459710,0
2016-12-07,12.145,12.245,11.717,11.816,1381199,0
2016-12-08,11.826,11.976,11.657,11.876,902482,0
2016-12-09,11.777,11.777,10.902,11.14,2144266,0
2016-12-12,11.319,11.707,11.149,11.249,1583637,0
2016-12-13,11.368,11.408,10.95,11.269,2333802,0
2016-12-14,11.378,11.588,10.652,10.692,2265875,0
2016-12-15,10.254,10.522,9.995,10.104,2446968,0
2016-12-16,10.224,10.512,9.885,10.064,4696134,0
2016-12-19,10.054,10.254,9.965,10.104,1380361,0
2016-12-20,9.925,10.333,9.825,10.273,1643047,0
2016-12-21,10.323,10.333,10.03,10.154,1183456,0
2016-12-22,10.114,10.652,10.044,10.363,1501360,0
2016-12-23,10.423,10.492,10.235,10.353,1015971,0
2016-12-27,10.473,10.97,10.443,10.881,1026538,0
2016-12-28,10.93,11.189,10.731,11.169,1124568,0
2016-12-29,11.259,11.826,11.13,11.787,1499447,0
2016-12-30,11.846,12.026,11.229,11.229,1195434,0
2017-01-03,11.478,11.981,11.399,11.956,1070544,0
2017-01-04,12.095,12.633,11.966,12.633,2138121,0
2017-01-05,12.941,13.031,12.712,12.971,1811600,0
2017-01-06,12.762,12.991,12.215,12.523,1585354,0
2017-01-09,12.782,12.941,12.384,12.732,1010245,0
2017-01-10,12.882,13.121,12.702,13.041,1172955,0
2017-01-11,12.912,13.199,12.712,12.981,1147240,0
2017-01-12,13.131,13.489,12.772,12.941,1225155,0
2017-01-13,12.802,13.131,12.683,13.021,947488,0
2017-01-17,13.34,13.49,13.091,13.359,986780,0
2017-01-18,13.369,13.479,12.837,12.991,1075345,0
2017-01-19,12.852,13.036,12.493,12.852,866954,0
2017-01-20,12.882,13.359,12.732,13.091,554892,0
2017-01-23,13.26,13.544,12.986,13.469,791762,0
2017-01-24,13.509,13.728,13.24,13.429,1044364,0
2017-01-25,13.19,13.33,12.921,13.091,853679,0
2017-01-26,12.882,12.976,12.802,12.912,920880,0
2017-01-27,12.951,13.3,12.852,13.25,732165,0
2017-01-30,13.389,13.419,13.111,13.111,597397,0
2017-01-31,13.459,13.728,13.34,13.728,1247872,0
2017-02-01,13.539,13.678,13.21,13.489,1179155,0
2017-02-02,13.668,13.788,13.469,13.658,818892,0
2017-02-03,13.638,13.758,13.509,13.638,894906,0
2017-02-06,13.817,14.405,13.678,14.405,1181029,0
2017-02-07,14.236,14.425,14.086,14.365,1133226,0
2017-02-08,14.415,14.524,13.718,14.116,2976875,0
2017-02-09,14.166,14.226,13.668,13.688,1219352,0
2017-02-10,13.578,14.121,13.578,14.096,952437,0
2017-02-13,13.977,14.226,13.559,13.817,2193408,0
2017-02-14,14.036,14.156,13.509,13.648,1368001,0
2017-02-15,13.489,13.788,13.469,13.648,939380,0
2017-02-16,13.688,13.817,13.27,13.35,1788244,0
2017-02-17,13.379,13.389,13.051,13.071,2091150,0
2017-02-21,12.971,13.021,12.593,12.981,1745165,0
2017-02-22,12.842,13.011,12.668,12.882,1578205,0
2017-02-23,13.14,13.19,12.732,12.772,1388192,0
2017-02-24,12.951,13.021,12.563,12.573,1252601,0
2017-02-27,12.583,13.031,12.035,12.135,1682593,0
2017-02-28,12.264,12.464,12.05,12.245,2114331,0
2017-03-01,11.956,12.683,11.807,12.483,1923835,0
2017-03-02,12.175,12.304,11.777,11.777,1736617,0
2017-03-03,11.558,12.185,11.548,12.035,1396002,0
2017-03-06,11.916,11.916,11.498,11.657,1393525,0
2017-03-07,11.548,11.881,11.498,11.617,1443124,0
2017-03-08,11.448,11.637,11.289,11.339,1373033,0
2017-03-09,11.259,11.458,11.239,11.408,1242006,0
2017-03-10,11.498,11.906,11.423,11.757,1426532,0
2017-03-13,11.876,12.19,11.747,11.926,1304903,0
2017-03-14,11.747,12.04,11.528,11.697,1294000,0
2017-03-15,11.816,12.802,11.717,12.683,1475710,0
2017-03-16,12.941,13.081,12.623,12.802,1010324,0
2017-03-17,12.842,12.902,12.414,12.722,2745093,0
2017-03-20,12.752,12.862,12.533,12.583,1370208,0
2017-03-21,12.643,12.767,12.374,12.583,1860552,0
2017-03-22,12.692,12.892,12.384,12.503,1273135,0
2017-03-23,12.523,12.533,12.085,12.374,1211864,0
2017-03-24,12.314,12.513,12.075,12.434,1093057,0
2017-03-27,12.603,12.692,12.195,12.553,839599,0
2017-03-28,12.513,12.742,12.314,12.473,1554016,0
2017-03-29,12.414,12.692,12.284,12.334,930855,0
2017-03-30,12.245,12.304,11.886,11.896,1142806,0
2017-03-31,11.906,12.155,11.816,11.986,1222679,0
2017-04-03,11.906,12.354,11.886,12.035,1152547,0
2017-04-04,12.125,12.762,12.035,12.454,1163988,0
2017-04-05,12.354,12.603,12.314,12.444,1600455,0
2017-04-06,12.434,12.493,12.116,12.284,719779,0
2017-04-07,12.493,12.628,11.926,12.026,1117358,0
2017-04-10,12.016,12.115,11.747,12.085,895057,0
2017-04-11,12.225,12.344,11.876,11.896,2136317,0
2017-04-12,11.876,12.115,11.677,12.065,1310095,0
2017-04-13,12.65,13.09,12.35,12.36,2475694,0
2017-04-17,12.37,12.535,12.26,12.35,828982,0
2017-04-18,12.29,12.74,12.23,12.63,1630148,0
2017-04-19,12.52,12.675,12.17,12.26,1876082,0
2017-04-20,12.24,12.375,12.05,12.31,1128751,0
2017-04-21,12.38,12.39,12.145,12.2,994065,0
2017-04-24,11.95,12.245,11.85,11.96,1691361,0
2017-04-25,11.8,12.0101,11.64,11.78,2660681,0
2017-04-26,11.72,12.05,11.53,11.98,2028740,0
2017-04-27,11.93,11.96,11.48,11.6,2351609,0
2017-04-28,11.72,12.06,11.58,12.01,1959438,0
2017-05-01,11.93,11.99,11.51,11.61,1507344,0
2017-05-02,11.61,11.86,11.45,11.77,1872188,0
2017-05-03,11.67,12.18,11.58,11.95,2517415,0
2017-05-04,11.78,11.895,11.47,11.75,2268241,0
2017-05-05,11.82,12.51,11.81,12.42,1685565,0
2017-05-08,12.38,12.535,12.27,12.49,801870,0
2017-05-09,12.36,12.44,12.14,12.31,957289,0
2017-05-10,12.5,12.515,12.25,12.26,1501481,0
2017-05-11,12.34,12.6,12.26,12.53,1517362,0
2017-05-12,12.67,12.72,12.47,12.61,1336055,0
2017-05-15,12.82,12.82,12.39,12.55,1252567,0
2017-05-16,12.59,12.67,12.44,12.47,1035399,0
2017-05-17,12.75,12.8,12.545,12.68,1558373,0
2017-05-18,12.48,12.57,12.05,12.09,1442993,0
2017-05-19,12.24,12.5,12.24,12.35,3094873,0
2017-05-22,12.45,12.57,12.4,12.5,1348738,0
2017-05-23,12.53,12.56,11.91,12,1887543,0
2017-05-24,11.97,12.15,11.835,12.06,1405446,0
2017-05-25,11.95,12.24,11.92,12.19,1230985,0
2017-05-26,12.28,12.57,12.28,12.44,938844,0
2017-05-30,12.34,12.46,12.32,12.37,633150,0
2017-05-31,12.37,12.54,12.185,12.44,2053221,0
2017-06-01,12.44,12.47,12.275,12.29,1080710,0
2017-06-02,12.53,12.53,12.2,12.34,1319998,0
2017-06-05,12.36,12.56,12.3,12.51,1170790,0
2017-06-06,12.66,12.87,12.52,12.86,2363967,0
2017-06-07,12.8,12.87,12.49,12.63,1283919,0
2017-06-08,12.51,12.67,12.23,12.63,1217761,0
2017-06-09,12.39,12.77,12.31,12.73,1027866,0
2017-06-12,12.27,12.38,11.47,11.48,5678560,0
2017-06-13,11.5,11.72,11.37,11.62,3557019,0
2017-06-14,11.89,11.9,11.27,11.27,3238627,0
2017-06-15,11.16,11.35,11.12,11.22,1779627,0
2017-06-16,11.25,11.34,11.19,11.22,3039339,0
2017-06-19,11.25,11.36,11.23,11.29,1477355,0
2017-06-20,11.28,11.33,11.1,11.24,1235529,0
2017-06-21,11.25,11.52,11.23,11.47,1024349,0
2017-06-22,11.64,11.73,11.525,11.57,4669735,0
2017-06-23,11.57,11.685,11.52,11.57,1364319,0
2017-06-26,11.43,11.621,11.3781,11.48,1496462,0
2017-06-27,11.53,11.59,10.89,11.01,2398677,0
2017-06-28,11.07,11.255,10.98,11.02,1587040,0
2017-06-29,10.87,11.08,10.87,10.99,847796,0
2017-06-30,10.93,11.63,10.92,11.5,1841931,0
2017-07-03,11.25,11.45,11.17,11.29,981873,0
2017-07-05,11.27,11.7,11.18,11.64,1715639,0
2017-07-06,11.67,11.69,11.42,11.66,935982,0
2017-07-07,11.54,11.57,11.37,11.44,1081998,0
2017-07-10,11.39,11.65,11.21,11.56,1017003,0
2017-07-11,11.57,11.7,11.37,11.59,1266520,0
2017-07-12,11.7,11.89,11.62,11.82,1317045,0
2017-07-13,11.82,11.9,11.585,11.77,981940,0
2017-07-14,11.89,12.17,11.88,11.97,1405354,0
2017-07-17,12.07,12.15,11.98,12.08,1056441,0
2017-07-18,12.14,12.15,12.01,12.08,758425,0
2017-07-19,12.08,12.26,12.03,12.13,878376,0
2017-07-20,12.05,12.34,12.05,12.31,762061,0
2017-07-21,12.38,12.5,12.31,12.35,642496,0
2017-07-24,12.37,12.37,12.22,12.25,718619,0
2017-07-25,12.34,12.57,12.25,12.32,1490386,0
2017-07-26,12.29,12.465,12.12,12.35,1644550,0
2017-07-27,12.43,12.59,12.34,12.45,2015951,0
2017-07-28,12,12.64,11.67,12.5,1527182,0
2017-07-31,12.45,12.47,12.205,12.24,1036103,0
2017-08-01,12.26,12.495,12.22,12.26,906506,0
2017-08-02,12.21,12.41,12.155,12.17,925733,0
2017-08-03,12.15,12.425,12.13,12.22,728323,0
2017-08-04,12.14,12.23,12.075,12.12,1153586,0
2017-08-07,12.14,12.19,11.95,11.97,929767,0
2017-08-08,11.97,12.12,11.97,12.09,877019,0
2017-08-09,12.29,12.44,12.23,12.4,958711,0
2017-08-10,12.47,12.635,12.3,12.32,1439686,0
2017-08-11,12.18,12.4801,12.18,12.31,737663,0
2017-08-14,12.18,12.33,12.13,12.25,596426,0
2017-08-15,12.04,12.19,11.83,11.97,926945,0
2017-08-16,11.93,12.46,11.91,12.33,1179745,0
2017-08-17,12.41,12.41,12.11,12.23,1524344,0
2017-08-18,12.37,12.6,12.35,12.49,1482597,0
2017-08-21,12.55,12.85,12.53,12.76,1379140,0
2017-08-22,12.77,12.9538,12.76,12.85,1303407,0
2017-08-23,12.88,12.96,12.76,12.89,1057789,0
2017-08-24,12.85,13.13,12.8,13.07,1430125,0
2017-08-25,13.07,13.24,12.98,13.11,1050759,0
2017-08-28,13.2,13.79,13.18,13.72,1628697,0
2017-08-29,13.93,13.95,13.48,13.68,1869403,0
2017-08-30,13.66,13.79,13.62,13.7,771496,0
2017-08-31,13.78,13.79,13.375,13.43,1897494,0
2017-09-01,13.54,13.6436,13.4,13.46,1535827,0
2017-09-05,13.63,14.05,13.62,14.03,2199740,0
2017-09-06,13.95,14.14,13.85,13.88,1228644,0
2017-09-07,14.07,14.07,13.84,13.97,1172030,0
2017-09-08,13.95,14.125,13.83,13.93,2217742,0
2017-09-11,13.78,13.78,13.26,13.33,1627615,0
2017-09-12,13.3,13.41,13.15,13.34,1491635,0
2017-09-13,13.24,13.24,13.01,13.08,1486697,0
2017-09-14,13.02,13.28,13.01,13.18,709465,0
2017-09-15,13.18,13.29,13.07,13.16,2595061,0
2017-09-18,13.07,13.28,12.91,13.1,1707828,0
2017-09-19,13.08,13.14,12.98,13.03,513124,0
2017-09-20,13.05,13.37,12.66,12.71,1550988,0
2017-09-21,12.57,12.87,12.57,12.75,1057943,0
2017-09-22,12.82,12.95,12.77,12.84,617385,0
2017-09-25,12.94,13.47,12.87,13.36,1155889,0
2017-09-26,13.2,13.4,13.06,13.16,825438,0
2017-09-27,12.98,13.07,12.61,12.94,1277692,0
2017-09-28,12.9,13.26,12.86,13.09,844807,0
2017-09-29,13.09,13.16,12.78,12.79,901517,0
2017-10-02,12.8,12.94,12.65,12.8,820566,0
2017-10-03,12.9,13.22,12.835,13.2,926745,0
2017-10-04,13.21,13.64,13.21,13.58,1594636,0
2017-10-05,13.6,13.8,13.6,13.76,1231768,0
2017-10-06,13.72,13.92,13.49,13.89,1092962,0
2017-10-09,13.91,13.9597,13.67,13.83,509595,0
2017-10-10,13.89,13.95,13.52,13.65,1877731,0
2017-10-11,13.69,13.76,13.35,13.71,637649,0
2017-10-12,13.66,14.045,13.61,14.01,1012199,0
2017-10-13,14.18,14.515,14.02,14.5,1696426,0
2017-10-16,14.56,14.82,14.52,14.78,2664786,0
2017-10-17,14.62,14.96,14.53,14.86,1707790,0
2017-10-18,14.8,14.82,14.42,14.75,1096766,0
2017-10-19,14.81,14.82,14.3,14.42,1074846,0
2017-10-20,14.33,14.39,14.21,14.3,1246406,0
2017-10-23,14.22,14.45,14.14,14.2,1793094,0
2017-10-24,14.15,14.3,13.98,14.22,1425753,0
2017-10-25,14.22,14.23,13.94,14.15,929643,0
2017-10-26,14.19,14.21,13.83,13.85,1808567,0
2017-10-27,13.8,14.02,13.7,14,1503448,0
2017-10-30,13.71,13.95,13.31,13.7,2055043,0
2017-10-31,13.66,13.82,13.47,13.79,1044279,0
2017-11-01,13.85,14.39,13.8,14.25,2083783,0
2017-11-02,14.25,14.596,14.11,14.54,1629927,0
2017-11-03,14.54,14.57,14.3501,14.39,880431,0
2017-11-06,14.42,14.59,14.21,14.56,1440791,0
2017-11-07,14.55,14.58,14.2,14.36,745474,0
2017-11-08,14.49,14.49,14.22,14.22,890628,0
2017-11-09,14.22,14.305,14.05,14.12,1245819,0
2017-11-10,14.16,14.17,13.78,13.84,792097,0
