Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5138,5.5634,5.444,5.5338,347447,0
2005-02-28,5.5934,5.6232,5.5338,5.5634,154432,0
2005-03-01,5.5536,5.5536,5.4839,5.5338,222655,0
2005-03-02,5.5338,5.5536,5.4939,5.5238,154532,0
2005-03-03,5.4739,5.5038,5.454,5.4839,130619,0
2005-03-04,5.4839,5.5437,5.4839,5.5238,229186,0
2005-03-07,5.5038,5.5338,5.4939,5.4939,380302,0
2005-03-08,5.5734,5.6729,5.5634,5.6729,635209,0
2005-03-09,5.6729,5.7726,5.6631,5.7129,782507,0
2005-03-10,5.7228,5.7526,5.6729,5.6829,243854,0
2005-03-11,5.7129,5.7924,5.6829,5.7427,189095,0
2005-03-14,5.7327,5.7327,5.5834,5.6829,162470,0
2005-03-15,5.7029,5.7029,5.6133,5.6729,184776,0
2005-03-16,5.6729,5.7029,5.6133,5.6133,247975,0
2005-03-17,5.5734,5.5834,5.5338,5.5536,188594,0
2005-03-18,5.5536,5.6332,5.5238,5.6033,278018,0
2005-03-21,5.5138,5.5834,5.4739,5.5238,210599,0
2005-03-22,5.4939,5.5238,5.4043,5.4739,361814,0
2005-03-23,5.3944,5.4341,5.3148,5.3545,526193,0
2005-03-24,5.3247,5.4341,5.2848,5.3247,432047,0
2005-03-28,5.3148,5.4043,5.2649,5.2649,311375,0
2005-03-29,5.2649,5.3247,5.255,5.2649,387737,0
2005-03-30,5.3048,5.4043,5.2748,5.3247,340915,0
2005-03-31,5.3645,5.444,5.3445,5.3445,253601,0
2005-04-01,5.3247,5.4141,5.2948,5.4141,216325,0
2005-04-04,5.4141,5.4141,5.3247,5.3844,83293,0
2005-04-05,5.3944,5.5338,5.3944,5.4043,118461,0
2005-04-06,5.4241,5.454,5.3445,5.3545,309265,0
2005-04-07,5.3744,5.4141,5.3545,5.3844,161164,0
2005-04-08,5.3545,5.3844,5.3445,5.3744,169905,0
2005-04-11,5.4141,5.444,5.3844,5.4043,154633,0
2005-04-12,5.3844,5.3944,5.2948,5.3148,288166,0
2005-04-13,5.3148,5.3944,5.2848,5.3247,682836,0
2005-04-14,5.3247,5.3247,5.2152,5.2451,344935,0
2005-04-15,5.255,5.2948,5.2251,5.2251,179651,0
2005-04-18,5.2649,5.3247,5.2152,5.2451,264855,0
2005-04-19,5.3148,5.4141,5.2748,5.3944,312882,0
2005-04-20,5.4043,5.464,5.2748,5.4141,240138,0
2005-04-21,5.464,5.4739,5.3844,5.4141,408938,0
2005-04-22,5.4341,5.4739,5.4043,5.4141,385225,0
2005-04-25,5.4141,5.4241,5.3744,5.4043,269578,0
2005-04-26,5.4043,5.4141,5.3744,5.3844,344835,0
2005-04-27,5.454,5.464,5.3247,5.3744,486002,0
2005-04-28,5.3744,5.3744,5.2451,5.2649,333682,0
2005-04-29,5.3445,5.3645,5.2748,5.3345,477865,0
2005-05-02,5.3247,5.3345,5.2251,5.3247,320919,0
2005-05-03,5.255,5.3744,5.2451,5.3545,337500,0
2005-05-04,5.3744,5.3944,5.3247,5.3844,338103,0
2005-05-05,5.3944,5.3944,5.3048,5.3645,263148,0
2005-05-06,5.2848,5.3345,5.2251,5.2748,347547,0
2005-05-09,5.2748,5.3445,5.255,5.255,221247,0
2005-05-10,5.2748,5.3445,5.2748,5.3048,247874,0
2005-05-11,5.2748,5.3545,5.255,5.2948,279223,0
2005-05-12,5.2748,5.2748,5.1953,5.2052,284750,0
2005-05-13,5.2152,5.2748,5.1854,5.2052,288667,0
2005-05-16,5.1953,5.1953,5.0958,5.1255,567087,0
2005-05-17,5.1454,5.1554,5.1156,5.1355,396580,0
2005-05-18,5.1255,5.1754,5.1156,5.1355,725840,0
2005-05-19,5.1255,5.1454,5.0859,5.1255,269477,0
2005-05-20,5.1355,5.1355,5.0759,5.1355,200150,0
2005-05-23,5.1454,5.1854,5.1255,5.1355,179551,0
2005-05-24,5.1654,5.2351,5.1355,5.2351,259530,0
2005-05-25,5.2251,5.2948,5.2251,5.2948,199846,0
2005-05-26,5.2748,5.2748,5.1754,5.2152,198842,0
2005-05-27,5.2451,5.3048,5.1754,5.2848,372666,0
2005-05-31,5.2052,5.3345,5.1754,5.2649,230492,0
2005-06-01,5.2848,5.3545,5.2351,5.2848,321122,0
2005-06-02,5.3247,5.3944,5.3148,5.3247,428732,0
2005-06-03,5.3247,5.4141,5.3247,5.3744,313084,0
2005-06-06,5.3744,5.454,5.3744,5.4141,276410,0
2005-06-07,5.464,5.464,5.3445,5.3645,269076,0
2005-06-08,5.3744,5.4043,5.3247,5.3445,362619,0
2005-06-09,5.3445,5.3445,5.2351,5.255,283944,0
2005-06-10,5.2848,5.3445,5.2351,5.3148,406124,0
2005-06-13,5.3247,5.3445,5.2748,5.2848,394569,0
2005-06-14,5.2748,5.2948,5.2649,5.2649,231597,0
2005-06-15,5.2948,5.3148,5.2649,5.3148,311175,0
2005-06-16,5.3645,5.3944,5.3247,5.3345,404115,0
2005-06-17,5.3944,5.4043,5.3148,5.3445,399794,0
2005-06-20,5.3247,5.4043,5.2848,5.3247,563167,0
2005-06-21,5.2948,5.3445,5.2848,5.3345,256817,0
2005-06-22,5.3345,5.3645,5.2948,5.3247,260435,0
2005-06-23,5.3744,5.3844,5.3345,5.3445,218937,0
2005-06-24,5.3645,5.4141,5.3247,5.3744,267366,0
2005-06-27,5.3944,5.3944,5.3345,5.3545,163172,0
2005-06-28,5.2948,5.3148,5.2649,5.2848,200851,0
2005-06-29,5.2848,5.3247,5.2649,5.3247,169605,0
2005-06-30,5.3247,5.3445,5.2649,5.2748,159757,0
2005-07-01,5.2649,5.2748,5.1754,5.1854,369853,0
2005-07-05,5.1754,5.2152,5.1355,5.1754,286557,0
2005-07-06,5.1754,5.2052,5.1255,5.1654,390149,0
2005-07-07,5.2152,5.2251,5.1854,5.2152,259530,0
2005-07-08,5.2152,5.2251,5.1654,5.2152,252697,0
2005-07-11,5.2251,5.2948,5.2251,5.2649,193618,0
2005-07-12,5.2748,5.2748,5.2351,5.255,134236,0
2005-07-13,5.2451,5.2649,5.1953,5.2052,165987,0
2005-07-14,5.2251,5.2251,5.1255,5.1854,268069,0
2005-07-15,5.1754,5.2052,5.1255,5.1454,230593,0
2005-07-18,5.1754,5.2052,5.1355,5.1554,222554,0
2005-07-19,5.1654,5.1754,5.1156,5.1156,214114,0
2005-07-20,5.1454,5.1953,5.1255,5.1554,343728,0
2005-07-21,5.1554,5.255,5.1554,5.255,352571,0
2005-07-22,5.2848,5.2848,5.2052,5.2251,184173,0
2005-07-25,5.2152,5.255,5.1854,5.2251,194924,0
2005-07-26,5.2152,5.2152,5.1454,5.1754,302734,0
2005-07-27,5.2251,5.2251,5.1355,5.1654,238731,0
2005-07-28,5.1554,5.2152,5.1554,5.1953,289773,0
2005-07-29,5.1953,5.2351,5.1953,5.2152,162872,0
2005-08-01,5.255,5.2649,5.2251,5.2351,209594,0
2005-08-02,5.2251,5.255,5.2152,5.2351,186181,0
2005-08-03,5.255,5.3445,5.2451,5.3345,522072,0
2005-08-04,5.3744,5.3944,5.3445,5.3744,333982,0
2005-08-05,5.4043,5.4043,5.3148,5.3148,315595,0
2005-08-08,5.3148,5.3247,5.2748,5.2848,167895,0
2005-08-09,5.2649,5.2748,5.2251,5.2748,262745,0
2005-08-10,5.2848,5.3148,5.255,5.2649,267769,0
2005-08-11,5.2848,5.3744,5.2848,5.3645,490324,0
2005-08-12,5.3645,5.3645,5.3048,5.3545,248879,0
2005-08-15,5.3148,5.3445,5.2748,5.3048,217029,0
2005-08-16,5.3048,5.3744,5.2848,5.3744,447923,0
2005-08-17,5.3744,5.3744,5.3048,5.3545,651788,0
2005-08-18,5.3545,5.3744,5.3445,5.3645,421296,0
2005-08-19,5.3345,5.3645,5.3247,5.3445,104695,0
2005-08-22,5.3645,5.3744,5.3148,5.3247,349255,0
2005-08-23,5.3445,5.3545,5.3247,5.3445,163978,0
2005-08-24,5.3545,5.3645,5.2948,5.3048,728853,0
2005-08-25,5.3247,5.3445,5.3148,5.3247,268673,0
2005-08-26,5.3445,5.3445,5.2451,5.255,362418,0
2005-08-29,5.2748,5.2948,5.2052,5.2351,421196,0
2005-08-30,5.2152,5.2251,5.1156,5.2251,446013,0
2005-08-31,5.2251,5.2649,5.2052,5.2251,405420,0
2005-09-01,5.2748,5.4141,5.2649,5.3744,473543,0
2005-09-02,5.4043,5.4043,5.3345,5.3844,271887,0
2005-09-06,5.444,5.444,5.3744,5.3744,296405,0
2005-09-07,5.3445,5.4241,5.3445,5.3844,147097,0
2005-09-08,5.4043,5.4141,5.3345,5.3445,404115,0
2005-09-09,5.3645,5.4141,5.2251,5.2251,499065,0
2005-09-12,5.2351,5.3545,5.2251,5.3247,607881,0
2005-09-13,5.2848,5.2948,5.2351,5.2451,425617,0
2005-09-14,5.2748,5.3148,5.2451,5.3048,466711,0
2005-09-15,5.3048,5.3944,5.3048,5.3844,614512,0
2005-09-16,5.4141,5.5138,5.3844,5.454,818477,0
2005-09-19,5.6232,5.6431,5.5238,5.5634,824407,0
2005-09-20,5.5934,5.5934,5.3744,5.454,514438,0
2005-09-21,5.4739,5.6133,5.464,5.6033,759397,0
2005-09-22,5.6133,5.6133,5.5038,5.5734,442196,0
2005-09-23,5.5437,5.5536,5.4739,5.5338,337901,0
2005-09-26,5.4739,5.6232,5.464,5.5934,439986,0
2005-09-27,5.5634,5.5934,5.5038,5.5536,435160,0
2005-09-28,5.5634,5.6631,5.5536,5.6332,337398,0
2005-09-29,5.5934,5.7228,5.5934,5.7129,368948,0
2005-09-30,5.7228,5.7228,5.5834,5.6232,335088,0
2005-10-03,5.6232,5.6431,5.5238,5.5536,581254,0
2005-10-04,5.5437,5.6033,5.5138,5.6033,343628,0
2005-10-05,5.5934,5.6232,5.5338,5.5834,590899,0
2005-10-06,5.5634,5.7029,5.5634,5.6729,520366,0
2005-10-07,5.6729,5.8123,5.6631,5.8024,1515681,0
2005-10-10,5.8123,5.8123,5.7228,5.7824,277112,0
2005-10-11,5.7726,5.8223,5.7526,5.7726,579848,0
2005-10-12,5.7526,5.7924,5.6829,5.7029,453147,0
2005-10-13,5.6729,5.7129,5.6232,5.6729,465606,0
2005-10-14,5.6232,5.6929,5.5734,5.6829,302837,0
2005-10-17,5.7129,5.7924,5.7129,5.7228,277717,0
2005-10-18,5.7327,5.8024,5.7029,5.7626,380200,0
2005-10-19,5.6829,5.7228,5.5536,5.6631,459478,0
2005-10-20,5.6232,5.7029,5.5634,5.5734,417982,0
2005-10-21,5.5934,5.6631,5.5338,5.6631,287663,0
2005-10-24,5.7029,5.7327,5.6133,5.6332,323031,0
2005-10-25,5.6729,5.7824,5.6729,5.7626,453850,0
2005-10-26,5.7228,5.7824,5.7129,5.7626,315896,0
2005-10-27,5.8123,5.8621,5.7924,5.8223,580148,0
2005-10-28,5.8223,5.8223,5.7327,5.7924,246468,0
2005-10-31,5.8621,5.8621,5.6829,5.7228,472037,0
2005-11-01,5.6929,5.7228,5.5934,5.6033,528203,0
2005-11-02,5.6232,5.7029,5.6232,5.6729,361212,0
2005-11-03,5.6729,5.6729,5.6332,5.6531,224664,0
2005-11-04,5.6729,5.6729,5.5934,5.6232,245463,0
2005-11-07,5.5934,5.6531,5.5934,5.6531,194522,0
2005-11-08,5.6332,5.7029,5.6033,5.6929,298816,0
2005-11-09,5.7129,5.7427,5.6829,5.7327,303840,0
2005-11-10,5.7726,5.7726,5.6729,5.7129,211502,0
2005-11-11,5.7726,5.7726,5.6829,5.7427,166087,0
2005-11-14,5.7427,5.7526,5.7228,5.7228,158551,0
2005-11-15,5.7526,5.7526,5.6929,5.7129,164279,0
2005-11-16,5.7626,5.9018,5.7427,5.8919,689367,0
2005-11-17,5.9717,5.9916,5.9118,5.9617,469927,0
2005-11-18,5.9717,5.9717,5.8919,5.9218,345738,0
2005-11-21,5.9817,6.0312,5.9717,6.0212,374574,0
2005-11-22,6.0512,6.091,6.0014,6.091,350059,0
2005-11-23,6.0512,6.1208,5.9717,6.111,758293,0
2005-11-25,6.1307,6.1407,6.091,6.111,149307,0
2005-11-28,6.111,6.2502,6.111,6.2502,546991,0
2005-11-29,6.2205,6.2701,6.1806,6.2601,716194,0
2005-11-30,6.2502,6.2502,6.1607,6.1806,324538,0
2005-12-01,6.1707,6.2901,6.101,6.2801,745935,0
2005-12-02,6.2801,6.2901,6.1906,6.2205,465205,0
2005-12-05,6.2205,6.2801,6.1906,6.2701,317404,0
2005-12-06,6.2303,6.3597,6.2006,6.32,416875,0
2005-12-07,6.3696,6.4593,6.3696,6.4195,501375,0
2005-12-08,6.4095,6.499,6.3995,6.4791,385829,0
2005-12-09,6.5189,6.6285,6.4495,6.5189,790747,0
2005-12-12,6.3,6.5687,6.2502,6.2502,2202236,0
2005-12-13,6.1906,6.2901,6.111,6.2402,963063,0
2005-12-14,6.2105,6.2205,6.1307,6.1407,670779,0
2005-12-15,6.1607,6.2601,6.1307,6.1806,582159,0
2005-12-16,6.2006,6.2901,6.1806,6.2701,351266,0
2005-12-19,6.32,6.3398,6.2601,6.2601,363723,0
2005-12-20,6.31,6.31,6.0612,6.081,408838,0
2005-12-21,6.0612,6.2006,6.0512,6.1707,307458,0
2005-12-22,6.1806,6.3,6.1806,6.2801,347748,0
2005-12-23,6.3,6.3796,6.3,6.3597,387236,0
2005-12-27,6.4395,6.4693,6.4095,6.4495,312782,0
2005-12-28,6.489,6.6484,6.489,6.6484,533326,0
2005-12-29,6.6782,6.7181,6.6185,6.6981,642242,0
2005-12-30,6.6981,6.7876,6.6484,6.7778,599440,0
2006-01-03,6.917,7.7132,6.8175,7.0564,1091673,0
2006-01-04,7.0564,7.1559,6.9768,7.0664,703032,0
2006-01-05,7.0664,7.0664,6.8375,6.8475,750859,0
2006-01-06,6.9071,7.0963,6.9071,7.0664,801197,0
2006-01-09,7.0664,7.136,6.9768,7.1162,627976,0
2006-01-10,7.0863,7.0963,6.9967,7.0664,471736,0
2006-01-11,7.0365,7.1459,7.0365,7.1162,474248,0
2006-01-12,7.0764,7.1559,7.0564,7.1062,395975,0
2006-01-13,7.1062,7.3152,7.0863,7.2853,722723,0
2006-01-17,7.4346,7.4644,7.2256,7.2753,1080620,0
2006-01-18,7.2256,7.2356,6.9668,6.9768,659123,0
2006-01-19,7.1659,7.3649,7.1459,7.3649,643047,0
2006-01-20,7.3749,7.4246,7.1759,7.1759,484395,0
2006-01-23,7.2157,7.2753,7.1162,7.2554,446013,0
2006-01-24,7.2654,7.2654,7.0963,7.1559,477361,0
2006-01-25,7.2256,7.2953,7.1957,7.2256,524888,0
2006-01-26,7.2157,7.3252,7.0963,7.3252,827823,0
2006-01-27,7.4146,7.5043,7.3649,7.4445,733877,0
2006-01-30,7.5143,7.574,7.4843,7.5243,598235,0
2006-01-31,7.5641,7.7231,7.5541,7.6236,992603,0
2006-02-01,7.7132,7.7132,7.5641,7.6236,534634,0
2006-02-02,7.6336,7.8128,7.6236,7.7431,676908,0
2006-02-03,7.7431,7.7631,7.5641,7.6735,403009,0
2006-02-06,7.6536,7.7931,7.6137,7.6536,411751,0
2006-02-07,7.5641,7.6236,7.1759,7.2454,1256354,0
2006-02-08,7.2157,7.3849,7.1162,7.3252,696400,0
2006-02-09,7.4445,7.7331,7.4346,7.6735,674094,0
2006-02-10,7.6636,7.6735,7.2753,7.3252,696098,0
2006-02-13,7.2256,7.3152,6.9967,7.0365,1018426,0
2006-02-14,7.136,7.2953,7.0664,7.2356,448223,0
2006-02-15,7.3053,7.3053,7.0165,7.136,511425,0
2006-02-16,7.0963,7.4445,7.0963,7.3749,483290,0
2006-02-17,7.4346,7.4843,7.355,7.3849,511222,0
2006-02-21,7.5839,7.5938,7.4743,7.5441,659624,0
2006-02-22,7.5839,7.5839,7.4943,7.5343,451642,0
2006-02-23,7.5441,7.5641,7.4445,7.4545,285553,0
2006-02-24,7.5043,7.6137,7.4644,7.5938,316098,0
2006-02-27,7.6636,7.6636,7.5243,7.5441,582961,0
2006-02-28,7.574,7.7033,7.5641,7.7033,445209,0
2006-03-01,7.7132,7.7631,7.6336,7.6436,400497,0
2006-03-02,7.7033,7.9522,7.7033,7.9123,607578,0
2006-03-03,7.9622,8.0219,7.9123,7.9223,531015,0
2006-03-06,8.0517,8.0517,7.6536,7.8128,787633,0
2006-03-07,7.7132,8.0417,7.6137,7.6934,443803,0
2006-03-08,7.5641,7.5641,7.3152,7.5343,779494,0
2006-03-09,7.4743,7.6536,7.4743,7.5938,379699,0
2006-03-10,7.3452,7.6137,7.3352,7.5839,426018,0
2006-03-13,7.6536,7.6636,7.5143,7.6336,411549,0
2006-03-14,7.5938,7.803,7.574,7.7132,488112,0
2006-03-15,7.8624,7.8624,7.7431,7.8328,338504,0
2006-03-16,7.8724,7.9622,7.7831,7.8624,538049,0
2006-03-17,7.8624,7.8624,7.7831,7.8426,200150,0
2006-03-20,7.8624,7.8624,7.6436,7.7331,302231,0
2006-03-21,7.6636,7.7631,7.5343,7.6336,417780,0
2006-03-22,7.7331,7.8228,7.6636,7.7831,305046,0
2006-03-23,7.6735,7.7531,7.5938,7.6636,699614,0
2006-03-24,7.6636,7.7731,7.6436,7.7132,559249,0
2006-03-27,7.9323,7.9323,7.7132,7.7231,838572,0
2006-03-28,7.6436,7.7231,7.6236,7.6436,618330,0
2006-03-29,7.6436,7.803,7.6436,7.7631,574724,0
2006-03-30,7.9123,8.0318,7.8924,7.9323,954926,0
2006-03-31,8.0318,8.0417,7.8824,7.9123,1371198,0
2006-04-03,8.0219,8.1511,7.982,8.0019,1251632,0
2006-04-04,8.0219,8.1113,7.982,8.0914,593111,0
2006-04-05,8.1412,8.3005,8.1113,8.3005,715089,0
2006-04-06,8.41,8.6588,8.37,8.5891,1018326,0
2006-04-07,8.6089,8.6987,8.5493,8.6788,899865,0
2006-04-10,8.9176,8.9375,8.7284,8.8679,854851,0
2006-04-11,8.8679,8.8679,8.5193,8.5991,1106443,0
2006-04-12,8.6987,8.8081,8.5891,8.8081,579948,0
2006-04-13,8.8081,8.9375,8.7086,8.828,698912,0
2006-04-17,9.0369,9.3754,8.9972,9.2659,964671,0
2006-04-18,9.425,9.525,9.2659,9.505,902777,0
2006-04-19,9.554,9.923,9.4549,9.814,1322768,0
2006-04-20,9.814,9.814,8.9572,9.0469,2064081,0
2006-04-21,9.226,9.774,9.1367,9.604,1337236,0
2006-04-24,9.226,9.564,9.0668,9.246,1093583,0
2006-04-25,9.535,9.594,9.3656,9.445,881779,0
2006-04-26,9.445,9.654,9.3656,9.4151,726141,0
2006-04-27,9.2061,9.4746,9.0967,9.1067,579647,0
2006-04-28,9.1664,9.2857,8.8479,9.0867,2188772,0
2006-05-01,9.2161,9.2957,8.9672,9.027,1061027,0
2006-05-02,9.4649,9.4649,9.1762,9.435,1104032,0
2006-05-03,9.624,9.953,9.435,9.624,2387412,0
2006-05-04,9.794,10.052,9.764,10.052,1676945,0
2006-05-05,10.151,10.161,9.814,10.141,1095793,0
2006-05-08,10.111,10.111,9.764,9.993,1104432,0
2006-05-09,10.111,10.371,10.101,10.251,1235455,0
2006-05-10,10.231,10.351,10.151,10.201,1059822,0
2006-05-11,10.471,10.59,10.261,10.271,991900,0
2006-05-12,10.371,10.451,9.754,9.883,1353313,0
2006-05-15,9.3754,9.505,9.2161,9.3157,1693925,0
2006-05-16,9.2758,9.4948,9.2758,9.3456,1072482,0
2006-05-17,9.654,9.724,9.226,9.256,923678,0
2006-05-18,9.2659,9.445,9.0569,9.1762,974417,0
2006-05-19,8.9572,9.1067,8.5793,8.9872,2071315,0
2006-05-22,8.8579,8.9176,8.7086,8.8579,1071878,0
2006-05-23,9.0867,9.3953,9.0071,9.2957,1094687,0
2006-05-24,8.8081,8.9572,8.7582,8.818,825914,0
2006-05-25,8.8579,9.1267,8.8579,9.0768,547294,0
2006-05-26,9.1466,9.1466,8.9872,8.9872,484697,0
2006-05-30,9.236,9.505,9.236,9.4151,760503,0
2006-05-31,9.435,9.4746,9.1862,9.3157,674897,0
2006-06-01,8.9672,9.2659,8.8379,9.1762,976626,0
2006-06-02,9.1564,9.3556,9.1564,9.236,420391,0
2006-06-05,9.3057,9.3356,8.9972,9.0668,489518,0
2006-06-06,8.8379,8.9872,8.7086,8.7582,757288,0
2006-06-07,8.7383,9.1067,8.5193,9.1067,872836,0
2006-06-08,8.7086,8.8579,8.6089,8.8379,701021,0
2006-06-09,8.7086,9.0071,8.7086,8.7383,552719,0
2006-06-12,8.6488,8.7582,8.2209,8.2408,895041,0
2006-06-13,7.9123,7.9323,7.6436,7.8624,2104272,0
2006-06-14,8.0119,8.3402,7.8624,7.982,1608923,0
2006-06-15,8.2011,8.4896,8.1213,8.4896,777987,0
2006-06-16,8.5393,8.5991,8.3104,8.43,555632,0
2006-06-19,8.44,8.4896,8.1213,8.1511,723027,0
2006-06-20,8.2209,8.5891,8.211,8.5693,533125,0
2006-06-21,8.5393,9.3057,8.45,8.6189,485099,0
2006-06-22,8.6089,8.6089,8.42,8.4796,415167,0
2006-06-23,8.4796,8.4796,8.3104,8.43,375178,0
2006-06-26,8.41,8.41,8.1611,8.2507,372466,0
2006-06-27,8.3304,8.4,8.1711,8.1911,294494,0
2006-06-28,8.1811,8.2408,8.1511,8.1911,312581,0
2006-06-29,8.211,8.6688,8.211,8.6588,367442,0
2006-06-30,8.7582,8.8977,8.4896,8.5593,698208,0
2006-07-03,8.6788,8.828,8.6588,8.7981,277818,0
2006-07-05,8.9572,8.9572,8.6588,8.8778,603961,0
2006-07-06,8.9176,9.0469,8.828,9.027,323734,0
2006-07-07,8.9872,9.0071,8.7284,8.7881,258424,0
2006-07-10,8.7781,8.8081,8.5991,8.6089,253501,0
2006-07-11,8.6588,8.9474,8.6488,8.9375,430440,0
2006-07-12,9.0071,9.0967,8.8379,9.027,393665,0
2006-07-13,9.1267,9.2161,8.9077,9.1862,335992,0
2006-07-14,9.3356,9.4649,9.2061,9.4549,583766,0
2006-07-17,9.4549,9.4549,9.1267,9.1564,692883,0
2006-07-18,9.2061,9.246,8.7781,8.828,596627,0
2006-07-19,8.8379,9.0668,8.7582,8.9275,534432,0
2006-07-20,8.9176,8.9772,8.7483,8.7881,244058,0
2006-07-21,8.7086,8.7086,8.4599,8.4896,957337,0
2006-07-24,8.41,8.4896,8.37,8.4599,410344,0
2006-07-25,8.5793,8.5793,8.4896,8.5393,383918,0
2006-07-26,8.6588,8.6588,8.5293,8.6388,354780,0
2006-07-27,8.7483,8.8579,8.6888,8.6987,413660,0
2006-07-28,8.7284,8.7483,8.6688,8.6987,305447,0
2006-07-31,8.6688,8.6987,8.6388,8.6788,302837,0
2006-08-01,8.6588,8.8878,8.6488,8.8878,710668,0
2006-08-02,8.9474,9.0967,8.8778,9.0569,568192,0
2006-08-03,8.818,9.0569,8.818,9.027,262643,0
2006-08-04,9.0967,9.2758,8.8878,9.1267,527198,0
2006-08-07,9.1762,9.1962,9.0668,9.1466,245865,0
2006-08-08,9.1862,9.1862,9.0469,9.1167,219339,0
2006-08-09,8.9772,9.1962,8.9772,9.0469,461787,0
2006-08-10,9.1564,9.1564,8.8479,8.9275,329060,0
2006-08-11,8.9077,9.0469,8.8379,8.9474,409842,0
2006-08-14,8.8977,8.9275,8.8081,8.8379,218637,0
2006-08-15,8.828,8.8977,8.7781,8.8479,147599,0
2006-08-16,8.9275,9.0967,8.8778,8.8977,306352,0
2006-08-17,8.9772,8.9772,8.7582,8.7681,372365,0
2006-08-18,8.7881,8.8579,8.7284,8.7781,221550,0
2006-08-21,8.8977,9.0569,8.8977,9.0569,236119,0
2006-08-22,9.0569,9.0569,8.9672,9.0171,219841,0
2006-08-23,8.9572,9.0967,8.9572,9.027,223962,0
2006-08-24,9.0469,9.0469,8.8679,8.8778,355786,0
2006-08-25,8.8778,8.9872,8.8679,8.9077,202861,0
2006-08-28,8.8878,8.9375,8.7582,8.7681,268774,0
2006-08-29,8.7681,8.8081,8.6888,8.7981,286155,0
2006-08-30,8.828,8.8778,8.7383,8.7781,315194,0
2006-08-31,8.8379,9.0071,8.8379,8.9872,282740,0
2006-09-01,8.9772,9.0569,8.9375,9.0171,277918,0
2006-09-05,9.0768,9.1762,9.0768,9.1267,340714,0
2006-09-06,9.1267,9.226,9.0867,9.1367,387034,0
2006-09-07,9.0369,9.0369,8.8878,8.8977,633701,0
2006-09-08,8.818,8.818,8.6888,8.7284,331470,0
2006-09-11,8.5693,8.5693,8.1213,8.1611,1309908,0
2006-09-12,8.211,8.3204,8.0715,8.1412,468923,0
2006-09-13,8.1911,8.3304,8.1412,8.3104,445109,0
2006-09-14,8.3502,8.3602,7.972,7.982,428531,0
2006-09-15,7.9123,8.1113,7.8924,8.1113,604565,0
2006-09-18,8.1313,8.2706,8.0815,8.1811,352169,0
2006-09-19,8.0517,8.1611,7.9123,7.9323,586379,0
2006-09-20,8.0119,8.0914,7.803,7.8426,673894,0
2006-09-21,7.8624,8.0417,7.8228,8.0318,715290,0
2006-09-22,8.0517,8.1213,8.0318,8.0517,471435,0
2006-09-25,8.0417,8.0815,7.9123,8.0617,229287,0
2006-09-26,8.0517,8.1611,8.0517,8.1611,243854,0
2006-09-27,8.211,8.38,8.1611,8.37,328758,0
2006-09-28,8.41,8.4698,8.3304,8.45,657917,0
2006-09-29,8.42,8.42,8.211,8.37,235517,0
2006-10-02,8.5093,8.5093,8.2607,8.2607,307859,0
2006-10-03,7.9622,8.1511,7.9323,8.0318,627673,0
2006-10-04,8.0119,8.0617,7.8624,7.9622,459176,0
2006-10-05,8.1611,8.1711,8.0517,8.1013,265055,0
2006-10-06,8.0417,8.0617,7.9223,8.0517,347347,0
2006-10-09,8.1013,8.2507,8.0715,8.0815,145890,0
2006-10-10,8.0417,8.1412,7.982,8.0318,182064,0
2006-10-11,8.0318,8.1313,8.0119,8.0219,170608,0
2006-10-12,8.0617,8.1013,8.0219,8.0815,233406,0
2006-10-13,8.1313,8.3304,8.1313,8.3104,283443,0
2006-10-16,8.4,8.4698,8.3104,8.38,346040,0
2006-10-17,8.44,8.44,8.2011,8.3005,221247,0
2006-10-18,8.3304,8.41,8.3005,8.3502,186181,0
2006-10-19,8.38,8.5193,8.38,8.5193,232905,0
2006-10-20,8.4994,8.5093,8.3304,8.3402,327954,0
2006-10-23,8.3104,8.3104,8.1213,8.1313,407933,0
2006-10-24,8.1113,8.2309,8.0417,8.1611,603158,0
2006-10-25,8.1213,8.3005,8.0617,8.2408,666358,0
2006-10-26,8.2706,8.39,8.2706,8.3204,315495,0
2006-10-27,8.3602,8.38,8.2706,8.3204,258324,0
2006-10-30,8.4599,8.5393,8.37,8.41,399694,0
2006-10-31,8.39,8.4896,8.3602,8.45,726944,0
2006-11-01,8.6189,8.6688,8.5093,8.6688,461587,0
2006-11-02,8.6987,8.8778,8.6788,8.818,842492,0
2006-11-03,8.818,8.8579,8.7483,8.828,314590,0
2006-11-06,8.8479,8.8878,8.7582,8.7881,428128,0
2006-11-07,8.8379,8.8479,8.7781,8.7881,216325,0
2006-11-08,8.6788,8.7582,8.5891,8.6788,450635,0
2006-11-09,8.7681,9.0469,8.7681,9.0469,549906,0
2006-11-10,9.0171,9.1067,8.9572,9.1067,355887,0
2006-11-13,9.1067,9.1466,9.0071,9.1466,940355,0
2006-11-14,9.1962,9.2161,9.0071,9.0768,489518,0
2006-11-15,9.0469,9.1466,8.9572,9.1267,399794,0
2006-11-16,9.236,9.256,8.9872,9.0071,504993,0
2006-11-17,8.9672,9.0768,8.9572,8.9672,423706,0
2006-11-20,9.0171,9.1367,8.9772,8.9972,429635,0
2006-11-21,9.1564,9.1962,9.0569,9.1862,323131,0
2006-11-22,9.226,9.3356,9.1564,9.3256,508509,0
2006-11-24,9.4649,9.724,9.4549,9.684,533930,0
2006-11-27,9.854,10.281,9.764,10.231,1996862,0
2006-11-28,10.201,10.251,9.864,10.231,1796110,0
2006-11-29,10.181,10.181,9.953,9.963,712678,0
2006-11-30,9.4051,9.953,9.4051,9.794,3711185,0
2006-12-01,9.654,9.784,9.574,9.734,777684,0
2006-12-04,9.834,9.834,9.604,9.664,691175,0
2006-12-05,9.734,9.734,9.4649,9.564,815465,0
2006-12-06,9.544,9.554,9.4051,9.505,842291,0
2006-12-07,9.525,9.525,9.3256,9.515,600647,0
2006-12-08,9.554,9.584,9.4151,9.4549,554729,0
2006-12-11,9.4549,9.505,9.4549,9.4746,555935,0
2006-12-12,9.4746,9.525,9.4549,9.515,592808,0
2006-12-13,9.4948,9.4948,9.3854,9.425,266664,0
2006-12-14,9.4649,9.505,9.4051,9.4051,241847,0
2006-12-15,9.4051,9.425,9.1466,9.1962,874545,0
2006-12-18,9.1167,9.1267,8.9772,9.027,728954,0
2006-12-19,9.027,9.236,9.027,9.1962,593914,0
2006-12-20,9.2161,9.2161,9.027,9.0867,455055,0
2006-12-21,9.1067,9.1067,8.9872,9.027,376987,0
2006-12-22,9.0369,9.246,9.027,9.1664,262543,0
2006-12-26,9.236,9.2857,9.1367,9.1862,267366,0
2006-12-27,9.1564,9.2659,9.1564,9.1664,190704,0
2006-12-28,9.3456,9.3556,9.256,9.2857,410042,0
2006-12-29,9.2659,9.3256,9.226,9.2957,262143,0
2007-01-03,9.594,9.594,9.0668,9.1862,552117,0
2007-01-04,9.1267,9.2061,9.0369,9.0768,442298,0
2007-01-05,8.9772,9.0071,8.7781,8.8579,717500,0
2007-01-08,8.8679,8.9474,8.6888,8.7681,470229,0
2007-01-09,8.7781,8.8479,8.6588,8.818,415167,0
2007-01-10,8.7981,8.8081,8.6388,8.6488,413861,0
2007-01-11,9.564,9.564,8.6089,8.7185,382814,0
2007-01-12,8.7681,9.0469,8.7483,9.027,433355,0
2007-01-16,8.9872,9.0768,8.8878,8.8977,452042,0
2007-01-17,8.8977,9.0867,8.8479,9.0668,534030,0
2007-01-18,9.0569,9.0668,8.8977,8.9275,435463,0
2007-01-19,8.9474,9.2061,8.9474,9.2061,379599,0
2007-01-22,9.2061,9.3456,9.0867,9.0867,500069,0
2007-01-23,9.256,9.3157,9.1862,9.3157,387637,0
2007-01-24,9.3057,9.3656,9.1862,9.3456,380905,0
2007-01-25,9.435,9.445,9.3556,9.3953,649478,0
2007-01-26,9.3656,9.445,9.3057,9.445,358699,0
2007-01-29,9.3754,9.4051,9.3057,9.3456,252195,0
2007-01-30,9.3256,9.4649,9.3157,9.3953,275103,0
2007-01-31,9.3754,9.554,9.3754,9.505,281231,0
2007-02-01,9.554,9.684,9.554,9.664,583465,0
2007-02-02,9.594,9.704,9.4549,9.525,333782,0
2007-02-05,9.515,9.594,9.4746,9.535,235817,0
2007-02-06,9.515,9.644,9.515,9.564,244760,0
2007-02-07,9.535,9.594,9.4649,9.4746,205975,0
2007-02-08,9.505,9.564,9.4842,9.525,465506,0
2007-02-09,9.634,9.694,9.564,9.644,437572,0
2007-02-12,9.604,9.654,9.3656,9.564,476367,0
2007-02-13,9.594,9.604,9.4746,9.535,390420,0
2007-02-14,9.604,9.694,9.535,9.614,797129,0
2007-02-15,9.604,9.614,9.525,9.604,344433,0
2007-02-16,9.594,9.604,9.4746,9.564,377689,0
2007-02-20,9.584,9.614,9.3854,9.525,365835,0
2007-02-21,9.4051,9.754,9.4051,9.684,550308,0
2007-02-22,9.704,9.734,9.515,9.684,359101,0
2007-02-23,9.754,9.893,9.694,9.874,579446,0
2007-02-26,9.893,9.953,9.834,9.903,379579,0
2007-02-27,9.684,9.883,9.425,9.505,660329,0
2007-02-28,9.4842,9.674,9.4549,9.614,398790,0
2007-03-01,9.704,9.704,9.3556,9.3754,352971,0
2007-03-02,9.3157,9.3356,8.9972,9.0867,743724,0
2007-03-05,8.9572,9.0967,8.7284,8.9077,740208,0
2007-03-06,9.1367,9.2061,9.0071,9.1367,288166,0
2007-03-07,9.1466,9.2659,9.1067,9.2061,305447,0
2007-03-08,9.256,9.2957,9.1664,9.1762,181157,0
2007-03-09,9.1962,9.246,9.1167,9.1367,223459,0
2007-03-12,9.1466,9.226,9.0768,9.1564,206478,0
2007-03-13,9.1762,9.1862,8.9872,9.0569,173823,0
2007-03-14,8.9572,9.0967,8.8379,9.0668,405320,0
2007-03-15,9.1466,9.256,9.1067,9.246,225569,0
2007-03-16,9.3057,9.4051,9.256,9.2857,286861,0
2007-03-19,9.3057,9.3556,9.2659,9.2957,125997,0
2007-03-20,9.3057,9.4649,9.2758,9.3556,216025,0
2007-03-21,9.4051,9.435,9.3256,9.4151,165283,0
2007-03-22,9.445,9.505,9.3854,9.3953,276611,0
2007-03-23,9.4151,9.4151,9.3157,9.3356,202360,0
2007-03-26,9.3656,9.4649,9.3656,9.4151,172518,0
2007-03-27,9.4948,9.4948,9.3356,9.3456,142676,0
2007-03-28,9.4051,9.4549,9.3953,9.4549,177140,0
2007-03-29,9.3953,9.435,9.3157,9.4051,223459,0
2007-03-30,9.435,9.445,9.3456,9.3556,199545,0
2007-04-02,9.3456,9.445,9.2061,9.3556,218033,0
2007-04-03,9.3356,9.425,9.3057,9.3256,140466,0
2007-04-04,9.4051,9.4549,9.3754,9.4549,254505,0
2007-04-05,9.4842,9.554,9.4649,9.4842,277617,0
2007-04-09,9.515,9.564,9.505,9.505,191207,0
2007-04-10,9.654,9.814,9.505,9.794,736289,0
2007-04-11,9.664,9.794,9.664,9.754,281333,0
2007-04-12,9.754,9.754,9.664,9.734,199545,0
2007-04-13,9.754,9.903,9.744,9.903,467113,0
2007-04-16,9.834,9.854,9.724,9.764,549906,0
2007-04-17,9.724,9.754,9.634,9.634,263548,0
2007-04-18,9.714,9.734,9.654,9.704,209394,0
2007-04-19,9.584,9.634,9.4549,9.4746,315094,0
2007-04-20,9.594,9.734,9.594,9.684,244560,0
2007-04-23,9.644,9.734,9.634,9.674,208087,0
2007-04-24,9.694,9.704,9.525,9.584,335691,0
2007-04-25,9.644,9.744,9.554,9.664,347648,0
2007-04-26,9.515,9.515,9.3157,9.3953,606272,0
2007-04-27,9.4948,9.654,9.4746,9.604,298414,0
2007-04-30,9.554,9.594,9.3256,9.3854,422100,0
2007-05-01,9.2758,9.3556,9.1466,9.3456,327352,0
2007-05-02,9.2161,9.445,9.1762,9.4051,265659,0
2007-05-03,9.435,9.4948,9.3356,9.4549,296907,0
2007-05-04,9.505,9.594,9.435,9.4746,365230,0
2007-05-07,9.544,9.544,9.4549,9.4746,237326,0
2007-05-08,9.3556,9.435,9.2758,9.425,419084,0
2007-05-09,9.3656,9.425,9.2857,9.3456,126700,0
2007-05-10,9.2857,9.3057,9.1167,9.1862,329060,0
2007-05-11,9.2061,9.2857,9.1862,9.226,273899,0
2007-05-14,9.2161,9.246,9.1167,9.1267,276209,0
2007-05-15,9.0668,9.246,9.0668,9.1564,537145,0
2007-05-16,9.0867,9.1267,8.9772,9.0369,235817,0
2007-05-17,9.0469,9.0668,8.8679,9.0171,520366,0
2007-05-18,8.9772,9.1564,8.9772,9.1367,225469,0
2007-05-21,9.1067,9.2161,9.0569,9.1466,237714,0
2007-05-22,9.1167,9.1367,8.9872,8.9972,202561,0
2007-05-23,9.0071,9.1267,9.0071,9.0469,402607,0
2007-05-24,8.9972,9.0867,8.8579,8.9077,484697,0
2007-05-25,8.9077,9.0171,8.8977,8.9672,189398,0
2007-05-29,9.0071,9.0668,8.9772,8.9772,238630,0
2007-05-30,8.9772,9.027,8.9275,8.9772,204167,0
2007-05-31,9.1367,9.246,9.0469,9.1167,371159,0
2007-06-01,9.1762,9.3057,9.1367,9.2659,424412,0
2007-06-04,9.2758,9.3356,9.1862,9.2061,524384,0
2007-06-05,9.246,9.256,9.1664,9.226,175632,0
2007-06-06,9.1862,9.2957,9.1762,9.2061,233406,0
2007-06-07,9.2161,9.2957,9.0171,9.1067,323432,0
2007-06-08,9.0071,9.0668,8.8579,8.9872,537044,0
2007-06-11,8.9474,9.1267,8.8579,9.027,379197,0
2007-06-12,8.9672,8.9972,8.8579,8.9077,247271,0
2007-06-13,8.8977,9.0369,8.8878,8.9772,185177,0
2007-06-14,9.0569,9.0569,8.9672,8.9772,166891,0
2007-06-15,9.1862,9.1962,9.0071,9.1466,284550,0
2007-06-18,9.1167,9.1962,9.0569,9.1862,282639,0
2007-06-19,9.1962,9.4549,9.1564,9.425,470530,0
2007-06-20,9.3456,9.3854,9.2161,9.2161,85907,0
2007-06-21,9.1564,9.2659,9.1067,9.1862,161566,0
2007-06-22,9.2161,9.2758,9.1862,9.2061,148905,0
2007-06-25,9.1564,9.1664,9.0569,9.0569,192412,0
2007-06-26,8.9176,8.9872,8.7383,8.7881,526696,0
2007-06-27,8.7681,8.9872,8.7383,8.9572,395273,0
2007-06-28,8.9572,9.1067,8.9572,9.027,176736,0
2007-06-29,9.1067,9.1067,9.0171,9.0668,138054,0
2007-07-02,9.0967,9.1466,9.0768,9.1167,125795,0
2007-07-03,9.027,9.0668,8.9772,9.0469,93043,0
2007-07-05,8.9972,9.0668,8.9672,9.0171,124488,0
2007-07-06,9.0369,9.1664,8.9972,9.1564,168399,0
2007-07-09,9.1762,9.256,9.0469,9.1067,271387,0
2007-07-10,9.1167,9.2061,9.1067,9.2061,271687,0
2007-07-11,9.246,9.246,9.1564,9.2061,146093,0
2007-07-12,9.246,9.3456,9.226,9.3157,285452,0
2007-07-13,9.3157,9.3456,9.2758,9.3256,145993,0
2007-07-16,9.256,9.2758,9.1664,9.1862,177743,0
2007-07-17,9.1564,9.3157,9.1564,9.2161,189900,0
2007-07-18,9.226,9.525,9.2061,9.515,402106,0
2007-07-19,9.525,9.634,9.4549,9.574,507606,0
2007-07-20,9.644,9.654,9.505,9.505,298011,0
2007-07-23,9.515,9.535,9.4549,9.4948,170205,0
2007-07-24,9.535,9.614,9.435,9.4746,151017,0
2007-07-25,9.425,9.425,9.2659,9.3754,237123,0
2007-07-26,9.3356,9.3556,9.1067,9.2161,375379,0
2007-07-27,9.2161,9.2659,9.0569,9.0569,409942,0
2007-07-30,9.0867,9.256,9.0867,9.1664,284550,0
2007-07-31,9.246,9.2857,9.1167,9.1167,226273,0
2007-08-01,9.1067,9.2061,8.9176,9.0569,505896,0
2007-08-02,9.0569,9.1466,9.0569,9.0967,146795,0
2007-08-03,9.1267,9.3057,9.1267,9.2161,290074,0
2007-08-06,9.1367,9.236,9.0071,9.0668,513433,0
2007-08-07,9.0569,9.2161,9.027,9.2061,188192,0
2007-08-08,9.2659,9.3256,9.2061,9.3157,234109,0
2007-08-09,9.1067,9.2061,9.0569,9.0668,266262,0
2007-08-10,9.1067,9.3157,9.0867,9.256,274600,0
2007-08-13,9.3556,9.3556,9.226,9.3356,372263,0
2007-08-14,9.3456,9.3556,9.0668,9.2857,515744,0
2007-08-15,9.1167,9.3057,9.0867,9.1367,395273,0
2007-08-16,9.1067,9.1367,8.6089,8.9077,1306491,0
2007-08-17,8.0914,9.2161,8.0914,9.0867,481682,0
2007-08-20,9.0768,9.0867,8.9176,8.9972,398187,0
2007-08-21,8.9672,9.0569,8.9275,8.9872,451842,0
2007-08-22,8.9872,9.1067,8.9872,9.0171,226273,0
2007-08-23,9.0569,9.0867,8.9572,9.0369,344835,0
2007-08-24,9.0569,9.246,9.0569,9.1664,339609,0
2007-08-27,9.1762,9.1762,9.027,9.027,181964,0
2007-08-28,9.027,9.0668,8.9672,9.0369,289573,0
2007-08-29,9.1067,9.1167,9.0071,9.0768,167693,0
2007-08-30,9.0768,9.0768,8.9572,8.9772,111629,0
2007-08-31,9.0768,9.1664,9.0668,9.0768,194119,0
2007-09-04,9.1067,9.2857,9.1067,9.2857,255412,0
2007-09-05,9.2161,9.236,9.1067,9.1862,192713,0
2007-09-06,9.2659,9.505,9.2659,9.3556,627571,0
2007-09-07,9.505,9.525,9.3953,9.425,400005,0
2007-09-10,9.544,9.554,9.4051,9.505,386430,0
2007-09-11,9.544,9.674,9.505,9.614,649979,0
2007-09-12,9.445,9.4649,9.2857,9.3157,1389785,0
2007-09-13,9.3057,9.3256,9.2161,9.2957,335791,0
2007-09-14,9.3356,9.3953,9.2659,9.2758,503687,0
2007-09-17,9.4549,9.4549,9.3157,9.3556,753872,0
2007-09-18,9.3556,9.4549,9.3057,9.435,1085543,0
2007-09-19,9.4948,9.505,9.3556,9.4151,731265,0
2007-09-20,9.525,9.674,9.505,9.614,1600382,0
2007-09-21,9.654,9.674,9.554,9.674,585976,0
2007-09-24,9.694,9.694,9.604,9.654,403912,0
2007-09-25,9.644,9.674,9.554,9.664,437471,0
2007-09-26,9.634,9.704,9.564,9.614,274500,0
2007-09-27,9.624,9.704,9.614,9.684,679218,0
2007-09-28,9.734,9.874,9.724,9.784,736791,0
2007-10-01,9.844,9.883,9.774,9.804,487761,0
2007-10-02,9.664,9.664,9.505,9.614,466209,0
2007-10-03,9.654,9.704,9.604,9.654,196932,0
2007-10-04,9.564,9.784,9.505,9.774,364325,0
2007-10-05,9.664,9.874,9.654,9.804,498561,0
2007-10-08,9.664,9.794,9.654,9.714,230895,0
2007-10-09,9.764,9.844,9.724,9.844,271286,0
2007-10-10,9.814,9.883,9.794,9.804,363121,0
2007-10-11,9.874,9.953,9.854,9.953,591908,0
2007-10-12,9.953,9.993,9.844,9.963,392355,0
2007-10-15,9.953,10.121,9.953,10.071,403312,0
2007-10-16,10.101,10.101,9.874,9.913,348299,0
2007-10-17,10.003,10.032,9.864,9.903,315862,0
2007-10-18,9.953,10.042,9.923,10.042,376385,0
2007-10-19,10.081,10.101,9.854,9.993,423004,0
2007-10-22,9.754,9.903,9.684,9.883,455360,0
2007-10-23,9.903,9.933,9.754,9.913,351065,0
2007-10-24,9.854,9.943,9.814,9.913,173221,0
2007-10-25,9.943,10.101,9.943,10.003,390048,0
2007-10-26,10.151,10.321,10.141,10.281,490925,0
2007-10-29,10.351,10.451,10.351,10.431,559384,0
2007-10-30,10.301,10.371,10.121,10.231,380403,0
2007-10-31,10.281,10.451,10.251,10.361,329060,0
2007-11-01,10.301,10.371,10.181,10.251,379197,0
2007-11-02,10.441,10.63,10.331,10.55,565279,0
2007-11-05,10.798,10.798,10.461,10.55,529259,0
2007-11-06,10.858,10.978,10.748,10.868,885136,0
2007-11-07,11.148,11.148,10.728,10.788,1374614,0
2007-11-08,11.118,11.118,10.708,10.898,700147,0
2007-11-09,10.848,11.028,10.688,10.878,560039,0
2007-11-12,10.66,10.66,10.281,10.301,640747,0
2007-11-13,10.351,10.5,10.201,10.401,554636,0
2007-11-14,10.55,10.798,10.481,10.778,453700,0
2007-11-15,10.6,10.6,10.421,10.441,402809,0
2007-11-16,10.6,10.63,10.421,10.461,350034,0
2007-11-19,10.55,10.55,10.241,10.361,476459,0
2007-11-20,10.918,10.918,10.401,10.728,623254,0
2007-11-21,10.738,10.738,10.54,10.668,349255,0
2007-11-23,10.65,10.868,10.6,10.848,552017,0
2007-11-26,10.848,10.898,10.668,10.728,501097,0
2007-11-27,10.798,10.798,10.55,10.63,371109,0
2007-11-28,10.63,10.66,10.451,10.62,423909,0
2007-11-29,10.58,10.64,10.411,10.451,306855,0
2007-11-30,10.451,10.451,10.121,10.221,523683,0
2007-12-03,10.101,10.421,10.101,10.351,293036,0
2007-12-04,10.391,10.55,10.361,10.421,271171,0
2007-12-05,10.461,10.471,10.321,10.391,192713,0
2007-12-06,10.271,10.57,10.261,10.53,186484,0
2007-12-07,10.53,10.58,10.401,10.52,176235,0
2007-12-10,10.6,10.698,10.53,10.58,356991,0
2007-12-11,10.6,10.688,10.471,10.53,352671,0
2007-12-12,10.728,10.728,10.6,10.66,262343,0
2007-12-13,10.868,10.868,10.361,10.401,394268,0
2007-12-14,10.401,10.441,10.151,10.381,413460,0
2007-12-17,10.441,10.441,10.181,10.311,482129,0
2007-12-18,10.301,10.471,10.301,10.361,377387,0
2007-12-19,10.461,10.461,10.381,10.401,281635,0
2007-12-20,10.401,10.421,10.201,10.211,723729,0
2007-12-21,10.301,10.461,10.301,10.421,357749,0
2007-12-24,10.59,10.678,10.331,10.55,320819,0
2007-12-26,10.55,10.678,10.55,10.64,220521,0
2007-12-27,10.788,10.788,10.55,10.58,225769,0
2007-12-28,10.678,10.818,10.678,10.808,316351,0
2007-12-31,10.868,10.868,10.708,10.758,199938,0
2008-01-02,10.858,11.088,10.818,11.038,562067,0
2008-01-03,11.138,11.227,11.018,11.148,509434,0
2008-01-04,11.068,11.227,10.998,11.118,339444,0
2008-01-07,11.276,11.276,11.028,11.128,367040,0
2008-01-08,11.415,11.505,11.276,11.415,658631,0
2008-01-09,11.525,11.525,10.898,11.068,863439,0
2008-01-10,10.958,11.375,10.868,11.326,815354,0
2008-01-11,11.247,11.415,11.178,11.326,495260,0
2008-01-14,11.465,11.645,11.395,11.535,776680,0
2008-01-15,11.555,11.645,11.158,11.197,966349,0
2008-01-16,11.108,11.425,10.978,11.197,927298,0
2008-01-17,11.257,11.475,11.148,11.197,582867,0
2008-01-18,11.158,11.425,11.048,11.326,857083,0
2008-01-22,10.938,11.455,10.908,11.247,1424885,0
2008-01-23,11.158,11.375,11.068,11.247,547891,0
2008-01-24,11.425,11.645,11.425,11.645,670390,0
2008-01-25,11.803,11.813,11.555,11.625,570667,0
2008-01-28,11.892,12.042,11.685,12.032,840915,0
2008-01-29,12.182,12.182,11.853,11.952,759349,0
2008-01-30,12.222,12.59,11.892,12.262,1290846,0
2008-01-31,12.312,12.59,12.212,12.502,1478318,0
2008-02-01,12.739,12.739,12.162,12.232,1220627,0
2008-02-04,12.032,12.232,11.863,12.212,812554,0
2008-02-05,11.942,12.142,11.853,12.002,537447,0
2008-02-06,12.222,12.282,12.112,12.162,438578,0
2008-02-07,12.422,12.422,12.162,12.292,879227,0
2008-02-08,12.312,12.541,12.312,12.512,552444,0
2008-02-11,12.541,12.699,12.362,12.64,593547,0
2008-02-12,12.789,12.789,12.372,12.472,518506,0
2008-02-13,12.462,12.551,12.242,12.492,469073,0
2008-02-14,12.392,12.57,12.392,12.452,321664,0
2008-02-15,12.512,12.6,12.342,12.442,433150,0
2008-02-19,12.679,12.799,12.61,12.779,542364,0
2008-02-20,12.809,12.967,12.64,12.958,788143,0
2008-02-21,13.027,13.087,12.859,12.967,730322,0
2008-02-22,13.117,13.227,12.849,13.217,610060,0
2008-02-25,13.306,13.306,13.057,13.147,776117,0
2008-02-26,13.027,13.566,13.027,13.556,861192,0
2008-02-27,13.227,13.426,13.177,13.246,2014359,0
2008-02-28,13.306,13.586,13.237,13.556,1006198,0
2008-02-29,13.536,13.566,13.197,13.416,888223,0
2008-03-03,13.656,13.726,13.436,13.446,1174495,0
2008-03-04,13.506,13.586,13.067,13.356,1389188,0
2008-03-05,13.506,13.974,13.436,13.964,1134993,0
2008-03-06,13.994,13.994,13.636,13.816,1054881,0
2008-03-07,13.826,13.914,13.576,13.596,716292,0
2008-03-10,13.436,13.546,13.167,13.426,794627,0
2008-03-11,13.536,13.736,13.366,13.686,724363,0
2008-03-12,13.894,13.944,13.666,13.835,697760,0
2008-03-13,14.112,14.291,14.052,14.281,1150182,0
2008-03-14,14.411,14.49,14.182,14.471,1065613,0
2008-03-17,14.67,14.86,14.401,14.72,2207323,0
2008-03-18,14.86,14.86,13.826,13.934,1727666,0
2008-03-19,13.984,13.984,13.047,13.207,2705526,0
2008-03-20,12.66,12.908,12.102,12.232,3524417,0
2008-03-24,12.422,12.64,12.192,12.541,1394703,0
2008-03-25,13.037,13.177,12.859,13.107,1178094,0
2008-03-26,13.246,13.536,13.057,13.316,1253935,0
2008-03-27,13.286,13.286,12.958,13.167,700099,0
2008-03-28,12.809,12.977,12.709,12.928,918166,0
2008-03-31,13.007,13.037,12.392,12.521,831042,0
2008-04-01,12.202,12.212,11.853,12.092,1549181,0
2008-04-02,12.092,12.689,12.092,12.679,933415,0
2008-04-03,12.719,12.789,12.392,12.512,584608,0
2008-04-04,12.492,12.739,12.492,12.739,705467,0
2008-04-07,12.928,13.037,12.799,12.839,685250,0
2008-04-08,12.729,12.789,12.59,12.66,470430,0
2008-04-09,12.709,13.137,12.709,13.087,546701,0
2008-04-10,13.217,13.217,12.869,12.948,499100,0
2008-04-11,12.938,12.987,12.759,12.869,370670,0
2008-04-14,12.759,13.017,12.759,12.809,384135,0
2008-04-15,12.977,12.977,12.839,12.859,443834,0
2008-04-16,13.027,13.276,13.017,13.177,633388,0
2008-04-17,13.336,13.336,12.997,13.047,607510,0
2008-04-18,12.859,12.938,12.62,12.819,831797,0
2008-04-21,12.879,12.977,12.521,12.61,678394,0
2008-04-22,12.61,12.839,12.402,12.63,697473,0
2008-04-23,12.452,12.482,12.272,12.402,590263,0
2008-04-24,12.342,12.709,12.042,12.122,1439034,0
2008-04-25,12.142,12.262,12.072,12.192,639186,0
2008-04-28,12.152,12.312,12.152,12.192,798171,0
2008-04-29,12.042,12.052,11.853,11.902,675505,0
2008-04-30,11.902,12.042,11.685,11.942,986381,0
2008-05-01,11.793,11.813,11.385,11.715,1105575,0
2008-05-02,11.655,11.942,11.655,11.892,519836,0
2008-05-05,11.952,12.172,11.952,12.062,615599,0
2008-05-06,12.132,12.272,12.042,12.272,403655,0
2008-05-07,12.132,12.272,11.992,12.042,520856,0
2008-05-08,12.142,12.302,12.102,12.222,531444,0
2008-05-09,12.292,12.372,12.062,12.282,525825,0
2008-05-12,12.412,12.412,12.172,12.212,539192,0
2008-05-13,12.102,12.422,11.942,12.072,681080,0
2008-05-14,12.032,12.172,11.952,11.982,447433,0
2008-05-15,12.092,12.212,12.012,12.062,390470,0
2008-05-16,12.272,12.322,12.142,12.312,933938,0
2008-05-19,12.382,12.521,12.322,12.382,522429,0
2008-05-20,12.462,12.869,12.442,12.869,721188,0
2008-05-21,12.928,13.117,12.819,12.948,698903,0
2008-05-22,12.938,12.977,12.769,12.779,432899,0
2008-05-23,12.839,12.958,12.779,12.799,470067,0
2008-05-27,12.799,12.799,12.482,12.502,435337,0
2008-05-28,12.442,12.521,12.372,12.482,474979,0
2008-05-29,12.212,12.342,12.032,12.172,570831,0
2008-05-30,12.342,12.392,12.272,12.302,548119,0
2008-06-02,12.312,12.392,12.232,12.262,293851,0
2008-06-03,12.212,12.232,12.122,12.142,154369,0
2008-06-04,12.092,12.182,12.002,12.112,353623,0
2008-06-05,12.032,12.312,12.002,12.312,340278,0
2008-06-06,12.432,12.541,12.342,12.531,532105,0
2008-06-09,12.541,12.739,12.342,12.352,386876,0
2008-06-10,12.212,12.272,12.002,12.092,561215,0
2008-06-11,12.142,12.392,12.142,12.312,256949,0
2008-06-12,12.042,12.242,11.992,12.202,544064,0
2008-06-13,12.092,12.332,12.092,12.102,322164,0
2008-06-16,12.342,12.352,12.162,12.162,532314,0
2008-06-17,12.322,12.322,12.102,12.102,368829,0
2008-06-18,12.262,12.402,12.122,12.392,518101,0
2008-06-19,12.502,12.58,12.422,12.452,387898,0
2008-06-20,12.472,12.64,12.472,12.61,313927,0
2008-06-23,12.392,12.402,12.232,12.382,615666,0
2008-06-24,12.422,12.452,12.252,12.252,370743,0
2008-06-25,12.412,12.412,12.102,12.262,301243,0
2008-06-26,12.512,12.789,12.512,12.769,669862,0
2008-06-27,12.918,12.997,12.809,12.938,842177,0
2008-06-30,13.137,13.137,12.839,12.889,1124141,0
2008-07-01,13.117,13.356,13.067,13.316,796899,0
2008-07-02,13.376,13.426,13.157,13.356,527655,0
2008-07-03,13.356,13.356,13.137,13.256,378676,0
2008-07-07,13.227,13.286,13.017,13.117,729719,0
2008-07-08,13.137,13.187,12.869,13.017,475953,0
2008-07-09,13.127,13.207,12.977,12.987,616231,0
2008-07-10,13.626,13.626,13.077,13.356,657289,0
2008-07-11,13.884,14.082,13.706,13.904,1404068,0
2008-07-14,13.874,14.331,13.874,14.311,1583932,0
2008-07-15,13.586,13.626,13.296,13.556,4380919,0
2008-07-16,13.726,13.756,13.296,13.446,1493861,0
2008-07-17,13.516,13.556,13.187,13.326,1241237,0
2008-07-18,13.306,13.346,13.057,13.207,655216,0
2008-07-21,13.356,13.376,13.227,13.366,539298,0
2008-07-22,13.506,13.506,13.107,13.147,794556,0
2008-07-23,13.177,13.177,12.442,12.561,1246602,0
2008-07-24,12.492,12.987,12.492,12.928,879397,0
2008-07-25,12.928,12.958,12.719,12.819,526946,0
2008-07-28,12.789,12.889,12.67,12.889,531522,0
2008-07-29,12.839,12.889,12.65,12.729,518611,0
2008-07-30,12.709,12.889,12.282,12.789,840146,0
2008-07-31,12.908,13.037,12.829,12.879,435497,0
2008-08-01,12.859,12.938,12.679,12.719,359667,0
2008-08-04,12.541,12.759,12.342,12.372,524192,0
2008-08-05,12.262,12.372,11.992,12.072,1127292,0
2008-08-06,12.112,12.262,12.052,12.182,487266,0
2008-08-07,12.282,12.342,11.952,12.112,772100,0
2008-08-08,11.922,11.942,11.475,11.715,1340006,0
2008-08-11,11.595,11.744,10.868,11.008,1372950,0
2008-08-12,10.768,11.138,10.768,10.938,1349734,0
2008-08-13,10.938,11.247,10.928,11.227,1147579,0
2008-08-14,11.098,11.197,10.461,10.56,1486874,0
2008-08-15,10.251,10.341,9.834,10.131,2511592,0
2008-08-18,10.6,10.6,10.131,10.151,1467678,0
2008-08-19,10.022,10.361,9.893,10.361,934841,0
2008-08-20,10.301,10.421,10.052,10.381,806610,0
2008-08-21,10.758,10.998,10.54,10.908,1273941,0
2008-08-22,10.748,10.848,10.461,10.5,745369,0
2008-08-25,10.461,10.66,10.401,10.491,481968,0
2008-08-26,10.55,10.738,10.5,10.56,533182,0
2008-08-27,10.688,10.798,10.59,10.65,769833,0
2008-08-28,10.858,10.918,10.61,10.698,534478,0
2008-08-29,10.918,10.918,10.63,10.64,446343,0
2008-09-02,10.251,10.401,10.003,10.211,658641,0
2008-09-03,10.101,10.291,9.993,10.061,573869,0
2008-09-04,10.151,10.241,9.993,10.091,634601,0
2008-09-05,10.221,10.231,9.684,9.943,1097955,0
2008-09-08,10.231,10.231,9.874,10.022,733364,0
2008-09-09,9.933,9.933,9.2161,9.256,1923553,0
2008-09-10,9.1564,9.3754,8.8579,8.9872,2308939,0
2008-09-11,8.8479,8.8778,8.5293,8.6588,1716182,0
2008-09-12,8.7185,9.4051,8.7185,9.3953,1467450,0
2008-09-15,9.754,9.754,9.3953,9.644,1673942,0
2008-09-16,9.564,9.564,9.0469,9.236,1876377,0
2008-09-17,9.4151,10.868,9.3356,10.828,3496461,0
2008-09-18,11.088,11.715,10.311,10.381,4342919,0
2008-09-19,10.53,11.435,10.53,11.395,1845555,0
2008-09-22,12.152,12.64,11.853,12.442,3132812,0
2008-09-23,10.858,11.128,10.698,11.008,5441803,0
2008-09-24,11.188,11.247,10.868,10.938,1211998,0
2008-09-25,11.138,11.138,10.828,10.928,1175537,0
2008-09-26,11.286,11.385,10.958,11.058,1728994,0
2008-09-29,11.078,11.784,10.978,11.415,2741149,0
2008-09-30,11.445,11.445,10.62,10.778,1934973,0
2008-10-01,10.918,11.148,10.768,10.768,1134314,0
2008-10-02,10.64,10.64,9.953,10.061,1950411,0
2008-10-03,10.321,10.461,9.933,10.171,1613673,0
2008-10-06,10.6,10.818,10.201,10.271,2729583,0
2008-10-07,10.918,10.998,10.291,10.788,1633577,0
2008-10-08,12.232,12.232,10.998,11.247,2722479,0
2008-10-09,11.237,11.495,10.978,11.495,1669292,0
2008-10-10,11.685,11.942,10.201,10.798,4078341,0
2008-10-13,10.868,10.868,10.161,10.5,1379903,0
2008-10-14,10.63,11.088,10.52,10.998,1053988,0
2008-10-15,10.928,10.928,10.101,10.351,916407,0
2008-10-16,10.291,10.291,9.226,9.814,2373685,0
2008-10-17,9.1862,9.614,9.0569,9.0967,1630922,0
2008-10-20,9.1564,9.445,9.1067,9.3256,963874,0
2008-10-21,9.0768,9.2957,8.9772,9.1664,997331,0
2008-10-22,8.8379,9.0768,8.2309,8.5593,2078386,0
2008-10-23,8.1711,8.5593,7.9622,8.1412,2036563,0
2008-10-24,7.9622,8.8379,7.7231,8.6788,1788951,0
2008-10-27,8.2806,8.6588,8.2209,8.42,894777,0
2008-10-28,8.4599,8.7881,8.3602,8.7582,527645,0
2008-10-29,8.9474,9.544,8.9176,9.3157,987608,0
2008-10-30,9.634,9.634,9.0071,9.0071,622788,0
2008-10-31,8.8778,9.0369,8.7086,8.7185,613308,0
2008-11-03,8.7086,9.0469,8.7086,8.8081,357515,0
2008-11-04,9.0369,9.515,9.0369,9.4051,642378,0
2008-11-05,9.3953,9.554,9.1762,9.3157,482313,0
2008-11-06,9.525,9.654,9.0369,9.1564,508753,0
2008-11-07,9.2061,9.3656,9.1367,9.226,713592,0
2008-11-10,9.634,9.664,9.2758,9.4051,508958,0
2008-11-11,9.2061,9.3057,8.9572,9.0967,408767,0
2008-11-12,8.828,8.9077,8.4698,8.5293,652647,0
2008-11-13,8.7582,8.8878,7.972,8.8081,1096263,0
2008-11-14,8.7681,9.1962,8.5693,9.0071,797249,0
2008-11-17,8.6788,8.9672,8.6588,8.6688,426586,0
2008-11-18,8.6788,8.7981,8.3402,8.42,541801,0
2008-11-19,8.44,8.8579,8.39,8.5593,816650,0
2008-11-20,8.5093,8.7284,8.211,8.5393,841706,0
2008-11-21,8.9572,9.584,8.8081,9.3854,1225190,0
2008-11-24,9.893,10.221,9.714,9.973,1289895,0
2008-11-25,9.983,10.141,9.654,9.963,856719,0
2008-11-26,9.993,10.081,9.714,9.923,875614,0
2008-11-28,9.874,10.141,9.874,9.953,379731,0
2008-12-01,9.654,9.654,8.6588,9.1466,1370219,0
2008-12-02,9.574,9.574,9.1466,9.3057,943924,0
2008-12-03,9.1067,9.435,8.9572,9.4051,847170,0
2008-12-04,9.3057,9.435,9.1466,9.246,430815,0
2008-12-05,9.1762,9.2758,8.9077,9.236,907956,0
2008-12-08,9.4549,9.505,9.1367,9.3057,814962,0
2008-12-09,9.1664,9.3256,9.0469,9.2161,796764,0
2008-12-10,9.554,9.893,9.3556,9.784,1122254,0
2008-12-11,10.052,10.141,9.893,10.012,962404,0
2008-12-12,9.814,10.151,9.754,9.923,593561,0
2008-12-15,10.141,10.441,10.052,10.171,1059070,0
2008-12-16,10.201,10.678,10.101,10.63,1073731,0
2008-12-17,10.748,10.988,10.6,10.928,1385691,0
2008-12-18,10.878,10.928,10.451,10.698,1094003,0
2008-12-19,10.55,10.6,10.281,10.391,832998,0
2008-12-22,10.491,10.58,10.361,10.401,521500,0
2008-12-23,10.351,10.451,10.052,10.241,590534,0
2008-12-24,10.241,10.391,10.201,10.351,294378,0
2008-12-26,10.351,11.008,10.251,10.958,412052,0
2008-12-29,10.818,11.178,10.818,11.128,1325171,0
2008-12-30,11.028,11.088,10.768,10.868,864832,0
2008-12-31,10.698,11.178,10.678,11.168,748790,0
2009-01-02,11.138,11.247,10.738,10.868,838394,0
2009-01-05,10.59,10.66,10.251,10.461,883256,0
2009-01-06,10.351,10.728,10.351,10.65,779004,0
2009-01-07,10.728,10.728,10.101,10.161,721886,0
2009-01-08,10.481,10.481,10.171,10.271,883328,0
2009-01-09,10.161,10.54,10.081,10.221,1022344,0
2009-01-12,10.091,10.091,9.824,9.953,785582,0
2009-01-13,10.012,10.071,9.943,10.042,490995,0
2009-01-14,9.943,10.061,9.834,9.883,598796,0
2009-01-15,9.903,10.191,9.854,10.003,796741,0
2009-01-16,10.341,10.401,10.221,10.241,773372,0
2009-01-20,10.331,10.491,10.221,10.421,1051989,0
2009-01-21,10.451,10.54,10.271,10.441,681326,0
2009-01-22,10.441,10.63,10.421,10.54,547772,0
2009-01-23,10.878,11.148,10.768,11.028,1417865,0
2009-01-26,11.088,11.545,10.948,10.968,1443911,0
2009-01-27,10.351,10.62,10.251,10.451,3341661,0
2009-01-28,10.57,10.63,10.371,10.52,1037695,0
2009-01-29,10.431,10.798,10.351,10.788,1096460,0
2009-01-30,11.038,11.128,10.838,11.098,1273560,0
2009-02-02,10.998,11.098,10.748,10.848,1112261,0
2009-02-03,11.058,11.058,10.748,10.918,744177,0
2009-02-04,11.018,11.148,10.878,11.118,739162,0
2009-02-05,11.207,11.375,11.207,11.247,1023909,0
2009-02-06,11.316,11.365,11.098,11.188,790440,0
2009-02-09,10.958,11.148,10.938,11.108,726569,0
2009-02-10,11.296,11.365,11.178,11.345,1045392,0
2009-02-11,11.415,11.784,11.355,11.605,1721240,0
2009-02-12,11.595,11.803,11.485,11.793,1579256,0
2009-02-13,11.793,11.902,11.575,11.863,1326309,0
2009-02-17,12.132,12.372,12.002,12.062,2218785,0
2009-02-18,12.102,12.402,11.744,12.352,3738926,0
2009-02-19,12.312,12.342,11.823,11.962,2194275,0
2009-02-20,12.282,12.67,12.212,12.252,2665624,0
2009-02-23,12.082,12.561,11.952,12.541,2249386,0
2009-02-24,12.502,12.541,11.665,12.042,2526206,0
2009-02-25,11.962,12.282,11.793,11.902,2590679,0
2009-02-26,11.813,11.833,11.365,11.744,1979010,0
2009-02-27,11.992,12.142,11.465,11.715,1796870,0
2009-03-02,11.942,11.942,11.365,11.455,1885790,0
2009-03-03,11.355,11.435,11.068,11.257,1772294,0
2009-03-04,11.385,11.415,11.048,11.148,1216601,0
2009-03-05,11.257,11.863,11.168,11.813,1723606,0
2009-03-06,11.942,11.982,11.793,11.912,1658153,0
2009-03-09,11.873,12.022,11.465,11.625,924405,0
2009-03-10,11.595,11.595,11.207,11.336,1212230,0
2009-03-11,11.345,11.615,11.197,11.495,1148602,0
2009-03-12,11.565,11.813,11.565,11.744,869878,0
2009-03-13,12.002,12.012,11.764,11.873,782924,0
2009-03-16,11.685,11.774,11.505,11.655,713658,0
2009-03-17,11.645,11.685,11.405,11.485,846595,0
2009-03-18,11.345,12.112,11.078,12.032,2142876,0
2009-03-19,12.252,12.442,12.072,12.382,1733017,0
2009-03-20,12.352,12.521,12.242,12.502,1206839,0
2009-03-23,12.482,12.62,12.362,12.432,2688499,0
2009-03-24,12.132,12.192,11.912,12.022,1289513,0
2009-03-25,12.082,12.322,11.912,12.312,1211827,0
2009-03-26,12.422,12.472,12.012,12.072,1151313,0
2009-03-27,12.022,12.092,11.892,11.982,985555,0
2009-03-30,11.892,12.162,11.784,11.843,1003217,0
2009-03-31,12.052,12.052,11.734,11.863,920794,0
2009-04-01,11.992,12.022,11.892,11.972,749629,0
2009-04-02,11.793,11.942,11.645,11.823,1258598,0
2009-04-03,11.813,11.813,11.515,11.595,1824804,0
2009-04-06,11.355,11.415,11.148,11.197,1378678,0
2009-04-07,11.286,11.475,11.227,11.355,935166,0
2009-04-08,10.51,11.038,10.401,10.888,7529597,0
2009-04-09,10.818,10.988,10.778,10.948,1845254,0
2009-04-13,10.998,11.158,10.958,11.018,1645842,0
2009-04-14,10.948,11.008,10.858,10.918,886506,0
2009-04-15,10.918,11.088,10.848,10.948,1278622,0
2009-04-16,10.888,10.898,10.53,10.59,1401467,0
2009-04-17,10.51,10.58,10.401,10.57,1146996,0
2009-04-20,10.55,10.888,10.55,10.848,1346211,0
2009-04-21,10.938,10.978,10.65,10.768,723554,0
2009-04-22,10.828,11.008,10.788,10.998,828112,0
2009-04-23,11.048,11.306,10.908,11.267,900730,0
2009-04-24,11.405,11.515,11.336,11.385,1408096,0
2009-04-27,11.385,11.535,11.345,11.355,670993,0
2009-04-28,11.058,11.197,11.058,11.197,594591,0
2009-04-29,11.217,11.395,11.088,11.276,892312,0
2009-04-30,11.148,11.237,11.008,11.148,688373,0
2009-05-01,11.018,11.326,10.998,11.188,652151,0
2009-05-04,11.247,11.495,11.188,11.465,668827,0
2009-05-05,11.665,11.793,11.545,11.605,862531,0
2009-05-06,11.665,11.793,11.355,11.355,1160414,0
2009-05-07,11.505,11.715,11.355,11.355,1234711,0
2009-05-08,11.565,11.715,11.425,11.595,761133,0
2009-05-11,11.535,11.595,11.415,11.465,583340,0
2009-05-12,11.615,11.625,11.455,11.545,757840,0
2009-05-13,11.296,11.625,11.188,11.207,1086388,0
2009-05-14,11.207,11.395,11.207,11.385,582386,0
2009-05-15,11.306,11.545,11.306,11.445,859306,0
2009-05-18,11.415,11.455,11.247,11.365,499307,0
2009-05-19,11.425,11.645,11.375,11.545,761715,0
2009-05-20,11.715,11.774,11.615,11.754,901778,0
2009-05-21,11.784,12.162,11.665,12.132,1297302,0
2009-05-22,12.232,12.362,12.042,12.262,1310601,0
2009-05-26,12.152,12.232,12.002,12.092,873712,0
2009-05-27,12.062,12.182,12.012,12.032,928221,0
2009-05-28,12.152,12.412,12.152,12.232,1270845,0
2009-05-29,12.779,12.779,12.262,12.59,1353295,0
2009-06-01,12.58,12.729,12.342,12.352,1305903,0
2009-06-02,12.442,12.502,12.372,12.442,1620288,0
2009-06-03,12.292,12.412,11.952,11.982,1410797,0
2009-06-04,12.112,12.432,12.012,12.312,1102491,0
2009-06-05,12.112,12.172,11.962,11.992,1088100,0
2009-06-08,11.744,11.932,11.655,11.932,979203,0
2009-06-09,11.992,12.212,11.932,12.202,1023078,0
2009-06-10,12.372,12.63,12.322,12.6,3693915,0
2009-06-11,12.422,12.749,12.372,12.561,1167179,0
2009-06-12,12.072,12.422,12.042,12.052,976463,0
2009-06-15,12.042,12.102,11.793,12.022,1575914,0
2009-06-16,12.222,12.222,11.892,11.962,686392,0
2009-06-17,12.092,12.092,11.793,12.002,605778,0
2009-06-18,11.942,12.042,11.793,11.793,822262,0
2009-06-19,11.982,12.042,11.823,11.972,504781,0
2009-06-22,11.793,11.863,11.685,11.764,909219,0
2009-06-23,11.754,11.813,11.545,11.705,753286,0
2009-06-24,11.803,11.972,11.635,11.725,551406,0
2009-06-25,11.793,11.883,11.725,11.863,478775,0
2009-06-26,12.032,12.032,11.853,11.932,376952,0
2009-06-29,11.902,11.962,11.764,11.764,381652,0
2009-06-30,11.655,11.863,11.635,11.685,588127,0
2009-07-01,11.813,11.892,11.754,11.823,367119,0
2009-07-02,11.555,11.734,11.555,11.695,338008,0
2009-07-06,11.645,11.645,11.395,11.415,743945,0
2009-07-07,11.355,11.465,11.197,11.326,713201,0
2009-07-08,11.267,11.267,10.978,11.148,848470,0
2009-07-09,11.168,11.306,11.088,11.128,474093,0
2009-07-10,11.028,11.098,10.948,11.018,455725,0
2009-07-13,10.968,11.207,10.948,11.178,477999,0
2009-07-14,11.326,11.375,11.257,11.375,599006,0
2009-07-15,11.595,11.715,11.555,11.715,699671,0
2009-07-16,11.645,11.705,11.575,11.635,460568,0
2009-07-17,11.625,11.734,11.575,11.625,484685,0
2009-07-20,11.853,11.942,11.774,11.883,760417,0
2009-07-21,11.912,11.912,11.715,11.784,551708,0
2009-07-22,11.744,11.863,11.675,11.774,432847,0
2009-07-23,11.744,11.902,11.744,11.843,681076,0
2009-07-24,11.912,11.942,11.843,11.873,398339,0
2009-07-27,11.972,11.992,11.863,11.992,465860,0
2009-07-28,11.823,11.932,11.685,11.725,950217,0
2009-07-29,11.565,11.774,11.385,11.455,1103268,0
2009-07-30,11.715,11.715,11.525,11.555,988001,0
2009-07-31,11.635,11.912,11.565,11.912,1193633,0
2009-08-03,12.002,12.202,12.002,12.102,753416,0
2009-08-04,12.082,12.292,12.022,12.162,863254,0
2009-08-05,12.172,12.292,12.112,12.232,821670,0
2009-08-06,12.132,12.142,11.853,12.042,2863658,0
2009-08-07,11.962,12.052,11.932,11.982,1101968,0
2009-08-10,11.902,11.902,11.734,11.774,996511,0
2009-08-11,11.645,11.843,11.645,11.823,1104995,0
2009-08-12,11.803,11.922,11.754,11.784,1569779,0
2009-08-13,11.912,11.972,11.853,11.932,1368375,0
2009-08-14,11.952,11.992,11.902,11.952,1705237,0
2009-08-17,11.575,11.803,11.545,11.665,1103404,0
2009-08-18,11.565,11.843,11.565,11.813,766852,0
2009-08-19,11.635,11.942,11.635,11.863,1063613,0
2009-08-20,11.793,11.952,11.793,11.883,747952,0
2009-08-21,12.042,12.122,12.002,12.092,778758,0
2009-08-24,12.052,12.142,11.892,11.892,694403,0
2009-08-25,12.042,12.092,11.912,11.962,699584,0
2009-08-26,12.032,12.062,11.922,12.052,415872,0
2009-08-27,11.992,12.092,11.942,12.052,439756,0
2009-08-28,12.162,12.232,12.072,12.132,727516,0
2009-08-31,11.932,12.152,11.932,12.132,522387,0
2009-09-01,12.112,12.222,11.992,12.172,683915,0
2009-09-02,12.172,12.679,12.172,12.62,1722737,0
2009-09-03,12.689,13.027,12.59,12.739,2213014,0
2009-09-04,12.699,12.879,12.62,12.869,947047,0
2009-09-08,13.167,13.177,12.938,13.007,1232793,0
2009-09-09,12.997,13.087,12.789,12.977,1022177,0
2009-09-10,12.918,13.127,12.859,13.107,721749,0
2009-09-11,13.167,13.346,12.987,13.137,1793001,0
2009-09-14,12.987,13.306,12.958,13.037,818510,0
2009-09-15,13.037,13.316,12.879,13.296,734036,0
2009-09-16,13.446,13.466,13.336,13.396,1027020,0
2009-09-17,13.416,13.496,13.117,13.227,917020,0
2009-09-18,13.237,13.306,12.948,13.137,742979,0
2009-09-21,12.889,12.948,12.689,12.928,1048176,0
2009-09-22,13.037,13.246,13.037,13.246,581028,0
2009-09-23,13.187,13.187,12.918,12.938,794919,0
2009-09-24,12.997,13.037,12.502,12.62,1160760,0
2009-09-25,12.6,12.65,12.372,12.62,774041,0
2009-09-28,12.64,12.997,12.531,12.928,1665535,0
2009-09-29,12.938,12.997,12.849,12.899,592577,0
2009-09-30,13.077,13.187,12.938,13.187,803183,0
2009-10-01,13.067,13.157,12.769,12.899,654991,0
2009-10-02,12.699,12.928,12.531,12.6,1442484,0
2009-10-05,12.689,13.027,12.61,12.918,943797,0
2009-10-06,13.207,13.616,13.207,13.556,1703345,0
2009-10-07,13.536,13.636,13.436,13.506,989658,0
2009-10-08,13.636,13.806,13.516,13.576,1564429,0
2009-10-09,13.646,13.646,13.306,13.586,920735,0
2009-10-12,13.716,13.816,13.626,13.716,751137,0
2009-10-13,13.786,13.944,13.696,13.845,1184692,0
2009-10-14,13.914,13.984,13.835,13.864,738591,0
2009-10-15,13.766,13.786,13.416,13.446,1286129,0
2009-10-16,13.336,13.646,13.336,13.626,864406,0
2009-10-19,13.566,13.874,13.496,13.864,604652,0
2009-10-20,13.796,13.904,13.506,13.586,857581,0
2009-10-21,13.516,13.894,13.516,13.806,966884,0
2009-10-22,13.646,13.806,13.616,13.796,722416,0
2009-10-23,13.835,13.914,13.756,13.786,1355538,0
2009-10-26,13.716,13.835,13.237,13.306,1258135,0
2009-10-27,13.187,13.416,13.177,13.316,1054642,0
2009-10-28,13.137,13.207,13.027,13.067,1076103,0
2009-10-29,13.087,13.386,13.087,13.326,1336993,0
2009-10-30,13.197,13.276,12.987,13.207,916149,0
2009-11-02,13.336,13.456,13.246,13.246,815157,0
2009-11-03,13.147,14.013,13.147,13.954,2312828,0
2009-11-04,14.112,14.281,13.944,13.944,2493801,0
2009-11-05,13.994,14.013,13.874,13.894,622366,0
2009-11-06,13.944,14.102,13.874,13.964,821714,0
2009-11-09,14.311,14.311,14.042,14.082,1687773,0
2009-11-10,13.506,13.796,13.446,13.736,7823593,0
2009-11-11,13.835,14.072,13.666,13.884,2344437,0
2009-11-12,13.884,13.884,13.536,13.586,1921524,0
2009-11-13,13.636,14.013,13.526,13.816,1289748,0
2009-11-16,14.023,14.182,13.874,14.013,2124568,0
2009-11-17,13.904,14.142,13.845,14.122,1649490,0
2009-11-18,14.221,14.231,14.042,14.132,1427887,0
2009-11-19,14.082,14.441,13.974,14.301,1943070,0
2009-11-20,14.251,14.421,14.152,14.351,1344328,0
2009-11-23,14.58,14.77,14.361,14.56,2030964,0
2009-11-24,14.54,14.62,14.341,14.5,1353959,0
2009-11-25,14.7,14.88,14.65,14.86,2102534,0
2009-11-27,14.331,14.7,13.934,14.56,1539547,0
2009-11-30,14.431,14.75,14.401,14.74,1636039,0
2009-12-01,15.06,15.08,14.91,15.06,2277293,0
2009-12-02,15.13,15.317,15.13,15.227,1700780,0
2009-12-03,15.167,15.217,14.95,15.04,1279241,0
2009-12-04,14.88,14.91,14.341,14.55,2748414,0
2009-12-07,14.281,14.461,13.864,14.331,3654407,0
2009-12-08,14.172,14.291,13.835,13.964,1600729,0
2009-12-09,14.062,14.281,13.835,13.914,2006000,0
2009-12-10,13.884,14.032,13.835,14.004,1078400,0
2009-12-11,13.904,14.082,13.626,13.726,1656426,0
2009-12-14,13.706,13.806,13.656,13.666,1907946,0
2009-12-15,13.636,13.884,13.636,13.696,1203547,0
2009-12-16,13.874,14.122,13.864,14.052,1075145,0
2009-12-17,13.864,13.954,13.486,13.566,1629009,0
2009-12-18,13.606,13.716,13.496,13.666,1087472,0
2009-12-21,13.736,13.816,13.386,13.446,1071487,0
2009-12-22,13.366,13.556,13.187,13.366,1700906,0
2009-12-23,13.366,13.726,13.366,13.716,914688,0
2009-12-24,13.786,13.934,13.736,13.914,537521,0
2009-12-28,13.984,14.052,13.816,13.904,737469,0
2009-12-29,13.884,13.934,13.656,13.706,639876,0
2009-12-30,13.636,13.636,13.496,13.596,548251,0
2009-12-31,13.706,13.736,13.536,13.716,870765,0
2010-01-04,13.954,14.082,13.934,13.984,1140572,0
2010-01-05,13.954,14.142,13.924,14.102,1130548,0
2010-01-06,14.211,14.461,14.182,14.451,1262067,0
2010-01-07,14.381,14.441,14.311,14.421,763219,0
2010-01-08,14.441,14.53,14.251,14.49,809155,0
2010-01-11,14.69,14.87,14.56,14.61,1579906,0
2010-01-12,14.58,14.59,14.172,14.231,1246085,0
2010-01-13,14.281,14.48,14.132,14.471,1212408,0
2010-01-14,14.471,14.5,14.341,14.431,700697,0
2010-01-15,14.371,14.401,14.241,14.331,655578,0
2010-01-19,14.371,14.49,14.311,14.411,859640,0
2010-01-20,14.142,14.231,13.796,13.914,1154314,0
2010-01-21,13.845,13.984,13.616,13.676,1282228,0
2010-01-22,13.566,13.646,13.366,13.506,1571707,0
2010-01-25,13.566,13.596,13.446,13.486,951746,0
2010-01-26,13.286,13.546,13.187,13.416,886496,0
2010-01-27,13.446,13.486,13.117,13.117,1471980,0
2010-01-28,13.246,13.276,12.769,12.899,2008884,0
2010-01-29,12.889,12.918,12.699,12.769,1472472,0
2010-02-01,12.869,13.197,12.779,13.127,1170022,0
2010-02-02,13.237,13.336,13.057,13.167,1170253,0
2010-02-03,13.187,13.237,12.977,12.987,858096,0
2010-02-04,12.819,12.849,12.442,12.492,2408709,0
2010-02-05,12.432,12.759,12.142,12.749,3297472,0
2010-02-08,12.739,12.839,12.58,12.58,1184724,0
2010-02-09,12.829,13.017,12.779,12.997,1422976,0
2010-02-10,12.938,12.977,12.789,12.938,991875,0
2010-02-11,12.958,13.266,12.899,13.246,852474,0
2010-02-12,13.067,13.276,12.987,13.266,694493,0
2010-02-16,13.556,13.706,13.436,13.646,1092919,0
2010-02-17,13.636,13.726,13.436,13.446,1155278,0
2010-02-18,13.516,13.596,13.336,13.336,1549877,0
2010-02-19,13.366,13.516,13.157,13.366,1508110,0
2010-02-22,13.746,13.746,13.177,13.246,1279280,0
2010-02-23,13.237,13.246,13.017,13.147,1175793,0
2010-02-24,13.097,13.326,13.087,13.326,1608450,0
2010-02-25,13.167,13.516,13.157,13.446,959859,0
2010-02-26,13.546,13.606,13.386,13.566,800670,0
2010-03-01,13.626,13.736,13.536,13.566,698680,0
2010-03-02,13.606,13.835,13.596,13.746,1296872,0
2010-03-03,13.835,13.984,13.826,13.904,1130113,0
2010-03-04,13.874,13.894,13.696,13.855,735764,0
2010-03-05,13.894,14.042,13.894,14.004,734713,0
2010-03-08,14.023,14.052,13.855,13.954,645024,0
2010-03-09,13.835,14.013,13.766,13.924,724470,0
2010-03-10,13.806,14.032,13.746,13.746,951869,0
2010-03-11,13.736,13.884,13.656,13.864,608843,0
2010-03-12,13.914,13.974,13.806,13.864,1248856,0
2010-03-15,13.874,13.924,13.756,13.855,474587,0
2010-03-16,14.032,14.142,14.032,14.062,1016344,0
2010-03-17,14.142,14.162,14.072,14.092,678089,0
2010-03-18,14.132,14.132,14.032,14.112,508791,0
2010-03-19,14.132,14.132,13.806,13.835,736167,0
2010-03-22,13.746,13.806,13.586,13.806,734332,0
2010-03-23,13.686,13.884,13.616,13.616,663995,0
2010-03-24,13.536,13.626,13.446,13.516,887155,0
2010-03-25,13.536,13.586,13.446,13.456,543935,0
2010-03-26,13.486,13.726,13.486,13.726,889784,0
2010-03-29,13.835,13.934,13.786,13.874,688970,0
2010-03-30,13.855,13.914,13.736,13.746,614784,0
2010-03-31,13.944,13.994,13.884,13.934,891020,0
2010-04-01,14.122,14.182,14.023,14.182,938373,0
2010-04-05,14.241,14.321,14.162,14.291,843778,0
2010-04-06,14.251,14.371,14.251,14.271,690741,0
2010-04-07,14.361,14.54,14.271,14.281,1726320,0
2010-04-08,14.291,14.411,14.281,14.391,784687,0
2010-04-09,14.5,14.67,14.461,14.63,1151408,0
2010-04-12,14.62,14.71,14.48,14.53,1103338,0
2010-04-13,14.6,14.6,14.321,14.451,654328,0
2010-04-14,14.59,14.64,14.52,14.6,749055,0
2010-04-15,14.58,14.63,14.52,14.55,733287,0
2010-04-16,14.461,14.51,14.072,14.231,1815193,0
2010-04-19,14.013,14.271,14.013,14.241,968617,0
2010-04-20,14.381,14.431,14.241,14.291,693884,0
2010-04-21,14.311,14.461,14.291,14.411,789837,0
2010-04-22,14.331,14.381,14.182,14.291,668243,0
2010-04-23,14.291,14.55,14.221,14.53,799138,0
2010-04-26,14.54,14.64,14.48,14.51,1006009,0
2010-04-27,14.411,14.59,14.301,14.49,1270718,0
2010-04-28,14.431,14.65,14.321,14.58,1410310,0
2010-04-29,14.62,14.86,14.57,14.76,2072960,0
2010-04-30,14.86,14.99,14.81,14.97,1453585,0
2010-05-03,15.04,15.167,14.99,15.04,1255345,0
2010-05-04,15.1,15.1,14.58,14.74,1469554,0
2010-05-05,14.451,14.71,14.331,14.59,1241494,0
2010-05-06,14.65,15.02,14.55,15.01,2315412,0
2010-05-07,14.98,15.317,14.76,15.227,2203739,0
2010-05-10,15.227,15.426,14.95,15.09,3041138,0
2010-05-11,14.83,15.197,14.8,15.177,10966600,0
2010-05-12,15.356,15.356,15.1,15.177,3843833,0
2010-05-13,15.09,15.148,14.88,15.04,3380983,0
2010-05-14,15.11,15.157,14.74,15.13,4386687,0
2010-05-17,15.157,15.227,14.81,14.87,2220065,0
2010-05-18,14.81,15.08,14.78,15.07,3914249,0
2010-05-19,14.84,14.94,14.391,14.54,3631599,0
2010-05-20,14.281,14.55,14.241,14.291,2073895,0
2010-05-21,14.202,14.58,14.032,14.5,2591516,0
2010-05-24,14.63,14.82,14.58,14.7,1197347,0
2010-05-25,14.66,14.8,14.62,14.69,2623744,0
2010-05-26,14.86,14.96,14.81,14.83,1358048,0
2010-05-27,14.87,14.95,14.75,14.91,1900423,0
2010-05-28,14.84,14.97,14.73,14.97,984999,0
2010-06-01,14.99,15.11,14.99,15.01,1320157,0
2010-06-02,14.96,15.03,14.85,15,1244314,0
2010-06-03,14.93,15,14.64,14.66,1060319,0
2010-06-04,14.64,14.65,14.48,14.52,1838282,0
2010-06-07,14.48,14.96,14.461,14.96,1559785,0
2010-06-08,15.01,15.08,14.84,14.89,1257933,0
2010-06-09,14.88,14.96,14.67,14.76,1393729,0
2010-06-10,14.73,14.85,14.64,14.81,815288,0
2010-06-11,14.89,14.93,14.77,14.89,662554,0
2010-06-14,14.89,14.96,14.86,14.94,1208216,0
2010-06-15,14.98,15.217,14.92,15.197,2042799,0
2010-06-16,15.139,15.177,15.02,15.06,813943,0
2010-06-17,15.277,15.297,15.11,15.148,1147523,0
2010-06-18,15.327,15.406,15.227,15.227,1449125,0
2010-06-21,15.327,15.406,14.92,14.96,1261052,0
2010-06-22,15.1,15.187,15.04,15.187,998890,0
2010-06-23,15.1,15.1,14.86,14.92,1356255,0
2010-06-24,14.84,15.04,14.83,14.96,1743610,0
2010-06-25,15.13,15.227,15.05,15.227,871051,0
2010-06-28,15.237,15.307,14.93,15.06,1229266,0
2010-06-29,14.95,15.05,14.83,14.9,1031565,0
2010-06-30,14.88,15.05,14.88,15,725816,0
2010-07-01,14.94,14.94,14.441,14.49,1538096,0
2010-07-02,14.67,14.76,14.52,14.55,1543948,0
2010-07-06,14.57,14.67,14.251,14.421,1338613,0
2010-07-07,14.341,14.65,14.341,14.59,881013,0
2010-07-08,14.66,14.66,14.331,14.57,581047,0
2010-07-09,14.69,14.86,14.61,14.86,523495,0
2010-07-12,14.69,14.76,14.58,14.69,680005,0
2010-07-13,14.84,14.88,14.76,14.77,428791,0
2010-07-14,14.82,14.93,14.69,14.76,584923,0
2010-07-15,14.85,14.9,14.71,14.79,396000,0
2010-07-16,14.53,14.6,14.431,14.461,862345,0
2010-07-19,14.351,14.421,14.192,14.291,1339222,0
2010-07-20,14.231,14.391,14.182,14.321,844270,0
2010-07-21,14.441,14.451,14.172,14.261,656187,0
2010-07-22,14.361,14.53,14.261,14.48,602988,0
2010-07-23,14.55,14.61,14.411,14.411,470011,0
2010-07-26,14.471,14.53,14.391,14.391,559978,0
2010-07-27,14.391,14.391,14.032,14.032,1497509,0
2010-07-28,13.984,14.122,13.964,14.102,642700,0
2010-07-29,14.102,14.251,14.082,14.152,632955,0
2010-07-30,14.211,14.431,14.202,14.421,809654,0
2010-08-02,14.55,14.67,14.431,14.451,673038,0
2010-08-03,14.52,14.62,14.471,14.49,502672,0
2010-08-04,14.65,14.75,14.54,14.63,830970,0
2010-08-05,14.66,14.66,14.53,14.61,542444,0
2010-08-06,14.67,14.79,14.66,14.75,856707,0
2010-08-09,14.75,14.78,14.62,14.72,613794,0
2010-08-10,14.6,14.8,14.49,14.8,489780,0
2010-08-11,14.69,14.7,14.461,14.56,799675,0
2010-08-12,14.67,14.77,14.65,14.76,635427,0
2010-08-13,14.8,14.81,14.7,14.71,467888,0
2010-08-16,14.87,14.95,14.86,14.92,628488,0
2010-08-17,14.99,15.05,14.94,15.02,581459,0
2010-08-18,14.91,15.06,14.85,15.03,665935,0
2010-08-19,15.04,15.11,14.93,14.98,608108,0
2010-08-20,14.87,14.9,14.73,14.84,585530,0
2010-08-23,14.81,14.88,14.77,14.83,472533,0
2010-08-24,14.74,15.01,14.67,14.96,792795,0
2010-08-25,15.07,15.356,15.04,15.207,1779304,0
2010-08-26,15.287,15.356,15.187,15.217,758183,0
2010-08-27,15.297,15.416,15.197,15.297,1003588,0
2010-08-30,15.287,15.356,15.267,15.297,401737,0
2010-08-31,15.426,15.605,15.406,15.525,1139937,0
2010-09-01,15.535,15.665,15.426,15.495,904136,0
2010-09-02,15.565,15.705,15.525,15.675,747037,0
2010-09-03,15.645,15.735,15.525,15.685,834659,0
2010-09-07,15.755,15.884,15.665,15.735,1032050,0
2010-09-08,15.804,15.864,15.725,15.765,937804,0
2010-09-09,15.775,15.824,15.575,15.645,753161,0
2010-09-10,15.605,15.765,15.575,15.645,677583,0
2010-09-13,15.715,15.795,15.625,15.625,809223,0
2010-09-14,15.814,16.084,15.775,16.084,1357201,0
2010-09-15,15.994,16.104,15.934,16.004,805412,0
2010-09-16,16.064,16.184,16.034,16.164,1404151,0
2010-09-17,16.144,16.194,16.024,16.064,806507,0
2010-09-20,16.154,16.264,16.094,16.154,887420,0
2010-09-21,16.134,16.353,15.974,16.333,717757,0
2010-09-22,16.433,16.452,16.274,16.373,1075181,0
2010-09-23,16.283,16.423,16.204,16.403,781833,0
2010-09-24,16.481,16.511,16.293,16.433,866703,0
2010-09-27,16.491,16.581,16.323,16.383,689007,0
2010-09-28,16.283,16.651,16.184,16.541,1590930,0
2010-09-29,16.621,16.759,16.601,16.671,990938,0
2010-09-30,16.699,16.869,16.393,16.521,1536820,0
2010-10-01,16.679,16.799,16.621,16.749,859483,0
2010-10-04,16.759,16.759,16.621,16.671,589933,0
2010-10-05,16.869,17.148,16.859,17.118,1532871,0
2010-10-06,17.198,17.417,17.138,17.417,1064548,0
2010-10-07,17.497,17.557,16.631,16.631,2651004,0
2010-10-08,16.869,17.218,16.869,17.069,1273008,0
2010-10-11,17.049,17.288,16.979,17.238,673113,0
2010-10-12,17.228,17.228,17.029,17.178,838782,0
2010-10-13,17.318,17.587,17.278,17.587,1049097,0
2010-10-14,17.577,17.934,17.557,17.895,1262789,0
2010-10-15,17.805,17.865,17.557,17.617,1242523,0
2010-10-18,17.517,17.845,17.487,17.845,938214,0
2010-10-19,17.258,17.437,17.019,17.228,2099927,0
2010-10-20,17.278,17.547,17.268,17.537,1555008,0
2010-10-21,17.457,17.547,16.929,16.979,1580559,0
2010-10-22,16.959,17.089,16.809,16.929,1188354,0
2010-10-25,17.198,17.258,17.039,17.218,835947,0
2010-10-26,17.029,17.328,16.989,17.158,879817,0
2010-10-27,16.999,17.059,16.829,16.979,937452,0
2010-10-28,17.158,17.338,16.999,17.338,748680,0
2010-10-29,17.407,17.677,17.328,17.617,1230267,0
2010-11-01,17.717,17.757,17.417,17.417,1147639,0
2010-11-02,17.617,17.647,17.427,17.467,1286672,0
2010-11-03,17.328,17.557,17.069,17.507,2070623,0
2010-11-04,18.004,18.462,17.924,18.432,1837730,0
2010-11-05,18.393,18.741,18.343,18.691,1368832,0
2010-11-08,18.681,19.09,18.631,18.951,1846227,0
2010-11-09,19.268,19.577,18.153,18.333,3813415,0
2010-11-10,18.811,18.881,18.213,18.771,2333695,0
2010-11-11,18.781,19.001,18.661,18.971,1379371,0
2010-11-12,18.781,18.811,18.163,18.343,1685958,0
2010-11-15,18.393,18.442,18.043,18.063,1143313,0
2010-11-16,17.974,17.974,17.477,17.727,2304861,0
2010-11-17,17.785,17.984,17.727,17.835,870478,0
2010-11-18,18.283,18.472,18.223,18.353,1347736,0
2010-11-19,18.293,18.641,18.123,18.591,823463,0
2010-11-22,18.571,18.921,18.452,18.881,977554,0
2010-11-23,18.831,18.981,18.761,18.881,1607673,0
2010-11-24,18.921,19.011,18.791,18.971,906843,0
2010-11-26,18.651,18.861,18.502,18.841,620146,0
2010-11-29,18.781,18.861,18.521,18.801,779945,0
2010-11-30,19.04,19.308,19.021,19.168,993641,0
2010-12-01,19.357,19.407,19.188,19.397,1367432,0
2010-12-02,19.397,19.675,19.397,19.477,805228,0
2010-12-03,19.695,19.985,19.675,19.925,1341665,0
2010-12-06,20.085,20.413,19.975,20.344,1649732,0
2010-12-07,20.622,20.652,19.825,19.825,1844867,0
2010-12-08,19.875,19.925,19.288,19.447,1718290,0
2010-12-09,19.725,19.835,19.557,19.655,1103578,0
2010-12-10,19.587,19.735,19.338,19.735,942686,0
2010-12-13,20.025,20.215,19.905,20.085,916623,0
2010-12-14,20.105,20.235,19.955,20.045,813654,0
2010-12-15,19.975,20.085,19.805,19.825,861135,0
2010-12-16,19.825,19.825,19.517,19.725,917967,0
2010-12-17,19.705,19.865,19.567,19.755,670240,0
2010-12-20,19.875,19.935,19.637,19.915,915140,0
2010-12-21,19.875,19.915,19.765,19.895,546123,0
2010-12-22,19.955,19.965,19.735,19.775,770621,0
2010-12-23,19.645,19.745,19.597,19.725,767272,0
2010-12-27,19.675,19.755,19.637,19.745,488800,0
2010-12-28,20.045,20.304,19.935,20.265,875030,0
2010-12-29,20.344,20.622,20.255,20.462,1189042,0
2010-12-30,20.482,20.552,20.284,20.522,648645,0
2010-12-31,20.661,20.799,20.631,20.631,962008,0
2011-01-03,20.731,20.8,20.482,20.542,811212,0
2011-01-04,20.265,20.344,19.665,19.835,2027130,0
2011-01-05,19.617,19.835,19.099,19.675,2115322,0
2011-01-06,19.607,19.675,19.208,19.308,1727010,0
2011-01-07,19.218,19.288,18.931,19.021,1681567,0
2011-01-10,19.109,19.268,18.961,19.178,869762,0
2011-01-11,19.387,19.705,19.357,19.587,1241632,0
2011-01-12,19.637,19.855,19.517,19.845,996648,0
2011-01-13,19.885,19.905,19.208,19.328,1206192,0
2011-01-14,19.208,19.258,18.941,19.04,1482763,0
2011-01-18,19.298,19.447,18.991,19.011,1579355,0
2011-01-19,19.268,19.318,18.921,18.961,1171451,0
2011-01-20,18.671,18.671,18.183,18.423,2689160,0
2011-01-21,18.233,18.492,18.103,18.243,1968144,0
2011-01-24,18.183,18.363,18.083,18.133,1093406,0
2011-01-25,18.013,18.103,17.914,18.013,1951630,0
2011-01-26,18.004,18.492,17.914,18.492,1157049,0
2011-01-27,18.492,18.492,17.865,17.974,1239193,0
2011-01-28,17.905,18.871,17.895,18.771,1588490,0
2011-01-31,18.729,18.989,18.679,18.849,1013274,0
2011-02-01,19.06,19.238,18.831,19.09,1121085,0
2011-02-02,19.06,19.099,18.871,19.031,698681,0
2011-02-03,19.021,19.357,18.851,19.238,1260866,0
2011-02-04,19.338,19.557,19.248,19.288,851243,0
2011-02-07,19.447,19.607,19.338,19.338,927132,0
2011-02-08,19.627,19.905,19.557,19.835,1360748,0
2011-02-09,19.945,19.985,19.587,19.607,1357593,0
2011-02-10,19.487,19.845,19.357,19.825,1025786,0
2011-02-11,19.835,19.905,19.655,19.655,864100,0
2011-02-14,19.845,20.105,19.845,20.105,1147731,0
2011-02-15,20.255,20.383,20.095,20.245,1233756,0
2011-02-16,20.265,20.284,19.975,20.075,811066,0
2011-02-18,20.562,20.93,20.532,20.79,1140738,0
2011-02-22,21.239,21.279,20.94,21.099,1680932,0
2011-02-23,21.129,21.499,21.119,21.319,1481879,0
2011-02-24,21.349,21.359,20.492,20.602,1919858,0
2011-02-25,20.94,21.249,20.86,21.149,1134504,0
2011-02-28,21.309,21.529,21.169,21.339,1295356,0
2011-03-01,21.627,21.945,21.627,21.945,1791629,0
2011-03-02,22.074,22.124,21.776,21.955,1643493,0
2011-03-03,21.826,21.885,21.549,21.707,1186119,0
2011-03-04,21.816,22.024,21.806,21.885,2150854,0
2011-03-07,22.164,22.373,21.925,22.044,2176066,0
2011-03-08,22.024,22.074,21.736,21.985,986643,0
2011-03-09,22.164,22.164,21.796,21.975,935522,0
2011-03-10,21.609,21.667,21.149,21.479,1933904,0
2011-03-11,20.959,21.776,20.959,21.549,1397081,0
2011-03-14,21.609,21.836,21.579,21.687,942190,0
2011-03-15,20.81,21.229,20.662,21.199,1784754,0
2011-03-16,21.259,21.529,20.89,21.239,1463740,0
2011-03-17,21.289,21.439,21.159,21.259,910287,0
2011-03-18,21.677,21.776,21.589,21.717,1015007,0
2011-03-21,22.084,22.303,22.024,22.303,1232286,0
2011-03-22,22.164,22.333,22.114,22.313,962154,0
2011-03-23,22.363,23.04,22.353,22.981,2439523,0
2011-03-24,23.199,23.348,22.703,22.773,2120965,0
2011-03-25,22.951,23.089,22.633,22.981,1197657,0
2011-03-28,22.573,22.803,22.493,22.643,1017575,0
2011-03-29,22.593,22.683,22.463,22.573,1143357,0
2011-03-30,22.144,22.233,21.995,22.174,7909126,0
2011-03-31,22.233,22.293,22.163,22.263,2666629,0
2011-04-01,22.104,22.184,21.965,22.124,1844502,0
2011-04-04,22.293,22.343,22.134,22.224,2573430,0
2011-04-05,22.194,22.483,22.164,22.453,2904556,0
2011-04-06,22.603,22.683,22.363,22.523,2128954,0
2011-04-07,22.563,22.583,22.463,22.553,1528879,0
2011-04-08,22.763,22.991,22.683,22.891,2306863,0
2011-04-11,22.991,23.119,22.383,22.573,2989467,0
2011-04-12,22.723,22.813,21.975,22.104,3119918,0
2011-04-13,22.413,22.553,22.054,22.273,1881268,0
2011-04-14,22.413,22.852,22.363,22.852,1607000,0
2011-04-15,22.911,23.249,22.813,23.169,2488258,0
2011-04-18,23.199,23.857,22.891,23.787,2760466,0
2011-04-19,23.827,24.096,23.587,24.086,1909801,0
2011-04-20,24.294,24.433,24.007,24.413,2417153,0
2011-04-21,24.533,24.682,24.194,24.682,2657240,0
2011-04-25,25.151,25.26,24.573,24.871,4171007,0
2011-04-26,24.423,24.473,23.607,23.657,4641697,0
2011-04-27,23.887,25.121,23.747,24.981,3636456,0
2011-04-28,25.141,25.469,24.284,24.613,4569775,0
2011-04-29,24.922,25.032,24.235,24.434,3619689,0
2011-05-02,23.119,23.947,21.599,22.483,7297426,0
2011-05-03,22.463,23.259,21.697,22.104,6403990,0
2011-05-04,22.064,22.373,21.289,21.816,6608440,0
2011-05-05,20.969,21.099,19.527,19.855,11627511,0
2011-05-06,20.84,21.239,20.432,20.979,9865166,0
2011-05-09,21.876,21.945,21.459,21.756,4903691,0
2011-05-10,21.935,22.293,21.836,22.194,3231461,0
2011-05-11,21.905,21.905,20.9,20.999,4134426,0
2011-05-12,20.274,20.87,19.675,20.324,7832037,0
2011-05-13,20.721,20.989,20.135,20.602,3186925,0
2011-05-16,20.512,20.741,19.975,20.065,2239915,0
2011-05-17,19.795,20.015,19.577,19.925,3341614,0
2011-05-18,20.334,20.691,20.165,20.552,2628761,0
2011-05-19,20.552,20.662,20.165,20.374,2224110,0
2011-05-20,20.334,20.652,20.035,20.492,2263025,0
2011-05-23,20.304,20.622,20.255,20.602,1185828,0
2011-05-24,21.029,21.369,20.93,21.319,2370738,0
2011-05-25,21.627,21.876,21.469,21.836,2791303,0
2011-05-26,21.687,21.707,21.219,21.459,1780142,0
2011-05-27,21.717,21.856,21.618,21.786,1460082,0
2011-05-31,22.113,22.123,21.796,22.074,1474836,0
2011-06-01,21.955,22.064,21.319,21.439,1979456,0
2011-06-02,21.549,21.609,20.711,20.989,3370176,0
2011-06-03,20.9,21.209,20.8,21.069,1720095,0
2011-06-06,21.369,21.519,21.079,21.209,1556290,0
2011-06-07,21.469,21.469,21.079,21.319,1355099,0
2011-06-08,21.119,21.269,21.009,21.219,1197087,0
2011-06-09,21.269,21.579,21.229,21.579,1079622,0
2011-06-10,21.369,21.379,20.87,20.94,2125265,0
2011-06-13,20.582,20.79,20.215,20.502,2906509,0
2011-06-14,20.344,20.711,20.344,20.612,1924267,0
2011-06-15,20.542,20.92,20.522,20.84,1854502,0
2011-06-16,20.572,20.701,20.235,20.612,2080269,0
2011-06-17,20.612,20.969,20.582,20.949,1239320,0
2011-06-20,20.959,21.109,20.86,20.969,1134451,0
2011-06-21,21.089,21.339,21.049,21.319,1456249,0
2011-06-22,21.339,21.579,21.289,21.339,2047219,0
2011-06-23,20.959,20.989,20.622,20.93,1803163,0
2011-06-24,20.721,20.79,20.364,20.364,1143562,0
2011-06-27,20.095,20.155,19.895,19.925,2119875,0
2011-06-28,20.075,20.135,19.905,20.015,2073248,0
2011-06-29,20.175,20.492,20.055,20.344,1131576,0
2011-06-30,20.481,20.531,20.164,20.273,1164176,0
2011-07-01,19.915,20.005,19.715,19.985,1264549,0
2011-07-05,20.542,20.711,20.354,20.711,995774,0
2011-07-06,20.82,21.049,20.78,20.969,1350787,0
2011-07-07,21.149,21.249,21.009,21.209,1195882,0
2011-07-08,21.409,21.489,21.239,21.439,1231223,0
2011-07-11,21.637,21.637,21.109,21.329,1770393,0
2011-07-12,21.159,21.697,21.049,21.519,2195138,0
2011-07-13,22.154,22.633,21.995,22.623,4361189,0
2011-07-14,23.059,23.149,22.663,22.783,2303542,0
2011-07-15,22.773,23.348,22.773,23.348,2110949,0
2011-07-18,23.797,24.037,23.607,23.867,3129467,0
2011-07-19,23.817,23.887,22.703,22.793,3732171,0
2011-07-20,22.623,23.438,22.553,23.378,1891669,0
2011-07-21,23.279,23.428,22.941,23.109,1450099,0
2011-07-22,23.438,23.657,23.368,23.607,1421168,0
2011-07-25,24.047,24.116,23.647,23.767,1837958,0
2011-07-26,23.757,24.106,23.458,24.106,1555997,0
2011-07-27,24.194,24.274,23.717,23.787,1671915,0
2011-07-28,23.827,23.827,23.279,23.537,1820344,0
2011-07-29,23.858,23.898,23.478,23.728,1805698,0
2011-08-01,23.687,23.857,23.398,23.587,1510742,0
2011-08-02,23.957,24.443,23.787,24.433,2350550,0
2011-08-03,24.732,25.031,24.523,24.643,3618676,0
2011-08-04,25.031,25.161,23.239,23.408,5898328,0
2011-08-05,23.667,23.877,22.911,23.817,4943134,0
2011-08-08,24.792,24.821,23.547,23.787,5416474,0
2011-08-09,23.717,23.727,22.663,23.209,5300822,0
2011-08-10,23.677,24.364,23.577,24.364,3425538,0
2011-08-11,23.717,23.737,23.001,23.518,3423300,0
2011-08-12,23.319,23.398,23.04,23.378,1758903,0
2011-08-15,23.388,23.707,23.269,23.677,1678105,0
2011-08-16,23.717,24.126,23.687,24.007,1646724,0
2011-08-17,24.116,24.354,23.957,24.224,1376932,0
2011-08-18,24.483,25.091,24.324,25.091,3370242,0
2011-08-19,25.717,25.787,25.26,25.697,3033216,0
2011-08-22,26.026,26.275,25.847,26.175,2591615,0
2011-08-23,25.598,25.707,24.563,24.692,4007476,0
2011-08-24,24.403,24.433,23.259,23.807,5105750,0
2011-08-25,23.339,24.393,23.139,24.364,3358792,0
2011-08-26,24.413,24.861,23.987,24.861,2116438,0
2011-08-29,24.653,24.722,23.997,24.135,2018787,0
2011-08-30,24.503,24.583,24.264,24.583,2538269,0
2011-08-31,24.524,24.793,24.365,24.434,1384390,0
2011-09-01,24.493,24.702,24.373,24.643,1736032,0
2011-09-02,25.43,25.798,25.281,25.748,2113015,0
2011-09-06,25.658,25.897,25.28,25.588,2317356,0
2011-09-07,24.614,25.261,24.484,25.122,1844205,0
2011-09-08,25.747,25.797,25.101,25.28,1808257,0
2011-09-09,25.001,25.389,24.881,25.001,1847346,0
2011-09-12,24.593,24.881,23.797,24.194,3049270,0
2011-09-13,24.473,24.841,24.214,24.831,1593316,0
2011-09-14,24.633,25.181,24.483,25.111,3056710,0
2011-09-15,24.722,25.071,24.473,24.991,4295517,0
2011-09-16,24.961,25.737,24.881,25.488,3272210,0
2011-09-19,25.469,25.498,24.653,24.901,1617715,0
2011-09-20,24.802,25.29,24.752,25.26,1111790,0
2011-09-21,25.27,25.379,24.961,25.061,1801234,0
2011-09-22,23.847,24.135,23.099,23.239,3731659,0
2011-09-23,22.054,22.094,20.612,21.109,6850369,0
2011-09-26,20.324,21.239,19.795,21.009,3909172,0
2011-09-27,22.333,22.353,21.667,21.746,2923028,0
2011-09-28,21.766,21.856,20.413,20.78,2323204,0
2011-09-29,21.189,21.369,20.632,20.959,1677928,0
2011-09-30,20.7,20.979,20.561,20.591,1291593,0
2011-10-03,21.139,21.179,20.662,20.751,1479298,0
2011-10-04,20.799,20.819,19.615,20.224,3072739,0
2011-10-05,20.303,20.779,19.934,20.68,2236678,0
2011-10-06,20.899,21.508,20.799,21.278,1780404,0
2011-10-07,21.508,21.697,20.839,20.939,1287429,0
2011-10-10,21.529,21.677,21.359,21.599,966222,0
2011-10-11,21.429,21.717,21.309,21.677,1167104,0
2011-10-12,21.876,21.895,21.687,21.697,1036356,0
2011-10-13,21.509,21.509,21.039,21.169,1109467,0
2011-10-14,21.468,21.578,21.198,21.528,972517,0
2011-10-17,21.627,21.647,21.189,21.349,833820,0
2011-10-18,20.92,21.379,20.602,21.299,1576998,0
2011-10-19,21.228,21.268,20.7,20.779,1126150,0
2011-10-20,20.561,20.769,20.094,20.641,1368618,0
2011-10-21,21.039,21.129,20.869,20.909,1019625,0
2011-10-24,21.059,21.408,21.059,21.218,1015937,0
2011-10-25,21.248,22.463,21.109,22.353,2197984,0
2011-10-26,22.573,22.813,22.383,22.643,1616861,0
2011-10-27,22.843,23.448,22.663,23.169,1690538,0
2011-10-28,23.189,23.219,22.862,23.079,1091891,0
2011-10-31,22.643,22.793,22.483,22.483,766992,0
2011-11-01,21.736,22.333,21.548,22.193,1033408,0
2011-11-02,22.563,22.922,22.543,22.862,1081501,0
2011-11-03,23.159,23.169,22.723,22.922,1314524,0
2011-11-04,22.763,22.962,22.683,22.852,814159,0
2011-11-07,23.169,23.698,23.139,23.588,1459057,0
2011-11-08,23.588,23.738,23.309,23.458,958241,0
2011-11-09,23.578,23.608,22.902,23.069,1327239,0
2011-11-10,23.169,23.199,22.523,23.159,1116064,0
2011-11-11,23.309,23.518,23.209,23.428,742948,0
2011-11-14,23.299,23.458,23.001,23.299,1087508,0
2011-11-15,23.339,23.508,23.01,23.289,961059,0
2011-11-16,23.059,23.129,22.753,22.803,1163125,0
2011-11-17,22.523,22.573,21.667,21.866,1913318,0
2011-11-18,21.955,22.323,21.935,22.153,1160372,0
2011-11-21,21.756,21.836,21.049,21.548,2720639,0
2011-11-22,21.647,22.163,21.588,21.985,1185223,0
2011-11-23,21.617,21.866,21.408,21.707,1148578,0
2011-11-25,21.338,21.677,21.308,21.328,494063,0
2011-11-28,21.985,22.034,21.727,21.935,957515,0
2011-11-29,21.905,22.005,21.707,21.756,1527778,0
2011-11-30,22.143,22.403,22.103,22.233,1767563,0
2011-12-01,22.273,22.443,21.965,22.103,1460100,0
2011-12-02,22.403,22.493,22.005,22.153,1245075,0
2011-12-05,22.223,22.323,21.657,21.806,1423641,0
2011-12-06,21.647,22.273,21.558,22.173,1016508,0
2011-12-07,22.203,22.283,21.955,22.103,856300,0
2011-12-08,21.905,21.985,21.538,21.717,1163195,0
2011-12-09,21.796,22.024,21.756,21.856,759713,0
2011-12-12,21.298,21.318,21.109,21.228,1503619,0
2011-12-13,21.258,21.448,20.511,20.73,2345386,0
2011-12-14,20.014,20.134,19.455,19.754,4581575,0
2011-12-15,19.934,19.984,19.515,19.954,2110667,0
2011-12-16,20.441,20.611,20.194,20.353,2007640,0
2011-12-19,20.194,20.214,19.784,19.864,1952271,0
2011-12-20,20.234,20.234,19.974,20.154,1263649,0
2011-12-21,20.214,20.293,19.994,20.154,1157141,0
2011-12-22,20.104,20.124,19.854,20.014,1180614,0
2011-12-23,20.044,20.154,19.964,19.974,641322,0
2011-12-27,19.874,20.004,19.565,19.595,1523974,0
2011-12-28,19.425,19.435,18.659,18.679,3131219,0
2011-12-29,18.45,19.287,18.361,19.257,2229407,0
2011-12-30,19.515,19.754,19.395,19.525,2179989,0
2012-01-03,20.114,20.421,19.994,20.273,1515955,0
2012-01-04,20.084,20.224,19.974,20.054,1056920,0
2012-01-05,19.844,20.164,19.824,20.084,1120189,0
2012-01-06,20.214,20.214,19.864,19.884,825063,0
2012-01-09,20.054,20.114,19.844,19.924,718069,0
2012-01-10,20.491,20.621,20.412,20.601,1040850,0
2012-01-11,20.561,20.869,20.511,20.799,1054090,0
2012-01-12,21.059,21.228,20.899,21.049,1329562,0
2012-01-13,20.839,20.909,20.69,20.909,696882,0
2012-01-17,21.288,21.308,21.019,21.119,1129598,0
2012-01-18,21.109,21.308,21.039,21.248,1060696,0
2012-01-19,21.238,21.258,21.059,21.198,896445,0
2012-01-20,21.159,21.687,21.059,21.687,779824,0
2012-01-23,21.736,22.044,21.687,21.736,1065827,0
2012-01-24,21.598,21.727,21.488,21.568,808812,0
2012-01-25,21.448,22.323,21.288,22.313,1345467,0
2012-01-26,22.583,22.743,22.473,22.483,1568209,0
2012-01-27,22.523,23.04,22.513,22.902,1244745,0
2012-01-30,22.813,22.942,22.733,22.892,1120554,0
2012-01-31,23.149,23.169,22.583,22.723,1097542,0
2012-02-01,22.962,23.089,22.882,22.922,841231,0
2012-02-02,22.962,23.408,22.912,23.398,1057520,0
2012-02-03,23.229,23.398,22.793,22.892,1180266,0
2012-02-06,22.703,22.862,22.663,22.803,603043,0
2012-02-07,22.723,23.239,22.663,23.099,731963,0
2012-02-08,23.079,23.219,22.733,22.892,792681,0
2012-02-09,23.119,23.159,22.763,22.823,695056,0
2012-02-10,22.603,22.663,22.403,22.423,916908,0
2012-02-13,22.623,22.643,22.453,22.583,648924,0
2012-02-14,22.663,22.683,22.333,22.463,602754,0
2012-02-15,22.673,22.693,22.353,22.503,719498,0
2012-02-16,22.273,22.643,22.113,22.623,735623,0
2012-02-17,22.653,22.663,22.413,22.443,535696,0
2012-02-21,22.783,23.209,22.763,23.209,1024535,0
2012-02-22,23.049,23.468,23.02,23.468,887181,0
2012-02-23,23.568,23.868,23.448,23.608,851554,0
2012-02-24,23.728,23.858,23.588,23.638,686432,0
2012-02-27,23.608,23.778,23.548,23.598,628847,0
2012-02-28,23.898,24.275,23.778,24.165,1214397,0
2012-02-29,24.215,24.355,22.693,22.773,2686257,0
2012-03-01,23.079,23.478,22.982,23.408,1286018,0
2012-03-02,23.159,23.209,22.932,22.962,1015142,0
2012-03-05,22.922,22.922,22.513,22.743,1189221,0
2012-03-06,22.093,22.093,21.617,22.074,2029711,0
2012-03-07,22.113,22.493,22.024,22.423,561967,0
2012-03-08,22.603,22.783,22.453,22.693,665582,0
2012-03-09,22.453,22.992,22.403,22.972,815488,0
2012-03-12,22.823,22.823,22.553,22.603,472287,0
2012-03-13,22.493,22.673,22.223,22.383,701439,0
2012-03-14,21.935,22.143,21.558,21.667,1706834,0
2012-03-15,21.697,22.044,21.617,21.905,678073,0
2012-03-16,21.856,21.985,21.766,21.816,881396,0
2012-03-19,21.736,22.024,21.717,21.876,808173,0
2012-03-20,21.667,21.727,21.458,21.627,818341,0
2012-03-21,21.707,21.786,21.518,21.647,487354,0
2012-03-22,21.258,21.388,21.129,21.228,710463,0
2012-03-23,21.438,21.806,21.408,21.657,615920,0
2012-03-26,21.945,22.143,21.866,22.133,615051,0
2012-03-27,22.193,22.253,21.985,21.985,572012,0
2012-03-28,21.925,21.975,21.518,21.796,865458,0
2012-03-29,21.736,21.786,21.418,21.717,645198,0
2012-03-30,21.935,21.955,21.786,21.856,383080,0
2012-04-02,21.856,22.253,21.856,22.133,504997,0
2012-04-03,22.103,22.163,21.697,21.736,453594,0
2012-04-04,21.348,21.428,21.009,21.208,796315,0
2012-04-05,21.308,21.478,21.298,21.388,509533,0
2012-04-09,21.418,21.458,21.218,21.248,431493,0
2012-04-10,21.318,21.627,21.109,21.598,706562,0
2012-04-11,21.598,21.667,21.488,21.528,389613,0
2012-04-12,21.518,22.044,21.508,21.935,597757,0
2012-04-13,21.836,21.866,21.438,21.508,926412,0
2012-04-16,21.488,21.598,21.268,21.368,519533,0
2012-04-17,21.508,21.578,21.238,21.438,444355,0
2012-04-18,21.288,21.358,21.129,21.188,656577,0
2012-04-19,21.328,21.438,21.218,21.328,671239,0
2012-04-20,21.268,21.308,21.178,21.238,344170,0
2012-04-23,20.909,20.979,20.73,20.959,687181,0
2012-04-24,21.019,21.119,20.869,20.939,531663,0
2012-04-25,20.969,20.989,20.561,20.929,574238,0
2012-04-26,20.979,21.188,20.919,21.019,616372,0
2012-04-27,21.238,21.258,21.149,21.178,501197,0
2012-04-30,20.969,21.149,20.919,21.139,368505,0
2012-05-01,21.168,21.258,21.029,21.089,569626,0
2012-05-02,20.909,20.909,20.769,20.909,520088,0
2012-05-03,20.73,20.769,20.561,20.769,660706,0
2012-05-04,20.591,20.839,20.581,20.68,628435,0
2012-05-07,20.641,20.68,20.412,20.601,668454,0
2012-05-08,20.184,20.313,19.924,20.214,1213179,0
2012-05-09,19.874,20.064,19.674,19.874,1348264,0
2012-05-10,19.974,20.034,19.834,19.834,691867,0
2012-05-11,19.674,19.924,19.664,19.764,1047399,0
2012-05-14,19.445,19.505,19.039,19.187,1860002,0
2012-05-15,19.009,19.287,18.839,18.839,1972065,0
2012-05-16,18.759,18.959,18.49,18.669,2020136,0
2012-05-17,18.879,19.435,18.769,19.187,1314453,0
2012-05-18,19.585,19.824,19.545,19.734,1402327,0
2012-05-21,19.585,19.754,19.565,19.664,568393,0
2012-05-22,19.595,19.684,19.157,19.217,1008184,0
2012-05-23,19.207,19.207,18.569,18.909,1598092,0
2012-05-24,19.187,19.207,18.769,18.859,1532372,0
2012-05-25,18.929,19.079,18.809,19.069,1548816,0
2012-05-29,19.197,19.227,18.619,18.709,1031260,0
2012-05-30,18.549,18.999,18.411,18.919,1081684,0
2012-05-31,18.969,18.969,18.719,18.789,1058868,0
2012-06-01,19.167,19.894,19.157,19.824,2803698,0
2012-06-04,19.814,19.954,19.635,19.904,1625083,0
2012-06-05,19.844,20.074,19.814,20.024,1141566,0
2012-06-06,20.451,20.909,20.421,20.769,2111134,0
2012-06-07,20.909,20.949,20.004,20.263,1641125,0
2012-06-08,19.954,20.373,19.944,20.273,730484,0
2012-06-11,20.431,20.491,20.014,20.263,628518,0
2012-06-12,20.363,20.501,20.283,20.471,590615,0
2012-06-13,20.561,20.611,20.333,20.421,702144,0
2012-06-14,20.551,20.611,20.184,20.412,520437,0
2012-06-15,20.571,20.581,20.441,20.481,723733,0
2012-06-18,20.373,20.491,20.263,20.392,895790,0
2012-06-19,20.461,20.461,20.244,20.283,599777,0
2012-06-20,20.124,20.323,19.894,20.124,657926,0
2012-06-21,19.814,19.874,19.019,19.405,1213342,0
2012-06-22,19.395,19.475,19.237,19.425,935071,0
2012-06-25,19.385,19.774,19.297,19.694,555152,0
2012-06-26,19.595,19.635,19.395,19.455,352086,0
2012-06-27,19.545,19.605,19.317,19.385,325045,0
2012-06-28,19.247,19.287,18.889,19.128,807288,0
2012-06-29,19.754,19.884,19.615,19.704,549234,0
2012-07-02,19.635,19.754,19.425,19.425,605453,0
2012-07-03,19.904,20.084,19.874,20.044,437653,0
2012-07-05,19.964,19.964,19.674,19.854,534126,0
2012-07-06,19.575,19.644,19.415,19.495,451809,0
2012-07-09,19.525,19.714,19.445,19.625,525969,0
2012-07-10,19.714,19.774,19.237,19.287,486535,0
2012-07-11,19.375,19.485,19.187,19.307,659300,0
2012-07-12,19.089,19.337,18.969,19.277,776810,0
2012-07-13,19.395,19.585,19.375,19.395,366609,0
2012-07-16,19.415,19.445,19.327,19.395,453651,0
2012-07-17,19.287,19.445,19.108,19.317,565788,0
2012-07-18,19.197,19.337,19.187,19.277,377622,0
2012-07-19,19.435,19.455,19.237,19.287,489664,0
2012-07-20,19.187,19.327,19.157,19.227,647906,0
2012-07-23,19.069,19.207,19.049,19.147,526218,0
2012-07-24,19.187,19.237,18.989,19.187,561044,0
2012-07-25,19.415,19.674,19.337,19.625,995440,0
2012-07-26,19.774,19.964,19.744,19.914,1019078,0
2012-07-27,20.094,20.164,19.924,20.094,972758,0
2012-07-30,20.044,20.174,19.974,20.114,552358,0
2012-07-31,20.194,20.194,19.994,20.014,357897,0
2012-08-01,19.754,19.864,19.664,19.844,422575,0
2012-08-02,19.714,19.774,19.605,19.635,382165,0
2012-08-03,19.764,19.994,19.704,19.924,406951,0
2012-08-06,19.984,20.104,19.944,20.064,309642,0
2012-08-07,20.164,20.234,20.074,20.114,266141,0
2012-08-08,20.054,20.194,20.054,20.154,491087,0
2012-08-09,20.114,20.164,20.074,20.104,447888,0
2012-08-10,20.054,20.194,19.954,20.114,400557,0
2012-08-13,20.184,20.214,19.924,19.964,282905,0
2012-08-14,19.914,19.994,19.894,19.964,231779,0
2012-08-15,19.944,20.064,19.914,19.954,332541,0
2012-08-16,19.994,20.204,19.924,20.094,711426,0
2012-08-17,20.174,20.174,19.864,19.884,1002003,0
2012-08-20,19.934,20.164,19.894,20.144,570950,0
2012-08-21,20.392,20.601,20.353,20.431,805294,0
2012-08-22,20.491,20.819,20.412,20.819,717600,0
2012-08-23,21.159,21.358,21.009,21.268,1478375,0
2012-08-24,21.248,21.348,21.178,21.338,775426,0
2012-08-27,21.408,21.697,21.378,21.528,1150029,0
2012-08-28,21.617,21.627,21.478,21.508,554577,0
2012-08-29,21.538,21.548,21.258,21.288,513433,0
2012-08-30,21.378,21.508,21.139,21.238,585406,0
2012-08-31,21.418,22.103,21.089,22.074,1227773,0
2012-09-04,22.223,22.313,22.113,22.253,1103235,0
2012-09-05,22.263,22.373,22.123,22.193,697458,0
2012-09-06,22.403,22.543,22.303,22.303,842970,0
2012-09-07,22.743,23.159,22.683,23.059,2384018,0
2012-09-10,23.03,23.049,22.683,22.713,942468,0
2012-09-11,22.932,23.01,22.813,22.872,900925,0
2012-09-12,23.049,23.099,22.573,22.892,1009276,0
2012-09-13,22.892,23.668,22.603,23.578,1631191,0
2012-09-14,23.668,23.768,23.568,23.688,1190340,0
2012-09-17,23.708,23.838,23.239,23.299,773928,0
2012-09-18,23.388,23.808,23.388,23.548,769542,0
2012-09-19,23.788,23.798,23.498,23.498,664817,0
2012-09-20,23.478,23.538,23.259,23.468,771622,0
2012-09-21,23.698,23.858,23.478,23.698,812332,0
2012-09-24,23.329,23.548,23.299,23.319,719618,0
2012-09-25,23.528,23.598,23.169,23.279,624214,0
2012-09-26,23.109,23.339,22.922,23.269,826960,0
2012-09-27,23.478,23.828,23.458,23.828,1085284,0
2012-09-28,23.718,23.828,23.608,23.708,875165,0
2012-10-01,24.017,24.096,23.658,23.947,1133693,0
2012-10-02,23.977,23.997,23.748,23.798,656831,0
2012-10-03,23.848,23.907,23.488,23.798,725448,0
2012-10-04,23.878,23.977,23.698,23.907,699486,0
2012-10-05,23.898,23.958,23.688,23.848,665705,0
2012-10-08,23.628,23.698,23.538,23.628,494988,0
2012-10-09,23.538,23.648,23.358,23.438,778195,0
2012-10-10,23.339,23.498,23.269,23.319,562445,0
2012-10-11,23.398,23.578,23.279,23.319,605208,0
2012-10-12,23.309,23.309,22.823,23.001,880950,0
2012-10-15,22.773,22.783,22.473,22.613,859668,0
2012-10-16,22.803,22.823,22.663,22.673,692762,0
2012-10-17,22.753,22.862,22.653,22.693,720516,0
2012-10-18,22.603,22.663,22.343,22.343,775695,0
2012-10-19,22.263,22.323,22.044,22.133,966043,0
2012-10-22,22.153,22.473,22.153,22.453,541276,0
2012-10-23,22.083,22.183,21.866,21.905,945381,0
2012-10-24,21.965,22.024,21.776,21.826,691072,0
2012-10-25,22.074,22.243,22.054,22.203,714229,0
2012-10-26,22.243,22.283,22.044,22.093,502423,0
2012-10-31,22.153,22.173,21.965,22.014,943270,0
2012-11-01,22.163,22.163,21.895,21.955,738916,0
2012-11-02,21.786,21.826,21.398,21.637,1147590,0
2012-11-05,21.707,21.866,21.608,21.766,720637,0
2012-11-06,21.955,22.353,21.816,22.153,786089,0
2012-11-07,22.263,22.423,22.014,22.323,1040989,0
2012-11-08,22.373,22.902,22.343,22.743,1511809,0
2012-11-09,22.902,22.962,22.643,22.643,938360,0
2012-11-12,22.813,22.813,22.563,22.663,632473,0
2012-11-13,22.513,22.803,22.463,22.543,562989,0
2012-11-14,22.583,22.703,22.463,22.523,712725,0
2012-11-15,22.493,22.563,22.153,22.233,1093018,0
2012-11-16,22.233,22.303,22.064,22.253,724892,0
2012-11-19,22.713,22.852,22.563,22.783,961375,0
2012-11-20,22.743,22.793,22.523,22.653,585165,0
2012-11-21,22.593,22.862,22.583,22.843,382105,0
2012-11-23,22.912,23.34,22.862,23.26,557681,0
2012-11-26,23.22,23.32,23.1,23.16,946341,0
2012-11-27,23.16,23.19,22.962,23.17,586743,0
2012-11-28,22.533,23.031,22.533,23.002,913212,0
2012-11-29,23.16,23.439,23.05,23.15,1146593,0
2012-11-30,23.07,23.15,22.723,22.852,674408,0
2012-12-03,22.942,23.031,22.793,22.823,681415,0
2012-12-04,22.583,22.603,22.413,22.603,712253,0
2012-12-05,22.553,22.872,22.273,22.303,1150618,0
2012-12-06,22.253,22.803,22.253,22.393,564649,0
2012-12-07,22.483,22.753,22.413,22.733,728215,0
2012-12-10,22.833,22.833,22.523,22.543,784249,0
2012-12-11,22.553,22.553,22.353,22.423,589470,0
2012-12-12,22.713,22.922,22.473,22.703,821410,0
2012-12-13,22.333,22.353,22.163,22.323,705027,0
2012-12-14,22.263,22.333,22.093,22.103,682212,0
2012-12-17,22.093,22.153,22.034,22.123,894900,0
2012-12-18,22.283,22.413,21.717,21.766,1559820,0
2012-12-19,21.637,21.756,21.428,21.578,864220,0
2012-12-20,21.328,21.328,20.818,20.978,1791190,0
2012-12-21,20.908,21.258,20.798,21.048,1325263,0
2012-12-24,21.008,21.098,20.958,20.978,521018,0
2012-12-26,21.088,21.108,20.928,20.938,793520,0
2012-12-27,20.888,21.208,20.858,21.048,934712,0
2012-12-28,20.868,21.048,20.848,20.848,1233993,0
2012-12-31,20.938,21.058,20.551,20.948,1961548,0
2013-01-02,21.458,21.558,21.328,21.468,1062457,0
2013-01-03,21.418,21.468,21.048,21.208,582747,0
2013-01-04,20.838,21.158,20.709,21.088,950455,0
2013-01-07,20.948,21.018,20.818,20.918,462197,0
2013-01-08,21.048,21.268,20.948,21.148,519023,0
2013-01-09,21.288,21.328,21.118,21.208,787852,0
2013-01-10,21.368,21.707,21.358,21.578,877612,0
2013-01-11,21.528,21.667,21.298,21.298,1358007,0
2013-01-14,21.558,21.608,21.428,21.538,794950,0
2013-01-15,21.647,21.816,21.588,21.697,575174,0
2013-01-16,21.637,21.766,21.637,21.677,431213,0
2013-01-17,21.617,21.995,21.508,21.846,787584,0
2013-01-18,22.005,22.054,21.756,21.796,532211,0
2013-01-22,21.935,22.133,21.866,22.034,643871,0
2013-01-23,22.123,22.203,21.985,21.995,757091,0
2013-01-24,21.826,21.885,21.518,21.548,1129816,0
2013-01-25,21.348,21.448,21.058,21.108,1367210,0
2013-01-28,20.978,21.118,20.918,21.048,561249,0
2013-01-29,21.158,21.348,21.088,21.218,507045,0
2013-01-30,21.508,21.756,21.438,21.617,598169,0
2013-01-31,21.458,21.558,21.238,21.368,753975,0
2013-02-01,21.667,21.727,21.418,21.598,377233,0
2013-02-04,21.468,21.707,21.388,21.617,496127,0
2013-02-05,21.816,21.816,21.498,21.548,553240,0
2013-02-06,21.508,21.657,21.478,21.617,437303,0
2013-02-07,21.448,21.697,21.418,21.488,488252,0
2013-02-08,21.418,21.558,21.368,21.378,540290,0
2013-02-11,21.128,21.258,20.988,21.188,712200,0
2013-02-12,21.128,21.258,21.038,21.178,443892,0
2013-02-13,21.178,21.208,20.788,20.878,1131155,0
2013-02-14,21.008,21.068,20.61,20.64,736285,0
2013-02-15,20.283,20.421,20.023,20.153,1797907,0
2013-02-19,20.103,20.123,19.703,19.903,1827218,0
2013-02-20,19.564,19.584,19.047,19.175,2979917,0
2013-02-21,19.295,19.703,19.275,19.524,1890921,0
2013-02-22,19.434,19.683,19.394,19.574,1069068,0
2013-02-25,19.673,19.993,19.604,19.913,932275,0
2013-02-26,19.833,20.133,19.594,20.063,777028,0
2013-02-27,20.013,20.013,19.673,19.773,649968,0
2013-02-28,19.743,19.753,19.344,19.434,936099,0
2013-03-01,19.444,19.614,19.325,19.424,655004,0
2013-03-04,19.394,19.504,19.364,19.464,836057,0
2013-03-05,19.584,19.673,19.325,19.404,804613,0
2013-03-06,19.394,19.673,19.305,19.624,1002954,0
2013-03-07,19.673,19.673,19.384,19.404,555069,0
2013-03-08,19.315,19.604,19.205,19.494,735127,0
2013-03-11,19.484,19.574,19.364,19.534,676214,0
2013-03-12,19.683,19.763,19.624,19.683,708496,0
2013-03-13,19.713,19.743,19.474,19.524,885110,0
2013-03-14,19.424,19.564,19.394,19.444,721966,0
2013-03-15,19.484,19.524,19.404,19.424,707048,0
2013-03-18,19.604,19.763,19.574,19.763,774790,0
2013-03-19,19.713,19.893,19.673,19.723,718448,0
2013-03-20,19.683,19.793,19.514,19.544,702316,0
2013-03-21,19.793,19.913,19.693,19.903,847990,0
2013-03-22,19.703,19.803,19.574,19.594,738050,0
2013-03-25,19.544,19.604,19.464,19.534,779537,0
2013-03-26,19.564,19.594,19.394,19.434,620357,0
2013-03-27,19.374,19.504,19.126,19.384,1035752,0
2013-03-28,19.335,19.404,19.205,19.295,574572,0
2013-04-01,19.195,19.255,19.136,19.195,599590,0
2013-04-02,19.057,19.067,18.748,18.798,1306609,0
2013-04-03,18.698,18.858,18.389,18.568,1606873,0
2013-04-04,18.419,18.698,18.369,18.698,1204229,0
2013-04-05,18.808,19.018,18.708,18.978,933028,0
2013-04-08,18.868,18.988,18.718,18.718,878855,0
2013-04-09,18.828,19.165,18.798,19.116,976785,0
2013-04-10,18.998,19.028,18.718,18.728,963935,0
2013-04-11,18.798,18.888,18.718,18.808,695745,0
2013-04-12,18.489,18.499,17.374,17.512,5617244,0
2013-04-15,16.118,16.397,15.599,15.889,8856258,0
2013-04-16,16.397,16.506,16.048,16.327,3343275,0
2013-04-17,16.188,16.397,15.998,16.038,2855929,0
2013-04-18,16.108,16.208,15.979,16.078,1920505,0
2013-04-19,16.248,16.546,16.238,16.437,2481744,0
2013-04-22,16.734,16.774,16.596,16.694,1625692,0
2013-04-23,16.566,16.566,16.277,16.327,1682005,0
2013-04-24,16.447,16.536,16.287,16.516,1226116,0
2013-04-25,16.854,17.294,16.744,17.154,1873690,0
2013-04-26,17.174,17.334,16.854,17.044,1119391,0
2013-04-29,17.184,17.274,16.974,17.044,1683317,0
2013-04-30,17.034,17.104,16.784,17.074,1360374,0
2013-05-01,16.684,16.784,16.407,16.646,1336376,0
2013-05-02,16.804,16.894,16.724,16.784,643555,0
2013-05-03,16.824,16.974,16.744,16.924,763947,0
2013-05-06,16.854,16.914,16.674,16.794,878949,0
2013-05-07,16.526,16.596,16.387,16.586,1391494,0
2013-05-08,16.704,16.744,16.536,16.694,1273131,0
2013-05-09,16.636,16.694,16.447,16.526,965388,0
2013-05-10,16.178,16.457,16.088,16.457,1162263,0
2013-05-13,16.377,16.427,16.297,16.327,1240570,0
2013-05-14,16.138,16.367,16.098,16.138,2501840,0
2013-05-15,15.979,15.979,15.38,15.539,3408667,0
2013-05-16,15.331,15.639,15.291,15.599,2141416,0
2013-05-17,15.4,15.489,15.123,15.171,3065741,0
2013-05-20,15.003,16.098,14.973,16.088,2996510,0
2013-05-21,15.479,15.779,15.42,15.659,1396373,0
2013-05-22,15.829,16.168,15.439,15.509,1271115,0
2013-05-23,15.699,15.879,15.629,15.869,831304,0
2013-05-24,15.739,15.849,15.639,15.669,712104,0
2013-05-28,15.619,15.819,15.42,15.549,1108899,0
2013-05-29,15.639,15.779,15.519,15.749,880037,0
2013-05-30,15.869,16.158,15.869,16.148,1945481,0
2013-05-31,15.979,15.979,15.799,15.899,1280026,0
2013-06-03,15.959,16.238,15.899,16.228,886172,0
2013-06-04,16.058,16.078,15.889,16.008,904202,0
2013-06-05,16.048,16.128,15.879,16.018,947887,0
2013-06-06,15.979,16.287,15.909,16.208,736422,0
2013-06-07,16.008,16.008,15.649,15.719,1367444,0
2013-06-10,15.659,15.869,15.301,15.689,748280,0
2013-06-11,15.469,15.569,15.4,15.469,851209,0
2013-06-12,15.469,15.679,15.36,15.589,776714,0
2013-06-13,15.499,15.579,15.331,15.499,1153329,0
2013-06-14,15.559,15.669,15.519,15.659,627951,0
2013-06-17,15.589,15.589,15.459,15.479,633592,0
2013-06-18,15.4,15.479,15.181,15.231,1217866,0
2013-06-19,15.261,15.34,15.013,15.083,865067,0
2013-06-20,14.155,14.364,13.778,13.867,4797846,0
2013-06-21,13.987,14.155,13.967,14.095,1390229,0
2013-06-24,13.847,13.957,13.618,13.837,2009869,0
2013-06-25,13.847,13.877,13.458,13.718,4517159,0
2013-06-26,13.228,13.418,12.91,13.108,5467826,0
2013-06-27,13.148,13.328,12.93,12.959,3169730,0
2013-06-28,12.949,13.618,12.851,13.548,2350774,0
2013-07-01,13.648,13.818,13.448,13.678,1289815,0
2013-07-02,13.658,13.758,13.508,13.598,2079194,0
2013-07-03,13.658,13.917,13.648,13.778,663153,0
2013-07-05,13.388,13.418,13.208,13.348,893581,0
2013-07-08,13.538,13.668,13.448,13.648,1164784,0
2013-07-09,13.768,13.887,13.598,13.608,864760,0
2013-07-10,13.718,13.847,13.578,13.658,732876,0
2013-07-11,14.195,14.254,13.977,14.195,1175408,0
2013-07-12,14.105,14.264,14.045,14.244,915082,0
2013-07-15,14.145,14.254,14.115,14.254,567481,0
2013-07-16,14.304,14.314,14.175,14.224,734557,0
2013-07-17,14.244,14.334,13.798,13.877,835188,0
2013-07-18,13.977,14.035,13.877,13.947,606126,0
2013-07-19,14.016,14.165,13.987,14.165,681976,0
2013-07-22,14.583,14.853,14.533,14.793,1749888,0
2013-07-23,14.613,14.843,14.613,14.833,1541910,0
2013-07-24,14.753,14.813,14.384,14.533,1030329,0
2013-07-25,14.513,14.653,14.513,14.653,636985,0
2013-07-26,14.543,14.543,14.254,14.513,1119470,0
2013-07-29,14.563,14.563,14.394,14.414,684142,0
2013-07-30,14.374,14.454,14.264,14.394,851251,0
2013-07-31,14.384,14.464,14.085,14.274,1367219,0
2013-08-01,14.314,14.314,14.165,14.195,686785,0
2013-08-02,14.185,14.354,14.165,14.195,537170,0
2013-08-05,14.155,14.195,14.045,14.165,452027,0
2013-08-06,14.016,14.035,13.847,13.857,1482735,0
2013-08-07,13.808,13.857,13.768,13.788,1562564,0
2013-08-08,13.907,14.414,13.877,14.344,1420221,0
2013-08-09,14.264,14.503,14.264,14.414,1028303,0
2013-08-12,14.773,14.993,14.773,14.913,1223878,0
2013-08-13,14.943,14.943,14.743,14.803,709707,0
2013-08-14,14.773,15.171,14.773,15.143,1578610,0
2013-08-15,15.093,15.769,14.973,15.719,2674061,0
2013-08-16,15.879,15.998,15.659,15.839,1782712,0
2013-08-19,15.889,15.899,15.699,15.809,1113496,0
2013-08-20,15.779,15.889,15.749,15.779,774282,0
2013-08-21,15.739,15.839,15.609,15.669,781624,0
2013-08-22,15.909,15.929,15.739,15.849,577721,0
2013-08-23,15.809,16.277,15.789,16.268,1084044,0
2013-08-26,16.357,16.407,16.138,16.357,1297691,0
2013-08-27,16.576,16.626,16.476,16.516,1294036,0
2013-08-28,16.546,16.586,16.258,16.327,1936912,0
2013-08-29,16.178,16.178,15.949,16.138,1342950,0
2013-08-30,15.929,16.048,15.809,15.939,735612,0
2013-09-03,16.218,16.317,16.148,16.287,566649,0
2013-09-04,16.099,16.099,15.839,16.009,588050,0
2013-09-05,15.959,15.969,15.589,15.619,905541,0
2013-09-06,15.899,15.989,15.859,15.939,628489,0
2013-09-09,15.979,15.979,15.789,15.849,486882,0
2013-09-10,15.489,15.529,15.34,15.479,1408596,0
2013-09-11,15.479,15.539,15.4,15.439,859155,0
2013-09-12,14.983,15.043,14.763,14.783,1452390,0
2013-09-13,14.743,14.893,14.613,14.823,1422077,0
2013-09-16,14.793,14.843,14.623,14.623,964823,0
2013-09-17,14.673,14.703,14.513,14.543,1220000,0
2013-09-18,14.364,15.469,12.143,15.449,1730736,0
2013-09-19,15.569,15.569,15.241,15.331,1316271,0
2013-09-20,15.033,15.073,14.563,14.623,1229670,0
2013-09-23,14.623,14.653,14.414,14.473,1111640,0
2013-09-24,14.284,14.593,14.274,14.543,1053242,0
2013-09-25,14.573,14.863,14.553,14.793,849504,0
2013-09-26,14.783,14.813,14.573,14.703,465592,0
2013-09-27,14.823,14.893,14.713,14.713,695781,0
2013-09-30,14.603,14.803,14.583,14.643,608693,0
2013-10-01,14.344,14.344,13.977,14.204,1912025,0
2013-10-02,14.264,14.683,14.244,14.473,786938,0
2013-10-03,14.444,14.553,14.354,14.483,525617,0
2013-10-04,14.483,14.533,14.293,14.343,559686,0
2013-10-07,14.464,14.703,14.464,14.593,816944,0
2013-10-08,14.583,14.713,14.563,14.593,475338,0
2013-10-09,14.454,14.493,14.224,14.404,1177118,0
2013-10-10,14.364,14.424,14.135,14.204,698170,0
2013-10-11,14.006,14.006,13.867,13.947,984662,0
2013-10-14,14.104,14.144,13.986,14.015,668112,0
2013-10-15,13.906,14.154,13.896,14.094,802519,0
2013-10-16,14.006,14.164,13.956,14.124,628568,0
2013-10-17,14.513,14.633,14.463,14.493,732029,0
2013-10-18,14.513,14.583,14.444,14.503,842276,0
2013-10-21,14.673,14.713,14.643,14.693,536359,0
2013-10-22,14.953,15.161,14.833,15.053,1191889,0
2013-10-23,14.923,15.033,14.923,14.983,767034,0
2013-10-24,15.093,15.231,15.063,15.151,698382,0
2013-10-25,15.043,15.271,15.023,15.201,732931,0
2013-10-28,15.143,15.311,15.123,15.221,579544,0
2013-10-29,15.201,15.251,15.103,15.123,467561,0
2013-10-30,15.321,15.42,15.113,15.221,821964,0
2013-10-31,15.003,15.003,14.723,14.823,794241,0
2013-11-01,14.753,14.783,14.553,14.663,544228,0
2013-11-04,14.673,14.763,14.593,14.693,489904,0
2013-11-05,14.693,14.713,14.613,14.703,368483,0
2013-11-06,14.803,14.873,14.783,14.813,423578,0
2013-11-07,14.683,14.753,14.593,14.663,472510,0
2013-11-08,14.453,14.523,14.293,14.473,740433,0
2013-11-11,14.373,14.413,14.303,14.323,392611,0
2013-11-12,14.283,14.313,13.966,14.015,665837,0
2013-11-13,14.006,14.074,13.876,13.986,648240,0
2013-11-14,14.034,14.203,13.996,14.124,796184,0
2013-11-15,14.064,14.184,13.966,14.054,738202,0
2013-11-18,13.946,13.996,13.707,13.787,1074260,0
2013-11-19,13.866,13.906,13.747,13.846,680134,0
2013-11-20,13.717,13.757,13.377,13.437,1170724,0
2013-11-21,13.387,13.577,13.327,13.437,962327,0
2013-11-22,13.407,13.497,13.377,13.417,786176,0
2013-11-25,13.277,13.527,13.237,13.407,1433357,0
2013-11-26,13.367,13.437,13.257,13.327,1207558,0
2013-11-27,13.397,13.487,13.287,13.347,1075226,0
2013-11-29,13.467,13.627,13.467,13.557,254919,0
2013-12-02,13.387,13.427,13.097,13.117,1371792,0
2013-12-03,13.027,13.197,13.027,13.137,784414,0
2013-12-04,13.187,13.617,13.127,13.467,1715933,0
2013-12-05,13.257,13.377,13.137,13.297,1340213,0
2013-12-06,13.357,13.387,13.267,13.297,1395666,0
2013-12-09,13.317,13.537,13.307,13.487,1041328,0
2013-12-10,13.777,13.836,13.717,13.797,1635789,0
2013-12-11,13.767,13.866,13.747,13.777,902654,0
2013-12-12,13.447,13.457,13.187,13.407,1005134,0
2013-12-13,13.437,13.507,13.347,13.467,750502,0
2013-12-16,13.427,13.687,13.377,13.557,957765,0
2013-12-17,13.427,13.607,13.367,13.517,875620,0
2013-12-18,13.607,13.687,13.257,13.347,1171629,0
2013-12-19,13.077,13.097,12.859,12.899,2111595,0
2013-12-20,12.889,13.327,12.839,13.177,2607651,0
2013-12-23,13.167,13.277,13.097,13.177,1467034,0
2013-12-24,13.147,13.217,13.107,13.137,606661,0
2013-12-26,13.327,13.537,13.297,13.487,1064376,0
2013-12-27,13.577,13.637,13.427,13.557,1098824,0
2013-12-30,13.457,13.487,13.107,13.167,2092875,0
2013-12-31,12.967,13.387,12.958,13.207,2245042,0
2014-01-02,13.467,13.587,13.457,13.497,778588,0
2014-01-03,13.587,13.737,13.497,13.737,756404,0
2014-01-06,13.737,13.876,13.717,13.787,1136028,0
2014-01-07,13.607,13.687,13.537,13.667,822906,0
2014-01-08,13.497,13.567,13.377,13.567,771009,0
2014-01-09,13.457,13.617,13.447,13.547,616604,0
2014-01-10,13.777,13.807,13.487,13.487,600050,0
2014-01-13,13.707,13.906,13.687,13.896,1018025,0
2014-01-14,13.827,13.936,13.637,13.697,878372,0
2014-01-15,13.567,13.637,13.547,13.597,893475,0
2014-01-16,13.627,13.627,13.537,13.577,937687,0
2014-01-17,13.697,13.817,13.627,13.777,618958,0
2014-01-21,13.527,13.697,13.507,13.667,754528,0
2014-01-22,13.687,13.697,13.507,13.517,700244,0
2014-01-23,13.727,13.876,13.727,13.737,964443,0
2014-01-24,13.817,13.866,13.657,13.787,1247939,0
2014-01-27,13.687,13.747,13.537,13.567,817579,0
2014-01-28,13.557,13.597,13.457,13.537,632512,0
2014-01-29,13.707,13.717,13.507,13.657,1134855,0
2014-01-30,13.337,13.397,13.287,13.337,802854,0
2014-01-31,13.367,13.447,13.257,13.347,553927,0
2014-02-03,13.447,13.717,13.437,13.647,1836403,0
2014-02-04,13.577,13.707,13.557,13.697,1212086,0
2014-02-05,13.827,13.896,13.757,13.856,1554654,0
2014-02-06,13.906,13.906,13.767,13.827,660962,0
2014-02-07,13.827,13.946,13.757,13.926,1306707,0
2014-02-10,14.114,14.124,14.006,14.034,1284652,0
2014-02-11,14.064,14.323,13.976,14.283,2413759,0
2014-02-12,14.313,14.383,14.154,14.194,1296091,0
2014-02-13,14.194,14.473,14.164,14.473,1500144,0
2014-02-14,14.753,14.933,14.713,14.883,2126310,0
2014-02-18,14.913,15.013,14.873,14.983,1551463,0
2014-02-19,14.913,14.963,14.603,14.653,1648570,0
2014-02-20,14.723,14.913,14.663,14.873,974227,0
2014-02-21,14.893,14.923,14.653,14.823,1009847,0
2014-02-24,14.973,15.103,14.883,15.023,1090075,0
2014-02-25,14.913,15.123,14.913,15.083,1378162,0
2014-02-26,14.933,14.953,14.703,14.733,1434340,0
2014-02-27,14.823,14.843,14.673,14.723,773294,0
2014-02-28,14.753,14.753,14.583,14.673,901196,0
2014-03-03,14.993,15.053,14.813,14.933,1341067,0
2014-03-04,14.703,14.773,14.653,14.683,865698,0
2014-03-05,14.713,14.783,14.653,14.673,663768,0
2014-03-06,14.793,14.893,14.763,14.823,845491,0
2014-03-07,14.573,14.703,14.503,14.663,693901,0
2014-03-10,14.623,14.663,14.563,14.583,600676,0
2014-03-11,14.713,14.733,14.503,14.603,751431,0
2014-03-12,14.863,14.953,14.773,14.943,1001770,0
2014-03-13,14.953,14.983,14.873,14.903,736708,0
2014-03-14,15.133,15.161,14.933,15.063,782228,0
2014-03-17,15.093,15.103,14.853,14.943,1214809,0
2014-03-18,14.783,14.823,14.653,14.703,874515,0
2014-03-19,14.603,14.643,14.373,14.473,1250233,0
2014-03-20,14.273,14.353,14.174,14.253,1224995,0
2014-03-21,14.403,14.433,14.263,14.313,569064,0
2014-03-24,14.104,14.144,13.956,13.956,1160726,0
2014-03-25,14.034,14.084,13.976,14.064,692370,0
2014-03-26,14.084,14.094,13.767,13.856,1202950,0
2014-03-27,13.807,13.886,13.707,13.767,838011,0
2014-03-28,13.737,13.886,13.697,13.787,673335,0
2014-03-31,13.807,13.827,13.647,13.717,800092,0
2014-04-01,13.757,13.757,13.597,13.697,820942,0
2014-04-02,13.827,13.856,13.747,13.787,862808,0
2014-04-03,13.717,13.757,13.667,13.727,527900,0
2014-04-04,13.906,13.996,13.797,13.866,730614,0
2014-04-07,13.827,13.876,13.767,13.777,579804,0
2014-04-08,13.956,14.006,13.876,13.906,627237,0
2014-04-09,13.817,13.946,13.767,13.916,535287,0
2014-04-10,13.986,14.104,13.966,13.996,1220353,0
2014-04-11,13.946,14.025,13.886,13.966,667087,0
2014-04-14,14.025,14.054,13.946,13.996,700104,0
2014-04-15,13.627,13.757,13.527,13.737,895183,0
2014-04-16,13.767,13.767,13.677,13.737,530273,0
2014-04-17,13.757,13.767,13.637,13.747,613818,0
2014-04-21,13.667,13.717,13.587,13.647,997380,0
2014-04-22,13.667,13.707,13.587,13.657,729687,0
2014-04-23,13.667,13.697,13.617,13.657,501232,0
2014-04-24,13.627,13.886,13.587,13.807,859506,0
2014-04-25,13.876,13.926,13.827,13.926,566260,0
2014-04-28,13.886,13.936,13.787,13.797,503757,0
2014-04-29,13.777,13.827,13.747,13.787,421216,0
2014-04-30,13.727,13.747,13.607,13.707,582560,0
2014-05-01,13.517,13.637,13.457,13.617,804328,0
2014-05-02,13.657,13.876,13.577,13.787,776931,0
2014-05-05,13.926,14.006,13.856,13.886,644481,0
2014-05-06,13.956,13.956,13.886,13.926,535067,0
2014-05-07,13.896,13.896,13.737,13.767,742255,0
2014-05-08,13.767,13.797,13.697,13.717,557206,0
2014-05-09,13.807,13.836,13.717,13.757,1194667,0
2014-05-12,13.946,14.006,13.836,13.936,901276,0
2014-05-13,13.956,13.966,13.817,13.856,799276,0
2014-05-14,14.034,14.084,13.976,14.064,733956,0
2014-05-15,13.956,13.996,13.866,13.906,544287,0
2014-05-16,13.866,13.866,13.727,13.817,744105,0
2014-05-19,13.926,14.074,13.757,13.777,565488,0
2014-05-20,13.717,13.856,13.717,13.787,503318,0
2014-05-21,13.787,13.807,13.697,13.737,472735,0
2014-05-22,13.866,13.906,13.787,13.836,680942,0
2014-05-23,13.797,13.846,13.727,13.807,550571,0
2014-05-27,13.667,13.707,13.447,13.487,1153302,0
2014-05-28,13.437,13.487,13.317,13.337,1261309,0
2014-05-29,13.307,13.377,13.277,13.317,611344,0
2014-05-30,13.277,13.317,13.127,13.247,1076365,0
2014-06-02,13.217,13.247,13.047,13.097,1331384,0
2014-06-03,13.077,13.177,13.067,13.167,816006,0
2014-06-04,13.157,13.207,13.137,13.197,566689,0
2014-06-05,13.337,13.397,13.287,13.347,676369,0
2014-06-06,13.317,13.357,13.247,13.337,506849,0
2014-06-09,13.357,13.397,13.247,13.257,721657,0
2014-06-10,13.357,13.397,13.327,13.397,632990,0
2014-06-11,13.397,13.417,13.327,13.367,425139,0
2014-06-12,13.437,13.717,13.417,13.717,1349061,0
2014-06-13,13.687,13.807,13.657,13.797,958983,0
2014-06-16,13.777,13.827,13.687,13.737,832380,0
2014-06-17,13.627,13.707,13.627,13.697,469346,0
2014-06-18,13.677,13.777,13.657,13.767,592741,0
2014-06-19,14.025,14.423,13.926,14.373,1677733,0
2014-06-20,14.343,14.483,14.313,14.383,993082,0
2014-06-23,14.413,14.473,14.383,14.403,755156,0
2014-06-24,14.473,14.523,14.323,14.333,768387,0
2014-06-25,14.283,14.443,14.283,14.353,522833,0
2014-06-26,14.373,14.403,14.303,14.333,513317,0
2014-06-27,14.333,14.413,14.303,14.323,478326,0
2014-06-30,14.243,14.503,14.164,14.493,897677,0
2014-07-01,14.493,14.583,14.443,14.443,648504,0
2014-07-02,14.473,14.493,14.363,14.403,1095204,0
2014-07-03,14.313,14.393,14.273,14.333,364019,0
2014-07-07,14.184,14.353,14.174,14.323,693044,0
2014-07-08,14.403,14.403,14.233,14.373,834174,0
2014-07-09,14.443,14.553,14.323,14.483,718958,0
2014-07-10,14.653,14.733,14.573,14.703,1982368,0
2014-07-11,14.653,14.803,14.613,14.793,894553,0
2014-07-14,14.423,14.453,14.243,14.353,1418072,0
2014-07-15,14.313,14.463,14.114,14.154,905086,0
2014-07-16,14.223,14.263,14.164,14.194,309874,0
2014-07-17,14.243,14.493,14.213,14.493,847984,0
2014-07-18,14.293,14.343,14.233,14.293,484846,0
2014-07-21,14.353,14.353,14.253,14.313,428672,0
2014-07-22,14.303,14.323,14.154,14.233,835036,0
2014-07-23,14.253,14.293,14.184,14.203,564704,0
2014-07-24,14.124,14.154,13.896,13.986,1502289,0
2014-07-25,13.976,14.164,13.956,14.134,684679,0
2014-07-28,14.104,14.164,14.074,14.144,486516,0
2014-07-29,14.164,14.194,14.074,14.184,408352,0
2014-07-30,14.104,14.164,14.034,14.154,601274,0
2014-07-31,14.044,14.054,13.936,14.015,631875,0
2014-08-01,14.124,14.124,14.006,14.006,501046,0
2014-08-04,13.996,14.064,13.856,13.896,523372,0
2014-08-05,13.836,13.846,13.707,13.777,841350,0
2014-08-06,13.936,13.996,13.886,13.916,657568,0
2014-08-07,13.856,14.025,13.817,14.006,667632,0
2014-08-08,14.015,14.025,13.896,13.906,587919,0
2014-08-11,13.946,13.966,13.876,13.956,278479,0
2014-08-12,14.015,14.054,13.906,13.936,488998,0
2014-08-13,13.966,14.025,13.856,13.916,485984,0
2014-08-14,13.926,13.976,13.916,13.966,238468,0
2014-08-15,13.836,13.956,13.697,13.886,565853,0
2014-08-18,13.817,13.856,13.767,13.856,398802,0
2014-08-19,13.827,13.836,13.727,13.827,423038,0
2014-08-20,13.846,13.866,13.737,13.757,462753,0
2014-08-21,13.647,13.697,13.577,13.607,759230,0
2014-08-22,13.607,13.697,13.567,13.657,517434,0
2014-08-25,13.607,13.617,13.537,13.547,514871,0
2014-08-26,13.657,13.687,13.587,13.617,425518,0
2014-08-27,13.647,13.697,13.597,13.677,377514,0
2014-08-28,13.707,13.817,13.707,13.767,408236,0
2014-08-29,13.727,13.807,13.677,13.767,733075,0
2014-09-02,13.537,13.617,13.407,13.527,1116333,0
2014-09-03,13.487,13.547,13.447,13.497,560371,0
2014-09-04,13.557,13.597,13.307,13.377,928144,0
2014-09-05,13.367,13.457,13.357,13.457,438720,0
2014-09-08,13.427,13.427,13.227,13.297,1086177,0
2014-09-09,13.277,13.317,13.187,13.277,863972,0
2014-09-10,13.197,13.257,13.177,13.227,786030,0
2014-09-11,13.137,13.177,12.997,13.097,1347589,0
2014-09-12,13.027,13.027,12.849,12.967,1333276,0
2014-09-15,12.977,13.057,12.948,13.047,615226,0
2014-09-16,13.077,13.167,13.037,13.077,843962,0
2014-09-17,13.057,13.097,12.889,12.918,522170,0
2014-09-18,12.879,12.958,12.829,12.869,1019677,0
2014-09-19,12.849,12.879,12.481,12.54,2826147,0
2014-09-22,12.461,12.699,12.421,12.6,2096266,0
2014-09-23,12.679,12.709,12.59,12.64,653175,0
2014-09-24,12.6,12.67,12.52,12.57,1041836,0
2014-09-25,12.381,12.6,12.361,12.501,850085,0
2014-09-26,12.471,12.54,12.421,12.54,772155,0
2014-09-29,12.511,12.56,12.441,12.511,710763,0
2014-09-30,12.441,12.53,12.231,12.271,1231793,0
2014-10-01,12.311,12.461,12.291,12.421,954070,0
2014-10-02,12.391,12.451,12.341,12.371,847900,0
2014-10-03,12.211,12.261,12.081,12.121,1682320,0
2014-10-06,12.251,12.381,12.161,12.351,1057735,0
2014-10-07,12.411,12.411,12.271,12.331,831548,0
2014-10-08,12.451,12.491,12.201,12.431,1929304,0
2014-10-09,12.431,12.53,12.291,12.341,1598717,0
2014-10-10,12.381,12.401,12.221,12.281,1170697,0
2014-10-13,12.401,12.52,12.331,12.501,834086,0
2014-10-14,12.54,12.54,12.421,12.491,673533,0
2014-10-15,12.511,12.719,12.491,12.57,1159374,0
2014-10-16,12.461,12.67,12.431,12.55,1057123,0
2014-10-17,12.511,12.55,12.371,12.501,878624,0
2014-10-20,12.54,12.61,12.491,12.57,640233,0
2014-10-21,12.63,12.679,12.59,12.64,798270,0
2014-10-22,12.491,12.56,12.401,12.471,897704,0
2014-10-23,12.421,12.461,12.301,12.381,1066572,0
2014-10-24,12.421,12.441,12.331,12.341,646444,0
2014-10-27,12.341,12.361,12.271,12.281,549168,0
2014-10-28,12.351,12.431,12.291,12.351,1176575,0
2014-10-29,12.281,12.381,12.211,12.291,830504,0
2014-10-30,12.121,12.121,11.841,11.891,2298979,0
2014-10-31,11.462,11.642,11.432,11.582,3328807,0
2014-11-03,11.452,11.612,11.392,11.462,2948249,0
2014-11-04,11.412,11.422,11.333,11.402,2634690,0
2014-11-05,10.984,11.154,10.874,10.974,3648699,0
2014-11-06,10.964,11.114,10.944,11.044,1689247,0
2014-11-07,11.203,11.462,11.144,11.462,2309996,0
2014-11-10,11.412,11.422,11.084,11.114,1616852,0
2014-11-11,11.164,11.412,11.114,11.283,1732094,0
2014-11-12,11.253,11.293,11.194,11.194,939344,0
2014-11-13,11.273,11.323,11.184,11.223,710098,0
2014-11-14,11.144,11.682,11.074,11.662,2134693,0
2014-11-17,11.582,11.752,11.482,11.582,1637882,0
2014-11-18,11.732,11.732,11.592,11.702,1351898,0
2014-11-19,11.652,11.692,11.422,11.572,2927673,0
2014-11-20,11.672,11.682,11.582,11.612,1040291,0
2014-11-21,11.811,11.821,11.562,11.642,2999953,0
2014-11-24,11.562,11.642,11.562,11.622,1062368,0
2014-11-25,11.632,11.722,11.602,11.672,1048676,0
2014-11-26,11.632,11.662,11.522,11.562,920882,0
2014-11-28,11.303,11.303,10.994,11.094,1358958,0
2014-12-01,11.362,11.861,11.233,11.712,2447653,0
2014-12-02,11.582,11.592,11.422,11.532,1759681,0
2014-12-03,11.532,11.722,11.532,11.712,1739397,0
2014-12-04,11.682,11.772,11.652,11.722,713404,0
2014-12-05,11.582,11.642,11.492,11.552,895964,0
2014-12-08,11.622,11.642,11.482,11.612,1270013,0
2014-12-09,11.782,12.051,11.772,12.041,2560041,0
2014-12-10,12.061,12.091,11.921,11.921,1051247,0
2014-12-11,11.821,12.021,11.782,11.941,1000341,0
2014-12-12,11.891,12.021,11.871,12.011,953833,0
2014-12-15,11.861,11.951,11.562,11.612,2028169,0
2014-12-16,11.782,11.801,11.422,11.502,1996080,0
2014-12-17,11.572,11.722,11.482,11.582,2202668,0
2014-12-18,11.801,11.831,11.602,11.632,1111262,0
2014-12-19,11.622,11.752,11.622,11.702,1198766,0
2014-12-22,11.652,11.672,11.283,11.372,1711738,0
2014-12-23,11.392,11.472,11.253,11.283,1156058,0
2014-12-24,11.362,11.372,11.283,11.323,559518,0
2014-12-26,11.602,11.622,11.482,11.542,903296,0
2014-12-29,11.452,11.532,11.362,11.502,1794182,0
2014-12-30,11.592,11.851,11.542,11.851,1945925,0
2014-12-31,11.752,11.762,11.512,11.552,1775601,0
2015-01-02,11.492,11.692,11.432,11.642,629346,0
2015-01-05,11.752,11.871,11.632,11.722,1132798,0
2015-01-06,11.851,12.061,11.831,11.951,1182032,0
2015-01-07,11.831,12.061,11.831,12.051,898305,0
2015-01-08,12.031,12.111,11.891,11.891,1111783,0
2015-01-09,12.001,12.121,11.951,12.091,832565,0
2015-01-12,12.051,12.251,12.051,12.191,948686,0
2015-01-13,12.381,12.401,12.111,12.151,1091342,0
2015-01-14,12.211,12.241,12.021,12.021,896414,0
2015-01-15,12.271,12.461,12.261,12.321,1373495,0
2015-01-16,12.441,12.899,12.431,12.889,3031892,0
2015-01-20,13.048,13.248,12.998,13.198,2729791,0
2015-01-21,13.378,13.578,13.208,13.538,6975213,0
2015-01-22,13.638,13.698,13.418,13.528,1589360,0
2015-01-23,13.438,13.478,13.268,13.328,1185002,0
2015-01-26,13.148,13.218,12.988,13.048,995962,0
2015-01-27,13.128,13.518,13.078,13.448,1816694,0
2015-01-28,13.318,13.458,13.308,13.328,995910,0
2015-01-29,13.168,13.178,12.63,12.869,1827226,0
2015-01-30,12.948,13.228,12.889,13.198,1287829,0
2015-02-02,13.108,13.218,12.938,13.118,1437284,0
2015-02-03,13.148,13.158,12.849,12.879,1025082,0
2015-02-04,12.968,13.158,12.908,13.008,560788,0
2015-02-05,12.908,13.078,12.889,13.068,583818,0
2015-02-06,12.819,12.839,12.471,12.729,1415428,0
2015-02-09,12.809,12.869,12.729,12.809,442069,0
2015-02-10,12.67,12.719,12.59,12.67,760767,0
2015-02-11,12.6,12.67,12.351,12.351,1004386,0
2015-02-12,12.491,12.53,12.361,12.471,509263,0
2015-02-13,12.62,12.739,12.52,12.55,1028779,0
2015-02-17,12.291,12.331,12.201,12.321,744903,0
2015-02-18,12.261,12.381,12.171,12.371,1073254,0
2015-02-19,12.351,12.381,12.151,12.201,640003,0
2015-02-20,12.211,12.251,12.071,12.121,540574,0
2015-02-23,12.171,12.251,12.111,12.151,508823,0
2015-02-24,12.051,12.141,11.951,12.031,994379,0
2015-02-25,12.071,12.331,12.071,12.271,1173385,0
2015-02-26,12.411,12.411,12.211,12.321,526399,0
2015-02-27,12.381,12.381,12.271,12.331,628943,0
2015-03-02,12.371,12.371,12.171,12.181,736764,0
2015-03-03,12.221,12.291,12.061,12.081,687045,0
2015-03-04,12.051,12.121,11.971,12.081,666597,0
2015-03-05,12.051,12.181,11.951,12.041,722229,0
2015-03-06,11.772,11.791,11.382,11.612,2147842,0
2015-03-09,11.582,11.622,11.442,11.462,1036581,0
2015-03-10,11.472,11.512,11.362,11.402,944260,0
2015-03-11,11.323,11.372,11.164,11.352,1800911,0
2015-03-12,11.432,11.442,11.323,11.422,816956,0
2015-03-13,11.462,11.472,11.303,11.412,692859,0
2015-03-16,11.472,11.522,11.323,11.422,496689,0
2015-03-17,11.253,11.392,11.184,11.253,1039489,0
2015-03-18,11.253,11.642,11.174,11.592,1031168,0
2015-03-19,11.522,11.692,11.462,11.692,690954,0
2015-03-20,11.782,12.071,11.712,11.991,980949,0
2015-03-23,11.971,12.111,11.951,12.111,539592,0
2015-03-24,12.061,12.081,11.951,12.001,803223,0
2015-03-25,12.111,12.121,11.981,12.071,512627,0
2015-03-26,12.191,12.191,12.031,12.051,431633,0
2015-03-27,12.051,12.071,11.921,12.011,417500,0
2015-03-30,11.821,11.861,11.791,11.831,461104,0
2015-03-31,11.831,11.911,11.821,11.901,793121,0
2015-04-01,12.001,12.161,11.931,12.091,518642,0
2015-04-02,12.081,12.091,11.891,12.021,484359,0
2015-04-06,12.171,12.271,12.151,12.161,585903,0
2015-04-07,12.061,12.161,12.051,12.131,406475,0
2015-04-08,12.061,12.081,11.951,12.031,503806,0
2015-04-09,11.861,11.901,11.791,11.861,421193,0
2015-04-10,11.991,12.061,11.961,12.041,399857,0
2015-04-13,11.961,12.071,11.881,11.911,315756,0
2015-04-14,11.941,12.011,11.871,11.891,609760,0
2015-04-15,11.871,11.981,11.851,11.981,544641,0
2015-04-16,12.021,12.021,11.871,11.881,401783,0
2015-04-17,11.941,11.961,11.831,11.891,524656,0
2015-04-20,11.722,11.782,11.662,11.732,605873,0
2015-04-21,11.782,11.851,11.702,11.831,414089,0
2015-04-22,11.732,11.772,11.582,11.642,435141,0
2015-04-23,11.722,12.001,11.702,11.921,1200274,0
2015-04-24,11.871,11.911,11.692,11.772,485049,0
2015-04-27,11.911,12.191,11.831,12.071,834598,0
2015-04-28,12.131,12.291,12.081,12.161,785814,0
2015-04-29,12.161,12.241,12.121,12.171,532575,0
2015-04-30,11.891,11.971,11.762,11.951,495787,0
2015-05-01,11.821,11.931,11.791,11.931,551019,0
2015-05-04,12.111,12.131,11.991,12.021,504708,0
2015-05-05,12.151,12.211,12.031,12.081,442158,0
2015-05-06,12.121,12.131,11.981,12.041,379969,0
2015-05-07,11.941,12.001,11.871,11.941,372727,0
2015-05-08,12.071,12.121,11.911,11.981,392941,0
2015-05-11,11.951,12.021,11.841,11.911,274959,0
2015-05-12,11.951,12.111,11.951,12.031,459915,0
2015-05-13,12.201,12.351,12.081,12.261,917069,0
2015-05-14,12.371,12.451,12.321,12.351,784779,0
2015-05-15,12.271,12.451,12.211,12.431,791466,0
2015-05-18,12.471,12.52,12.411,12.451,393871,0
2015-05-19,12.241,12.351,12.101,12.231,575458,0
2015-05-20,12.211,12.291,12.171,12.221,352491,0
2015-05-21,12.141,12.231,12.131,12.191,398153,0
2015-05-22,12.051,12.191,12.041,12.171,298114,0
2015-05-26,11.871,11.981,11.871,11.921,789317,0
2015-05-27,11.831,11.931,11.831,11.921,480852,0
2015-05-28,11.881,11.921,11.762,11.901,885915,0
2015-05-29,11.911,11.991,11.881,11.981,497190,0
2015-06-01,12.071,12.121,11.881,11.931,741393,0
2015-06-02,11.951,12.011,11.921,11.981,352802,0
2015-06-03,11.931,11.951,11.801,11.891,504608,0
2015-06-04,11.732,11.831,11.692,11.791,541997,0
2015-06-05,11.652,11.752,11.592,11.732,337809,0
2015-06-08,11.692,11.762,11.672,11.732,346329,0
2015-06-09,11.831,11.841,11.682,11.702,524926,0
2015-06-10,11.861,11.861,11.772,11.791,413596,0
2015-06-11,11.732,11.752,11.662,11.712,281669,0
2015-06-12,11.652,11.782,11.632,11.742,520746,0
2015-06-15,11.722,11.831,11.662,11.752,447672,0
2015-06-16,11.672,11.712,11.632,11.692,420908,0
2015-06-17,11.652,11.891,11.652,11.821,589411,0
2015-06-18,11.991,12.071,11.871,11.911,872288,0
2015-06-19,11.911,11.941,11.841,11.871,311245,0
2015-06-22,11.762,11.871,11.742,11.841,369986,0
2015-06-23,11.722,11.742,11.652,11.692,485329,0
2015-06-24,11.652,11.732,11.652,11.692,323875,0
2015-06-25,11.682,11.722,11.672,11.672,258820,0
2015-06-26,11.672,11.692,11.662,11.692,412688,0
2015-06-29,11.762,11.772,11.642,11.652,669703,0
2015-06-30,11.622,11.692,11.492,11.632,564901,0
2015-07-01,11.582,11.632,11.472,11.542,438750,0
2015-07-02,11.532,11.602,11.462,11.572,619984,0
2015-07-06,11.412,11.632,11.412,11.532,521549,0
2015-07-07,11.323,11.382,11.124,11.273,1064449,0
2015-07-08,11.303,11.402,11.203,11.243,1031871,0
2015-07-09,11.382,11.382,11.233,11.293,1200675,0
2015-07-10,11.243,11.323,11.213,11.273,1134216,0
2015-07-13,11.144,11.273,11.114,11.273,1503801,0
2015-07-14,11.233,11.233,11.144,11.174,523447,0
2015-07-15,11.064,11.074,10.994,11.064,822546,0
2015-07-16,11.034,11.084,10.964,11.024,685341,0
2015-07-17,10.954,10.974,10.814,10.854,1494077,0
2015-07-20,10.655,10.704,10.465,10.495,2798600,0
2015-07-21,10.515,10.605,10.445,10.485,1099833,0
2015-07-22,10.295,10.625,10.295,10.525,1413885,0
2015-07-23,10.545,10.555,10.345,10.365,828182,0
2015-07-24,10.235,10.505,10.215,10.505,1204384,0
2015-07-27,10.405,10.545,10.345,10.385,643240,0
2015-07-28,10.385,10.495,10.355,10.395,874694,0
2015-07-29,10.405,10.525,10.395,10.485,725036,0
2015-07-30,10.355,10.445,10.335,10.355,801820,0
2015-07-31,10.465,10.525,10.365,10.395,470527,0
2015-08-03,10.425,10.425,10.235,10.325,539332,0
2015-08-04,10.365,10.405,10.275,10.335,745686,0
2015-08-05,10.375,10.375,10.125,10.245,1908670,0
2015-08-06,10.265,10.415,10.195,10.345,1013778,0
2015-08-07,10.375,10.485,10.355,10.435,660781,0
2015-08-10,10.485,10.694,10.425,10.605,754607,0
2015-08-11,10.684,10.734,10.595,10.635,1045473,0
2015-08-12,10.754,10.964,10.754,10.934,1114870,0
2015-08-13,10.814,10.844,10.714,10.764,548713,0
2015-08-14,10.844,10.864,10.605,10.704,452182,0
2015-08-17,10.824,10.824,10.704,10.764,337207,0
2015-08-18,10.595,10.625,10.465,10.615,684740,0
2015-08-19,10.704,10.854,10.674,10.854,646749,0
2015-08-20,10.994,11.104,10.954,11.044,1037184,0
2015-08-21,11.104,11.114,10.914,11.034,969722,0
2015-08-24,10.944,11.084,10.904,10.994,1571983,0
2015-08-25,10.974,11.014,10.804,10.914,1110257,0
2015-08-26,10.774,10.804,10.545,10.774,1505804,0
2015-08-27,10.704,10.944,10.704,10.804,1436139,0
2015-08-28,10.814,11.044,10.804,10.984,1225233,0
2015-08-31,10.854,10.944,10.854,10.864,562146,0
2015-09-01,10.894,11.024,10.874,10.964,557435,0
2015-09-02,10.944,11.024,10.924,10.944,524355,0
2015-09-03,10.794,10.974,10.714,10.784,1063146,0
2015-09-04,10.645,10.844,10.645,10.774,389533,0
2015-09-08,10.874,10.924,10.754,10.904,522752,0
2015-09-09,10.854,10.884,10.655,10.674,538389,0
2015-09-10,10.834,10.834,10.655,10.714,301907,0
2015-09-11,10.605,10.674,10.515,10.575,474836,0
2015-09-14,10.565,10.605,10.495,10.595,303928,0
2015-09-15,10.545,10.575,10.475,10.505,253908,0
2015-09-16,10.605,10.964,10.605,10.794,1666389,0
2015-09-17,10.784,11.124,10.784,11.064,641016,0
2015-09-18,11.203,11.203,11.054,11.124,495787,0
2015-09-21,11.014,11.094,11.014,11.064,281072,0
2015-09-22,10.904,10.984,10.844,10.904,386926,0
2015-09-23,11.014,11.034,10.844,10.854,582911,0
2015-09-24,10.954,11.203,10.954,11.164,830790,0
2015-09-25,11.094,11.114,11.044,11.094,304930,0
2015-09-28,10.814,10.924,10.774,10.784,376908,0
2015-09-29,10.804,10.844,10.645,10.704,635521,0
2015-09-30,10.625,10.674,10.505,10.565,960499,0
2015-10-01,10.605,10.625,10.535,10.615,466317,0
2015-10-02,10.764,10.994,10.764,10.944,693861,0
2015-10-05,11.014,11.064,10.904,10.974,627907,0
2015-10-06,11.054,11.223,11.054,11.134,557134,0
2015-10-07,11.174,11.293,11.134,11.243,667433,0
2015-10-08,11.104,11.233,11.054,11.094,288090,0
2015-10-09,11.263,11.293,11.194,11.283,426220,0
2015-10-12,11.333,11.422,11.253,11.253,346322,0
2015-10-13,11.203,11.422,11.203,11.352,846326,0
2015-10-14,11.512,11.742,11.472,11.732,1808931,0
2015-10-15,11.722,11.762,11.672,11.672,1016733,0
2015-10-16,11.732,11.791,11.532,11.562,769041,0
2015-10-19,11.582,11.602,11.352,11.402,720848,0
2015-10-20,11.472,11.512,11.362,11.402,664191,0
2015-10-21,11.293,11.372,11.243,11.333,592218,0
2015-10-22,11.333,11.412,11.223,11.283,639933,0
2015-10-23,11.342,11.342,11.164,11.263,1007512,0
2015-10-26,11.342,11.342,11.164,11.164,1200775,0
2015-10-27,11.194,11.283,11.164,11.223,655569,0
2015-10-28,11.412,11.527,11.074,11.213,1291385,0
2015-10-29,11.094,11.164,11.024,11.124,706164,0
2015-10-30,11.124,11.134,11.054,11.124,744822,0
2015-11-02,11.054,11.094,10.974,11.064,784229,0
2015-11-03,11.014,11.014,10.834,10.874,674891,0
2015-11-04,10.884,10.934,10.734,10.774,712206,0
2015-11-05,10.754,10.764,10.674,10.694,575668,0
2015-11-06,10.544,10.594,10.464,10.544,822940,0
2015-11-09,10.514,10.554,10.414,10.414,785618,0
2015-11-10,10.364,10.464,10.364,10.384,543519,0
2015-11-11,10.384,10.414,10.334,10.354,479923,0
2015-11-12,10.314,10.424,10.244,10.364,846775,0
2015-11-13,10.344,10.344,10.264,10.294,498952,0
2015-11-16,10.314,10.384,10.274,10.294,503459,0
2015-11-17,10.254,10.284,10.134,10.144,693645,0
2015-11-18,10.144,10.264,10.084,10.204,803811,0
2015-11-19,10.304,10.384,10.254,10.254,807817,0
2015-11-20,10.304,10.304,10.164,10.204,415025,0
2015-11-23,10.104,10.174,9.985,10.034,1909377,0
2015-11-24,10.074,10.184,10.064,10.124,1114680,0
2015-11-25,10.084,10.124,10.034,10.104,523589,0
2015-11-27,9.935,10.024,9.935,10.014,506964,0
2015-11-30,10.044,10.094,10.004,10.064,692744,0
2015-12-01,10.134,10.144,10.004,10.114,928085,0
2015-12-02,10.034,10.074,9.895,9.985,981808,0
2015-12-03,9.995,10.114,9.965,10.064,814196,0
2015-12-04,10.164,10.344,10.144,10.334,1092046,0
2015-12-07,10.214,10.254,10.124,10.164,569858,0
2015-12-08,10.204,10.204,10.084,10.174,616942,0
2015-12-09,10.314,10.314,10.104,10.154,1044874,0
2015-12-10,10.094,10.174,10.094,10.144,775368,0
2015-12-11,10.034,10.154,10.004,10.104,1140318,0
2015-12-14,10.044,10.074,9.915,9.925,840358,0
2015-12-15,9.915,9.945,9.856,9.876,1120088,0
2015-12-16,9.955,10.174,9.955,10.164,1251986,0
2015-12-17,9.915,9.935,9.826,9.915,1148831,0
2015-12-18,10.014,10.214,9.935,10.174,1276924,0
2015-12-21,10.274,10.334,10.184,10.314,1202011,0
2015-12-22,10.304,10.324,10.214,10.274,959128,0
2015-12-23,10.224,10.294,10.194,10.274,920086,0
2015-12-24,10.334,10.374,10.304,10.354,388405,0
2015-12-28,10.114,10.234,10.054,10.114,948723,0
2015-12-29,10.204,10.204,9.997,10.024,971922,0
2015-12-30,9.925,10.014,9.925,9.975,843747,0
2015-12-31,9.985,10.114,9.945,9.975,1595612,0
2016-01-04,10.114,10.264,10.074,10.134,488688,0
2016-01-05,10.214,10.264,10.144,10.254,654392,0
2016-01-06,10.344,10.424,10.264,10.424,1032766,0
2016-01-07,10.564,10.619,10.464,10.604,1372800,0
2016-01-08,10.514,10.534,10.384,10.444,820184,0
2016-01-11,10.444,10.464,10.276,10.284,502631,0
2016-01-12,10.214,10.234,10.144,10.214,540630,0
2016-01-13,10.184,10.404,10.184,10.354,686225,0
2016-01-14,10.264,10.264,10.004,10.114,905356,0
2016-01-15,10.304,10.304,10.139,10.194,783952,0
2016-01-19,10.254,10.264,10.144,10.204,614225,0
2016-01-20,10.254,10.464,10.234,10.414,902877,0
2016-01-21,10.404,10.404,10.245,10.354,640571,0
2016-01-22,10.314,10.484,10.314,10.324,395031,0
2016-01-25,10.434,10.504,10.404,10.494,731447,0
2016-01-26,10.604,10.734,10.534,10.734,1551727,0
2016-01-27,10.734,10.754,10.584,10.714,1058639,0
2016-01-28,10.604,10.664,10.544,10.624,891987,0
2016-01-29,10.634,10.724,10.534,10.714,756617,0
2016-02-01,10.794,10.864,10.714,10.834,1210016,0
2016-02-02,10.794,10.904,10.745,10.874,844219,0
2016-02-03,10.964,11.164,10.894,11.134,1362777,0
2016-02-04,11.293,11.303,11.213,11.233,856411,0
2016-02-05,11.064,11.482,11.064,11.452,766166,0
2016-02-08,11.572,11.782,11.572,11.682,1668796,0
2016-02-09,11.672,11.782,11.452,11.582,1842610,0
2016-02-10,11.502,11.662,11.462,11.662,766834,0
2016-02-11,12.102,12.322,11.892,12.272,2384611,0
2016-02-12,12.202,12.202,12.042,12.102,1227632,0
2016-02-16,11.752,11.832,11.652,11.712,1452605,0
2016-02-17,11.782,11.832,11.688,11.782,935267,0
2016-02-18,11.782,12.032,11.732,12.032,1406340,0
2016-02-19,11.842,11.972,11.842,11.942,530956,0
2016-02-22,11.722,11.812,11.682,11.692,557486,0
2016-02-23,11.852,11.852,11.742,11.792,773055,0
2016-02-24,11.952,12.082,11.892,11.932,1382211,0
2016-02-25,11.902,12.012,11.852,11.972,731641,0
2016-02-26,11.912,11.952,11.632,11.722,784306,0
2016-02-29,11.772,11.872,11.732,11.832,661038,0
2016-03-01,11.962,11.962,11.652,11.702,768289,0
2016-03-02,11.722,11.862,11.702,11.842,442639,0
2016-03-03,11.842,12.162,11.842,12.122,958044,0
2016-03-04,12.162,12.398,12.152,12.172,1833802,0
2016-03-07,12.282,12.322,12.222,12.252,763367,0
2016-03-08,12.292,12.312,12.012,12.042,599621,0
2016-03-09,11.942,12.062,11.863,12.022,669660,0
2016-03-10,12.072,12.342,12.052,12.322,917182,0
2016-03-11,12.362,12.372,12.132,12.152,565281,0
2016-03-14,12.262,12.272,11.822,11.852,1175620,0
2016-03-15,11.792,11.812,11.722,11.772,707649,0
2016-03-16,11.722,12.242,11.682,12.212,1205739,0
2016-03-17,12.402,12.402,12.242,12.252,768856,0
2016-03-18,12.232,12.292,12.132,12.132,352992,0
2016-03-21,12.082,12.212,12.072,12.192,485994,0
2016-03-22,12.302,12.332,12.142,12.262,453140,0
2016-03-23,11.962,11.962,11.782,11.782,848878,0
2016-03-24,11.822,11.897,11.782,11.782,452663,0
2016-03-28,11.882,11.892,11.782,11.802,326506,0
2016-03-29,11.832,12.052,11.822,12.022,778970,0
2016-03-30,11.972,12.032,11.882,11.942,417036,0
2016-03-31,12.052,12.102,11.952,11.972,313133,0
2016-04-01,11.772,11.832,11.632,11.772,878269,0
2016-04-04,11.702,11.782,11.602,11.702,760559,0
2016-04-05,11.812,11.982,11.802,11.922,674070,0
2016-04-06,11.822,11.912,11.782,11.862,502772,0
2016-04-07,12.042,12.132,12.009,12.042,2094475,0
2016-04-08,12.072,12.137,12.052,12.112,1282179,0
2016-04-11,12.332,12.452,12.292,12.412,2385849,0
2016-04-12,12.541,12.551,12.447,12.512,1351815,0
2016-04-13,12.482,12.502,12.382,12.462,1079629,0
2016-04-14,12.432,12.462,12.212,12.312,1174280,0
2016-04-15,12.362,12.442,12.292,12.442,807191,0
2016-04-18,12.412,12.531,12.412,12.521,1750782,0
2016-04-19,12.81,12.89,12.8,12.86,1212907,0
2016-04-20,12.94,12.96,12.73,12.75,1186440,0
2016-04-21,12.97,12.999,12.78,12.84,1108875,0
2016-04-22,12.84,12.9,12.611,12.71,848388,0
2016-04-25,12.79,12.81,12.631,12.671,3470025,0
2016-04-26,12.71,12.74,12.68,12.7,336287,0
2016-04-27,12.73,12.79,12.641,12.7,646187,0
2016-04-28,12.75,12.865,12.75,12.84,1225501,0
2016-04-29,12.99,13.105,12.98,13.1,1101703,0
2016-05-02,13.23,13.23,12.96,13.05,1028207,0
2016-05-03,13.05,13.09,12.84,12.98,753380,0
2016-05-04,12.91,12.96,12.74,12.9,934527,0
2016-05-05,13.01,13.01,12.8,12.9,468417,0
2016-05-06,12.95,13.16,12.95,13.1,804641,0
2016-05-09,12.88,12.98,12.75,12.86,822988,0
2016-05-10,12.93,12.96,12.8,12.95,570500,0
2016-05-11,13.14,13.17,13.04,13.16,745752,0
2016-05-12,13.22,13.22,12.9,13,1275660,0
2016-05-13,13.02,13.136,12.96,13.13,993216,0
2016-05-16,13.22,13.325,13.08,13.14,876653,0
2016-05-17,13.14,13.26,13.12,13.26,886586,0
2016-05-18,13.16,13.185,12.78,12.84,1178486,0
2016-05-19,12.661,12.79,12.492,12.77,1341354,0
2016-05-20,12.82,12.84,12.731,12.79,549649,0
2016-05-23,12.68,12.76,12.661,12.7,478711,0
2016-05-24,12.621,12.661,12.482,12.482,761984,0
2016-05-25,12.482,12.492,12.332,12.422,1359527,0
2016-05-26,12.551,12.551,12.393,12.442,404041,0
2016-05-27,12.412,12.442,12.332,12.382,1187242,0
2016-05-31,12.382,12.462,12.332,12.442,640472,0
2016-06-01,12.482,12.515,12.342,12.412,485519,0
2016-06-02,12.402,12.432,12.382,12.412,325477,0
2016-06-03,12.611,12.78,12.611,12.73,1184163,0
2016-06-06,12.8,12.8,12.651,12.73,645288,0
2016-06-07,12.73,12.73,12.606,12.631,672308,0
2016-06-08,12.85,12.91,12.82,12.83,1032638,0
2016-06-09,12.77,13.18,12.77,13.18,1140110,0
2016-06-10,13.25,13.29,13.13,13.22,876849,0
2016-06-13,13.36,13.38,13.25,13.38,1011717,0
2016-06-14,13.42,13.42,13.27,13.35,693852,0
2016-06-15,13.36,13.52,13.307,13.47,790132,0
2016-06-16,13.67,13.775,13.4,13.45,2045879,0
2016-06-17,13.56,13.66,13.49,13.63,612035,0
2016-06-20,13.53,13.61,13.478,13.61,795967,0
2016-06-21,13.5,13.5,13.34,13.41,633024,0
2016-06-22,13.4,13.443,13.1,13.22,1271914,0
2016-06-23,13.22,13.337,13.112,13.31,451441,0
2016-06-24,13.81,13.959,13.59,13.72,1570509,0
2016-06-27,13.899,13.979,13.72,13.8,1693852,0
2016-06-28,13.78,13.849,13.59,13.59,1019410,0
2016-06-29,13.78,13.829,13.66,13.72,1352456,0
2016-06-30,13.72,13.889,13.72,13.879,960836,0
2016-07-01,14.128,14.348,14.108,14.348,1467319,0
2016-07-05,14.518,14.568,14.318,14.528,1396405,0
2016-07-06,14.678,14.818,14.588,14.778,1451209,0
2016-07-07,14.578,14.688,14.503,14.618,1049192,0
2016-07-08,14.548,14.828,14.548,14.828,1285315,0
2016-07-11,14.778,14.858,14.708,14.728,834729,0
2016-07-12,14.678,14.708,14.378,14.378,1286342,0
2016-07-13,14.448,14.618,14.448,14.598,623762,0
2016-07-14,14.428,14.568,14.328,14.548,646212,0
2016-07-15,14.398,14.478,14.278,14.338,1039500,0
2016-07-18,14.288,14.358,14.098,14.258,1301698,0
2016-07-19,14.108,14.208,14.088,14.198,562851,0
2016-07-20,13.989,14.028,13.849,13.859,855650,0
2016-07-21,13.81,14.148,13.81,14.118,1343188,0
2016-07-22,13.979,14.058,13.929,14.038,569846,0
2016-07-25,13.879,13.969,13.74,13.75,1670895,0
2016-07-26,13.78,13.869,13.78,13.859,481528,0
2016-07-27,13.979,14.348,13.929,14.348,872453,0
2016-07-28,14.368,14.618,13.974,14.088,1442366,0
2016-07-29,14.228,14.628,14.088,14.628,1559023,0
2016-08-01,14.598,14.618,14.498,14.608,571637,0
2016-08-02,14.768,14.778,14.677,14.698,773623,0
2016-08-03,14.698,14.698,14.502,14.538,768256,0
2016-08-04,14.538,14.637,14.538,14.598,948837,0
2016-08-05,14.418,14.448,14.158,14.178,965513,0
2016-08-08,14.208,14.273,14.188,14.228,468752,0
2016-08-09,14.278,14.288,14.198,14.208,755957,0
2016-08-10,14.398,14.438,14.208,14.218,980612,0
2016-08-11,14.228,14.284,14.128,14.228,850575,0
2016-08-12,14.398,14.398,14.078,14.108,766846,0
2016-08-15,14.118,14.228,14.108,14.158,588078,0
2016-08-16,14.168,14.248,14.148,14.188,393120,0
2016-08-17,14.128,14.158,13.979,14.078,631422,0
2016-08-18,14.108,14.238,14.108,14.198,399027,0
2016-08-19,14.028,14.098,13.979,14.028,447130,0
2016-08-22,13.959,14.048,13.859,14.028,1019676,0
2016-08-23,14.048,14.078,13.939,13.969,444099,0
2016-08-24,13.889,13.889,13.62,13.62,1171087,0
2016-08-25,13.54,13.68,13.54,13.66,477099,0
2016-08-26,13.81,14.008,13.72,13.8,1184546,0
2016-08-29,13.76,13.839,13.73,13.8,471967,0
2016-08-30,13.81,13.849,13.65,13.65,970810,0
2016-08-31,13.63,13.67,13.57,13.62,792517,0
2016-09-01,13.58,13.75,13.57,13.75,591918,0
2016-09-02,13.959,14.004,13.81,13.939,473167,0
2016-09-06,14.118,14.328,13.999,14.278,590468,0
2016-09-07,14.278,14.328,14.138,14.208,313336,0
2016-09-08,14.178,14.248,14.118,14.118,468093,0
2016-09-09,14.078,14.098,13.75,13.78,747530,0
2016-09-12,13.66,13.82,13.64,13.8,553314,0
2016-09-13,13.69,13.78,13.61,13.66,367850,0
2016-09-14,13.73,13.75,13.69,13.73,313924,0
2016-09-15,13.68,13.79,13.62,13.68,428941,0
2016-09-16,13.61,13.68,13.59,13.6,267480,0
2016-09-19,13.71,13.75,13.63,13.645,639317,0
2016-09-20,13.67,13.76,13.64,13.74,347895,0
2016-09-21,13.879,14.128,13.859,14.108,561323,0
2016-09-22,14.178,14.238,14.088,14.108,586950,0
2016-09-23,14.078,14.108,13.959,14.028,361048,0
2016-09-26,14.058,14.068,13.979,13.979,385552,0
2016-09-27,13.939,13.939,13.761,13.8,401444,0
2016-09-28,13.79,13.818,13.625,13.81,451637,0
2016-09-29,13.79,13.82,13.68,13.81,635118,0
2016-09-30,13.919,14.008,13.77,13.81,640624,0
2016-10-03,13.81,13.859,13.725,13.76,848569,0
2016-10-04,13.56,13.58,13.195,13.32,2417712,0
2016-10-05,13.32,13.37,13.09,13.15,971361,0
2016-10-06,13.02,13.02,12.88,12.98,1028292,0
2016-10-07,13.06,13.11,12.804,13.08,635122,0
2016-10-10,13.16,13.18,13.1,13.18,521300,0
2016-10-11,13.07,13.15,13.01,13.04,338481,0
2016-10-12,13.04,13.06,12.94,13.05,577896,0
2016-10-13,13.02,13.13,13,13.13,496392,0
2016-10-14,13.1,13.12,12.99,13.04,379404,0
2016-10-17,13.04,13.13,13.014,13.06,438274,0
2016-10-18,13.09,13.23,13.09,13.17,650074,0
2016-10-19,13.24,13.3,13.213,13.24,487576,0
2016-10-20,13.25,13.31,13.17,13.22,878258,0
2016-10-21,13.19,13.29,13.16,13.22,806951,0
2016-10-24,13.3,13.36,13.19,13.3,387513,0
2016-10-25,13.35,13.42,13.31,13.38,669171,0
2016-10-26,13.35,13.41,13.27,13.34,530598,0
2016-10-27,13.35,13.39,13.27,13.29,422120,0
2016-10-28,13.39,13.46,13.28,13.41,528706,0
2016-10-31,13.41,13.51,13.358,13.5,414331,0
2016-11-01,13.63,13.69,13.57,13.64,594740,0
2016-11-02,13.7,13.879,13.7,13.73,1258394,0
2016-11-03,13.59,13.839,13.58,13.82,878011,0
2016-11-04,13.859,13.949,13.839,13.949,945666,0
2016-11-07,13.829,13.839,13.52,13.62,950763,0
2016-11-08,13.67,13.76,13.52,13.59,703351,0
2016-11-09,13.869,13.979,13.54,13.59,882341,0
2016-11-10,13.67,13.67,13.26,13.29,1426860,0
2016-11-11,13.22,13.26,12.501,12.61,3243613,0
2016-11-14,12.321,12.491,12.035,12.071,4613396,0
2016-11-15,12.041,12.251,12.041,12.191,2222958,0
2016-11-16,12.201,12.321,12.161,12.281,764693,0
2016-11-17,12.381,12.381,12.131,12.181,784117,0
2016-11-18,12.111,12.17,12.031,12.051,958605,0
2016-11-21,12.071,12.176,12.011,12.011,1381177,0
2016-11-22,12.091,12.101,11.901,11.981,1556032,0
2016-11-23,11.741,11.741,11.611,11.721,2219359,0
2016-11-25,11.741,11.811,11.691,11.721,601455,0
2016-11-28,11.721,11.901,11.721,11.851,1079347,0
2016-11-29,11.801,11.961,11.771,11.911,1071546,0
2016-11-30,11.841,11.881,11.661,11.711,1401124,0
2016-12-01,11.671,11.861,11.571,11.691,1879612,0
2016-12-02,11.751,11.951,11.751,11.931,955824,0
2016-12-05,11.861,11.916,11.741,11.881,1053228,0
2016-12-06,11.841,11.951,11.831,11.921,694407,0
2016-12-07,11.991,12.141,11.991,12.061,783548,0
2016-12-08,12.021,12.081,11.921,11.951,486905,0
2016-12-09,11.861,11.929,11.721,11.751,1320674,0
2016-12-12,11.811,11.955,11.791,11.881,860833,0
2016-12-13,11.911,11.931,11.771,11.861,741557,0
2016-12-14,11.941,12.001,11.621,11.651,938986,0
2016-12-15,11.431,11.491,11.231,11.301,2520115,0
2016-12-16,11.351,11.521,11.301,11.431,1443273,0
2016-12-19,11.431,11.511,11.363,11.431,1042248,0
2016-12-20,11.241,11.402,11.211,11.361,1337362,0
2016-12-21,11.371,11.417,11.311,11.331,1211164,0
2016-12-22,11.291,11.406,11.281,11.341,1103792,0
2016-12-23,11.331,11.341,11.261,11.321,706645,0
2016-12-27,11.361,11.441,11.351,11.441,847276,0
2016-12-28,11.381,11.451,11.351,11.421,981926,0
2016-12-29,11.511,11.611,11.431,11.561,1865623,0
2016-12-30,11.561,11.651,11.281,11.281,2117670,0
2017-01-03,11.341,11.671,11.341,11.601,1055414,0
2017-01-04,11.651,11.691,11.591,11.661,904446,0
2017-01-05,11.801,11.906,11.771,11.891,788291,0
2017-01-06,11.811,11.881,11.731,11.821,454846,0
2017-01-09,11.851,11.927,11.821,11.871,451632,0
2017-01-10,11.931,12.031,11.92,11.951,766351,0
2017-01-11,11.981,12.101,11.841,12.061,735897,0
2017-01-12,12.201,12.241,12.086,12.111,874379,0
2017-01-13,12.091,12.201,11.971,12.161,478925,0
2017-01-17,12.371,12.411,12.281,12.371,864771,0
2017-01-18,12.381,12.431,12.251,12.301,527739,0
2017-01-19,12.211,12.311,12.136,12.271,542356,0
2017-01-20,12.241,12.361,12.191,12.271,493281,0
2017-01-23,12.301,12.341,12.271,12.301,819251,0
2017-01-24,12.251,12.311,12.101,12.211,1405055,0
2017-01-25,12.071,12.091,12.006,12.081,687976,0
2017-01-26,11.921,12.021,11.891,12.011,799935,0
2017-01-27,11.941,12.121,11.931,12.111,1209684,0
2017-01-30,12.121,12.221,12.101,12.151,888245,0
2017-01-31,12.361,12.381,12.261,12.291,2200808,0
2017-02-01,12.221,12.276,12.146,12.231,719465,0
2017-02-02,12.341,12.371,12.251,12.281,782368,0
2017-02-03,12.311,12.341,12.231,12.271,913488,0
2017-02-06,12.331,12.371,12.311,12.331,3293037,0
2017-02-07,12.261,12.376,12.261,12.331,725942,0
2017-02-08,12.391,12.466,12.376,12.431,589645,0
2017-02-09,12.441,12.471,12.311,12.321,609039,0
2017-02-10,12.331,12.518,12.291,12.471,879942,0
2017-02-13,12.451,12.461,12.341,12.461,874852,0
2017-02-14,12.53,12.55,12.321,12.381,1646293,0
2017-02-15,12.321,12.451,12.294,12.441,497205,0
2017-02-16,12.461,12.55,12.461,12.54,528528,0
2017-02-17,12.55,12.57,12.501,12.501,526811,0
2017-02-21,12.441,12.53,12.391,12.486,488099,0
2017-02-22,12.491,12.53,12.431,12.52,565080,0
2017-02-23,12.59,12.66,12.59,12.65,828601,0
2017-02-24,12.7,12.74,12.68,12.74,1139617,0
2017-02-27,12.74,12.84,12.6,12.61,912125,0
2017-02-28,12.68,12.75,12.61,12.63,886811,0
2017-03-01,12.54,12.7,12.54,12.69,744013,0
2017-03-02,12.63,12.63,12.301,12.401,1279173,0
2017-03-03,12.361,12.511,12.311,12.481,761009,0
2017-03-06,12.481,12.481,12.351,12.391,606170,0
2017-03-07,12.301,12.311,12.191,12.191,565447,0
2017-03-08,12.341,12.67,12.261,12.59,3412425,0
2017-03-09,12.54,12.54,12.341,12.421,1160651,0
2017-03-10,12.441,12.481,12.351,12.471,818890,0
2017-03-13,12.431,12.481,12.361,12.441,603822,0
2017-03-14,12.441,12.461,12.201,12.261,948435,0
2017-03-15,12.191,12.53,12.191,12.511,723874,0
2017-03-16,12.66,12.705,12.52,12.52,922396,0
2017-03-17,12.59,12.64,12.55,12.58,467389,0
2017-03-20,12.59,12.69,12.57,12.65,354056,0
2017-03-21,12.68,12.797,12.68,12.77,560262,0
2017-03-22,12.83,12.85,12.77,12.77,573986,0
2017-03-23,12.77,12.87,12.768,12.82,527341,0
2017-03-24,12.85,12.89,12.8,12.88,302195,0
2017-03-27,13.01,13.048,12.945,13.01,402160,0
2017-03-28,13.03,13.04,12.86,12.88,655593,0
2017-03-29,12.85,12.93,12.85,12.88,412660,0
2017-03-30,12.86,12.95,12.77,12.79,732907,0
2017-03-31,12.77,13,12.77,12.85,329294,0
2017-04-03,12.85,12.9,12.83,12.88,368303,0
2017-04-04,12.94,13.05,12.89,12.94,278931,0
2017-04-05,12.85,12.92,12.77,12.91,513478,0
2017-04-06,12.89,12.93,12.855,12.91,406493,0
2017-04-07,12.99,13.01,12.772,12.79,664354,0
2017-04-10,12.8,12.81,12.72,12.77,872578,0
2017-04-11,12.86,13.03,12.85,12.99,628089,0
2017-04-12,13.01,13.11,12.97,13.09,690697,0
2017-04-13,13.15,13.22,13.115,13.2,878067,0
2017-04-17,13.22,13.22,13.065,13.09,679030,0
2017-04-18,13.07,13.26,13.02,13.23,1125815,0
2017-04-19,13.14,13.195,13.03,13.07,471158,0
2017-04-20,13.02,13.26,12.99,13.04,488440,0
2017-04-21,13.09,13.13,12.97,13.09,467520,0
2017-04-24,12.98,13,12.9,12.96,779656,0
2017-04-25,12.84,12.84,12.67,12.75,1093933,0
2017-04-26,12.7,12.72,12.58,12.69,869840,0
2017-04-27,12.6,12.64,12.52,12.52,963633,0
2017-04-28,12.481,12.57,12.478,12.57,559400,0
2017-05-01,12.52,12.53,12.321,12.411,578464,0
2017-05-02,12.341,12.421,12.331,12.421,527078,0
2017-05-03,12.321,12.391,12.201,12.211,749387,0
2017-05-04,12.121,12.185,12.081,12.151,832238,0
2017-05-05,12.161,12.191,12.091,12.171,795969,0
2017-05-08,12.201,12.201,12.091,12.091,476674,0
2017-05-09,12.031,12.051,11.991,12.031,718022,0
2017-05-10,12.081,12.091,12.021,12.051,587273,0
2017-05-11,12.071,12.171,12.031,12.121,776000,0
2017-05-12,12.161,12.221,12.141,12.191,394384,0
2017-05-15,12.381,12.381,12.281,12.301,422274,0
2017-05-16,12.331,12.421,12.319,12.401,451037,0
2017-05-17,12.511,12.69,12.501,12.67,933923,0
2017-05-18,12.65,12.65,12.471,12.511,591233,0
2017-05-19,12.61,12.631,12.531,12.58,463577,0
2017-05-22,12.63,12.74,12.63,12.7,384153,0
2017-05-23,12.72,12.755,12.53,12.55,671359,0
2017-05-24,12.52,12.61,12.502,12.57,635145,0
2017-05-25,12.55,12.6,12.53,12.54,275830,0
2017-05-26,12.65,12.71,12.61,12.67,399973,0
2017-05-30,12.62,12.67,12.62,12.63,506507,0
2017-05-31,12.63,12.7,12.6,12.6,460835,0
2017-06-01,12.56,12.63,12.55,12.62,343502,0
2017-06-02,12.67,12.75,12.65,12.71,360420,0
2017-06-05,12.74,12.8,12.72,12.72,450764,0
2017-06-06,12.86,13.01,12.83,12.99,963442,0
2017-06-07,12.96,12.97,12.82,12.83,356563,0
2017-06-08,12.82,12.85,12.71,12.75,376520,0
2017-06-09,12.67,12.67,12.575,12.58,391105,0
2017-06-12,12.52,12.56,12.481,12.491,442444,0
2017-06-13,12.431,12.491,12.401,12.491,739532,0
2017-06-14,12.7,12.7,12.471,12.471,1001190,0
2017-06-15,12.381,12.501,12.381,12.501,286507,0
2017-06-16,12.491,12.495,12.441,12.481,506405,0
2017-06-19,12.411,12.421,12.301,12.371,320609,0
2017-06-20,12.321,12.321,12.271,12.301,413058,0
2017-06-21,12.241,12.321,12.241,12.271,448258,0
2017-06-22,12.351,12.381,12.291,12.291,405789,0
2017-06-23,12.351,12.451,12.331,12.331,505917,0
2017-06-26,12.271,12.311,12.261,12.311,456671,0
2017-06-27,12.331,12.381,12.281,12.351,385633,0
2017-06-28,12.421,12.421,12.321,12.341,355324,0
2017-06-29,12.321,12.351,12.241,12.311,454174,0
2017-06-30,12.321,12.371,12.281,12.321,288144,0
2017-07-03,12.161,12.171,12.061,12.111,309506,0
2017-07-05,12.061,12.091,12.015,12.091,408307,0
2017-07-06,12.071,12.111,12.031,12.051,391263,0
2017-07-07,11.991,12.001,11.711,11.821,1143961,0
2017-07-10,11.781,11.919,11.744,11.871,980309,0
2017-07-11,11.931,11.951,11.811,11.941,554211,0
2017-07-12,12.021,12.021,11.971,11.981,365383,0
2017-07-13,11.971,11.971,11.891,11.931,445289,0
2017-07-14,12.061,12.101,12.041,12.081,421778,0
2017-07-17,12.151,12.206,12.111,12.141,533452,0
2017-07-18,12.231,12.281,12.221,12.261,410330,0
2017-07-19,12.301,12.301,12.201,12.251,402233,0
2017-07-20,12.161,12.292,12.161,12.211,498537,0
2017-07-21,12.321,12.331,12.271,12.291,548513,0
2017-07-24,12.291,12.371,12.291,12.321,564530,0
2017-07-25,12.301,12.381,12.201,12.201,420697,0
2017-07-26,12.101,12.426,12.101,12.391,457927,0
2017-07-27,12.491,12.491,12.366,12.411,403003,0
2017-07-28,12.421,12.55,12.405,12.471,741167,0
2017-07-31,12.421,12.501,12.421,12.471,524000,0
2017-08-01,12.431,12.54,12.431,12.491,380643,0
2017-08-02,12.421,12.511,12.376,12.381,631689,0
2017-08-03,12.341,12.471,12.341,12.391,475120,0
2017-08-04,12.341,12.341,12.231,12.291,402059,0
2017-08-07,12.251,12.301,12.201,12.241,451691,0
2017-08-08,12.251,12.371,12.216,12.366,633443,0
2017-08-09,12.54,12.59,12.471,12.55,627598,0
2017-08-10,12.65,12.726,12.63,12.69,768852,0
2017-08-11,12.7,12.73,12.64,12.73,507306,0
2017-08-14,12.69,12.695,12.59,12.6,657236,0
2017-08-15,12.491,12.51,12.421,12.491,342654,0
2017-08-16,12.421,12.7,12.421,12.64,458419,0
2017-08-17,12.69,12.74,12.68,12.74,477702,0
2017-08-18,12.79,12.85,12.72,12.72,506914,0
2017-08-21,12.73,12.8,12.72,12.745,454396,0
2017-08-22,12.71,12.76,12.675,12.68,323688,0
2017-08-23,12.68,12.75,12.68,12.75,288423,0
2017-08-24,12.72,12.75,12.66,12.665,286689,0
2017-08-25,12.7,12.79,12.56,12.73,606176,0
2017-08-28,12.83,13.09,12.8,13.09,1026124,0
2017-08-29,13.19,13.19,12.94,13.04,587014,0
2017-08-30,13,13.04,12.99,13.04,213864,0
2017-08-31,12.96,13.21,12.96,13.2,593290,0
2017-09-01,13.16,13.25,13.08,13.14,809143,0
2017-09-05,13.18,13.3,13.18,13.26,938855,0
2017-09-06,13.29,13.31,13.174,13.25,405229,0
2017-09-07,13.34,13.41,13.28,13.39,436662,0
2017-09-08,13.41,13.41,13.27,13.33,375106,0
2017-09-11,13.17,13.27,13.17,13.18,808941,0
2017-09-12,13.22,13.37,13.208,13.36,614258,0
2017-09-13,13.37,13.37,13.18,13.25,555721,0
2017-09-14,13.23,13.3,13.18,13.28,303488,0
2017-09-15,13.3,13.32,13.16,13.21,204952,0
2017-09-18,13.14,13.14,12.84,12.9,862038,0
2017-09-19,12.88,12.95,12.87,12.93,931353,0
2017-09-20,12.92,12.95,12.69,12.79,876745,0
2017-09-21,12.65,12.72,12.62,12.67,1323303,0
2017-09-22,12.68,12.719,12.65,12.69,540505,0
2017-09-25,12.64,12.92,12.64,12.92,730751,0
2017-09-26,12.81,12.81,12.72,12.8,1074218,0
2017-09-27,12.72,12.74,12.63,12.69,659880,0
2017-09-28,12.64,12.7,12.62,12.69,439811,0
2017-09-29,12.65,12.715,12.63,12.66,645064,0
2017-10-02,13.23,13.23,13,13.06,3736588,0
2017-10-03,13.06,13.09,13.03,13.04,1042855,0
2017-10-04,13.06,13.13,13.05,13.07,889250,0
2017-10-05,13.12,13.121,13.03,13.03,720375,0
2017-10-06,12.98,13.18,12.94,13.14,860636,0
2017-10-09,13.19,13.27,13.181,13.23,539502,0
2017-10-10,13.31,13.39,13.31,13.32,846286,0
2017-10-11,13.36,13.43,13.295,13.42,462541,0
2017-10-12,13.35,13.47,13.35,13.43,783050,0
2017-10-13,13.49,13.57,13.467,13.53,612853,0
2017-10-16,13.52,13.56,13.37,13.42,855077,0
2017-10-17,13.37,13.37,13.26,13.33,1108963,0
2017-10-18,13.28,13.3,13.21,13.24,738697,0
2017-10-19,13.19,13.39,13.18,13.38,925954,0
2017-10-20,13.28,13.36,13.22,13.29,619420,0
2017-10-23,13.16,13.329,13.14,13.315,738670,0
2017-10-24,13.26,13.27,13.16,13.225,572401,0
2017-10-25,13.19,13.23,13.153,13.18,556435,0
2017-10-26,13.15,13.19,13.06,13.06,741950,0
2017-10-27,13.04,13.18,13.04,13.17,628977,0
2017-10-30,13.13,13.2299,13.12,13.19,452307,0
2017-10-31,13.13,13.16,13.08,13.16,544631,0
2017-11-01,13.21,13.3,13.17,13.24,812247,0
2017-11-02,13.25,13.36,13.235,13.24,477007,0
2017-11-03,13.29,13.29,13.1,13.13,389024,0
2017-11-06,13.18,13.35,13.13,13.33,497207,0
2017-11-07,13.31,13.31,13.2087,13.21,496219,0
2017-11-08,13.29,13.38,13.27,13.27,1145286,0
2017-11-09,13.25,13.35,13.21,13.32,773441,0
2017-11-10,13.35,13.35,13.165,13.24,734677,0
