Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.203,14.708,14.17,14.34,3141934,0
2005-02-28,14.603,14.631,13.755,14.162,3334834,0
2005-03-01,14.39,14.527,13.999,14.112,2575518,0
2005-03-02,14.104,14.233,13.835,14.104,1528701,0
2005-03-03,14.233,14.431,14.088,14.323,1569492,0
2005-03-04,14.407,15.204,14.407,14.958,2672830,0
2005-03-07,15.669,15.871,14.594,14.763,4498129,0
2005-03-08,14.763,14.871,14.17,14.39,2706002,0
2005-03-09,14.147,14.34,12.811,13.334,6849541,0
2005-03-10,12.998,13.334,11.599,12.665,8848082,0
2005-03-11,13.103,13.737,13.103,13.341,3344662,0
2005-03-14,13.12,13.129,12.079,12.665,3941053,0
2005-03-15,12.559,13.216,12.527,12.713,3492839,0
2005-03-16,12.656,12.924,12.413,12.689,2480667,0
2005-03-17,12.583,13.038,12.583,12.973,1759935,0
2005-03-18,12.973,13.12,12.745,13.024,2638426,0
2005-03-21,13.12,13.551,12.858,13.299,3206315,0
2005-03-22,14.031,14.296,13.446,13.527,4807505,0
2005-03-23,13.917,13.917,12.82,13.17,2994491,0
2005-03-24,13.186,13.72,13.17,13.59,2522686,0
2005-03-28,13.728,13.876,13.334,13.387,2781689,0
2005-03-29,13.387,13.835,13.12,13.242,4525649,0
2005-03-30,13.325,13.661,13.266,13.568,1797779,0
2005-03-31,13.835,13.975,13.689,13.797,1439746,0
2005-04-01,13.835,14.225,13.813,13.958,1745928,0
2005-04-04,13.966,14.13,13.471,14.104,1854791,0
2005-04-05,14.203,14.323,14.04,14.096,1892141,0
2005-04-06,14.072,14.112,13.835,13.835,1888453,0
2005-04-07,13.999,14.225,13.797,14.225,2086265,0
2005-04-08,14.216,14.216,13.675,13.698,2615818,0
2005-04-11,13.698,13.805,13.52,13.675,1455962,0
2005-04-12,13.675,13.935,13.35,13.843,2276955,0
2005-04-13,13.843,13.892,12.737,12.982,2828868,0
2005-04-14,11.435,11.849,10.807,10.94,9170731,0
2005-04-15,10.54,11.491,10.507,10.556,6622976,0
2005-04-18,10.556,11.265,10.491,11.028,4195631,0
2005-04-19,11.435,11.63,11.396,11.575,2941416,0
2005-04-20,11.761,11.777,11.117,11.273,1791634,0
2005-04-21,11.477,11.697,11.281,11.607,2253614,0
2005-04-22,11.427,11.654,11.079,11.198,2207903,0
2005-04-25,11.19,11.486,11.19,11.411,2122145,0
2005-04-26,11.427,11.515,11.019,11.07,2786849,0
2005-04-27,10.865,10.94,10.442,10.597,3288390,0
2005-04-28,10.588,10.743,10.216,10.257,3119080,0
2005-04-29,10.355,10.46,9.979,10.387,2617782,0
2005-05-02,10.295,10.606,10.225,10.588,1597259,0
2005-05-03,10.507,10.752,10.393,10.5,1224729,0
2005-05-04,10.5,10.776,10.434,10.695,1446625,0
2005-05-05,10.695,10.834,10.597,10.678,1500689,0
2005-05-06,10.776,10.973,10.614,10.614,1396251,0
2005-05-09,10.54,10.792,10.54,10.743,1888697,0
2005-05-10,10.58,10.743,10.379,10.482,2616066,0
2005-05-11,10.482,10.54,10.225,10.407,1405835,0
2005-05-12,10.407,10.407,9.71,9.817,4195387,0
2005-05-13,9.825,10.051,9.2536,9.409,3325001,0
2005-05-16,9.409,9.548,9.2616,9.539,2948050,0
2005-05-17,9.539,9.946,9.539,9.871,1439256,0
2005-05-18,10.093,10.807,9.931,10.4,2892759,0
2005-05-19,10.425,10.46,9.931,10.077,1790895,0
2005-05-20,10.077,10.248,9.962,10.002,1248072,0
2005-05-23,9.97,10.362,9.888,10.216,1750841,0
2005-05-24,10.234,10.532,10.234,10.416,2361976,0
2005-05-25,10.319,10.407,10.118,10.355,1749859,0
2005-05-26,10.379,10.695,10.37,10.63,1885504,0
2005-05-27,10.654,10.986,10.507,10.572,2157285,0
2005-05-31,10.572,10.76,10.4,10.645,1169195,0
2005-06-01,10.614,10.94,10.523,10.76,1251761,0
2005-06-02,10.76,11.07,10.637,10.85,1251268,0
2005-06-03,10.752,10.897,10.407,10.425,1644933,0
2005-06-06,10.532,10.58,10.362,10.572,1599963,0
2005-06-07,10.572,11.061,10.451,10.743,1897541,0
2005-06-08,10.842,10.94,10.637,10.711,1336536,0
2005-06-09,10.711,10.735,10.434,10.523,1792372,0
2005-06-10,10.523,10.686,10.337,10.523,1996084,0
2005-06-13,10.393,10.671,10.248,10.556,1152237,0
2005-06-14,10.556,10.695,10.416,10.654,1750841,0
2005-06-15,10.645,10.776,10.416,10.614,2451913,0
2005-06-16,10.662,11.086,10.556,11.079,1902211,0
2005-06-17,11.177,11.231,10.986,11.143,1573672,0
2005-06-20,11.036,11.102,10.825,11.036,1876901,0
2005-06-21,10.189,10.623,9.931,10.425,5254492,0
2005-06-22,10.379,10.588,10.337,10.407,3085660,0
2005-06-23,10.248,10.337,9.506,9.614,4458813,0
2005-06-24,9.563,9.677,9.3932,9.4179,2316274,0
2005-06-27,9.523,9.555,9.3608,9.4893,1682775,0
2005-06-28,9.644,9.881,9.506,9.862,2114279,0
2005-06-29,10.002,10.027,9.856,9.897,2920774,0
2005-06-30,9.897,10.002,9.652,9.693,1922116,0
2005-07-01,9.71,9.871,9.669,9.871,1744946,0
2005-07-05,9.669,9.931,9.644,9.888,2207168,0
2005-07-06,9.839,9.97,9.774,9.839,1446625,0
2005-07-07,9.768,9.914,9.677,9.914,1309262,0
2005-07-08,9.914,10.132,9.914,10.101,1997067,0
2005-07-11,10.171,10.564,10.14,10.523,1736345,0
2005-07-12,10.58,10.703,10.346,10.606,1661640,0
2005-07-13,10.606,10.645,10.328,10.606,1411732,0
2005-07-14,10.606,10.727,10.346,10.407,1553518,0
2005-07-15,10.407,10.556,10.4,10.467,906997,0
2005-07-18,10.467,10.743,10.407,10.695,1597997,0
2005-07-19,10.727,11.045,10.597,11.019,2006403,0
2005-07-20,11.07,11.491,11.045,11.403,2187509,0
2005-07-21,11.599,11.622,11.24,11.361,2672340,0
2005-07-22,11.477,11.958,11.477,11.899,2100518,0
2005-07-25,11.966,12.045,11.584,11.697,1730691,0
2005-07-26,11.697,12.036,11.575,11.908,1778854,0
2005-07-27,11.908,11.966,11.298,11.575,1889193,0
2005-07-28,11.679,12.012,11.584,11.966,1601193,0
2005-07-29,11.884,11.958,11.639,11.697,961793,0
2005-08-01,11.697,11.996,11.67,11.908,1021510,0
2005-08-02,12.012,12.493,12.003,12.315,2009599,0
2005-08-03,12.248,12.421,12.028,12.062,974329,0
2005-08-04,12.062,12.119,11.744,11.744,1168951,0
2005-08-05,11.752,11.916,11.491,11.679,973593,0
2005-08-08,11.697,12.113,11.688,12.028,1647392,0
2005-08-09,12.045,12.193,11.916,12.119,1464318,0
2005-08-10,12.175,12.28,11.973,12.127,1954309,0
2005-08-11,12.045,12.379,11.966,12.371,1033059,0
2005-08-12,12.371,12.404,12.113,12.315,1102601,0
2005-08-15,12.289,12.467,12.127,12.379,898398,0
2005-08-16,12.379,12.379,12.022,12.028,942383,0
2005-08-17,12.127,12.227,11.794,12.062,1069672,0
2005-08-18,12.003,12.012,11.622,11.622,1140197,0
2005-08-19,11.639,11.884,11.639,11.858,874316,0
2005-08-22,11.899,12.345,11.884,12.306,1555730,0
2005-08-23,12.28,12.289,11.744,11.843,1213917,0
2005-08-24,11.744,11.892,11.515,11.67,966709,0
2005-08-25,11.705,11.849,11.639,11.761,974082,0
2005-08-26,11.654,11.777,11.444,11.469,1075569,0
2005-08-29,11.419,11.966,11.306,11.874,989566,0
2005-08-30,11.794,11.849,11.639,11.786,994726,0
2005-08-31,11.777,12.338,11.777,12.175,1540003,0
2005-09-01,12.257,12.778,12.232,12.737,1683512,0
2005-09-02,12.858,13.307,12.681,13.242,2673324,0
2005-09-06,13.307,13.429,13.129,13.299,1965859,0
2005-09-07,13.527,13.797,13.446,13.576,2169573,0
2005-09-08,13.511,13.542,13.259,13.429,925182,0
2005-09-09,13.527,13.675,13.282,13.56,919775,0
2005-09-12,13.56,13.633,13.378,13.527,937712,0
2005-09-13,13.59,13.59,13.316,13.341,1050997,0
2005-09-14,13.372,13.455,13.259,13.316,951967,0
2005-09-15,13.412,13.72,13.387,13.527,816570,0
2005-09-16,13.675,13.999,13.661,13.797,1942269,0
2005-09-19,14.04,14.096,13.737,13.83,1231363,0
2005-09-20,13.917,14.014,12.829,12.9,3055435,0
2005-09-21,12.9,13.103,12.874,12.998,2032451,0
2005-09-22,12.982,13.062,12.845,12.998,1075079,0
2005-09-23,12.858,13.21,12.786,13.153,925674,0
2005-09-26,13.193,13.471,13.062,13.365,972852,0
2005-09-27,13.429,13.429,13.055,13.224,738917,0
2005-09-28,13.233,13.421,13.062,13.193,824433,0
2005-09-29,13.224,13.551,13.186,13.462,1063037,0
2005-09-30,13.835,13.835,13.462,13.728,932308,0
2005-10-03,13.728,13.935,13.35,13.599,1021752,0
2005-10-04,13.616,13.651,12.99,13.015,1989449,0
2005-10-05,12.892,12.892,12.119,12.158,2205200,0
2005-10-06,12.158,12.527,11.931,12.15,1892629,0
2005-10-07,12.248,12.59,12.248,12.493,1188608,0
2005-10-10,12.502,12.673,11.973,11.981,1121524,0
2005-10-11,12.079,12.24,11.949,11.966,930096,0
2005-10-12,11.892,11.989,11.486,11.77,1285672,0
2005-10-13,11.688,11.688,11.086,11.549,1206300,0
2005-10-14,11.575,11.874,11.231,11.777,717292,0
2005-10-17,11.705,12.119,11.705,12.022,1151253,0
2005-10-18,11.94,12.012,11.435,11.523,1175584,0
2005-10-19,11.477,11.858,11.019,11.858,1342930,0
2005-10-20,12.088,12.193,11.143,11.231,1997803,0
2005-10-21,11.337,11.752,11.32,11.648,1124964,0
2005-10-24,11.679,12.388,11.679,12.345,1256676,0
2005-10-25,12.429,13.186,12.353,12.829,2599848,0
2005-10-26,12.829,13.145,12.544,12.544,1565806,0
2005-10-27,12.632,12.811,12.353,12.421,1694326,0
2005-10-28,12.452,12.811,12.379,12.713,1253728,0
2005-10-31,13.103,13.21,12.737,12.933,1624534,0
2005-11-01,12.933,13.242,12.804,13.062,1029127,0
2005-11-02,13.078,13.429,13.062,13.307,1026914,0
2005-11-03,13.412,13.781,13.395,13.59,1412959,0
2005-11-04,13.59,13.624,13.094,13.429,965485,0
2005-11-07,13.35,13.527,13.094,13.429,825903,0
2005-11-08,13.137,13.704,13.129,13.429,1277072,0
2005-11-09,13.421,13.901,13.35,13.576,1811785,0
2005-11-10,13.56,13.72,12.933,13.266,1725531,0
2005-11-11,13.266,13.59,13.266,13.494,1572440,0
2005-11-14,13.511,13.576,13.216,13.316,1090805,0
2005-11-15,13.316,13.341,12.9,12.964,1858719,0
2005-11-16,12.998,13.024,12.59,12.964,1549589,0
2005-11-17,12.916,13.421,12.916,13.421,1188359,0
2005-11-18,13.583,13.59,13.316,13.494,1104813,0
2005-11-21,13.455,13.991,13.35,13.927,1200404,0
2005-11-22,13.651,13.927,13.527,13.892,1246602,0
2005-11-23,14.079,14.348,13.966,14.04,1797288,0
2005-11-25,13.935,14.13,13.927,14.079,297582,0
2005-11-28,14.147,14.216,13.583,13.805,1252497,0
2005-11-29,14.096,14.34,14.04,14.242,1625769,0
2005-11-30,14.203,14.34,14.13,14.287,1146344,0
2005-12-01,14.423,14.7,14.381,14.561,1374134,0
2005-12-02,14.407,14.407,14.072,14.301,1026423,0
2005-12-05,14.399,14.57,14.242,14.447,1431636,0
2005-12-06,14.527,14.648,14.356,14.511,827873,0
2005-12-07,14.431,14.537,14.147,14.331,1085891,0
2005-12-08,14.13,14.553,13.927,14.423,1620358,0
2005-12-09,14.639,14.854,14.162,14.795,1853804,0
2005-12-12,15.057,15.13,14.894,15.018,1780820,0
2005-12-13,14.942,15.147,14.887,14.976,1641250,0
2005-12-14,14.976,15.17,14.935,15.042,1184186,0
2005-12-15,14.976,15.245,14.78,15.106,1457194,0
2005-12-16,15.147,15.444,15.018,15.09,2655630,0
2005-12-19,15.098,15.155,14.031,14.407,3492101,0
2005-12-20,14.364,14.52,14.139,14.301,1941532,0
2005-12-21,14.447,14.603,14.154,14.585,1736836,0
2005-12-22,14.585,14.74,14.447,14.74,1922857,0
2005-12-23,14.749,15.424,14.731,15.409,1764112,0
2005-12-27,15.444,15.653,15.245,15.409,2289977,0
2005-12-28,15.409,15.765,15.409,15.708,1474642,0
2005-12-29,15.708,15.855,15.497,15.562,898153,0
2005-12-30,15.367,15.409,15.204,15.277,1484714,0
2006-01-03,15.298,15.669,15.286,15.541,3349579,0
2006-01-04,15.506,15.993,15.506,15.782,2454865,0
2006-01-05,15.782,15.782,15.298,15.367,2412354,0
2006-01-06,15.627,15.968,15.479,15.723,1873463,0
2006-01-09,15.756,16.336,15.741,16.106,3017100,0
2006-01-10,15.904,16.962,15.815,16.742,3050277,0
2006-01-11,16.742,16.759,16.245,16.467,1381998,0
2006-01-12,16.467,17.28,16.367,16.978,2819287,0
2006-01-13,16.888,17.294,16.888,17.157,1651565,0
2006-01-17,17.157,17.662,17.157,17.369,2223385,0
2006-01-18,17.004,17.334,16.857,16.888,2152612,0
2006-01-19,16.888,17.378,16.888,17.165,1636822,0
2006-01-20,17.248,17.369,16.807,16.913,1735608,0
2006-01-23,17.019,17.28,16.978,17.189,1761899,0
2006-01-24,17.239,17.889,17.239,17.757,2875802,0
2006-01-25,17.906,18.517,17.824,18.23,2358539,0
2006-01-26,18.239,18.532,18.045,18.475,2070542,0
2006-01-27,18.737,19.508,18.711,19.446,2986875,0
2006-01-30,19.404,19.722,19.207,19.387,2674302,0
2006-01-31,19.37,19.517,17.906,19.257,1999522,0
2006-02-01,19.273,19.346,18.874,19.151,1402887,0
2006-02-02,19.182,19.706,18.777,18.989,1838816,0
2006-02-03,19.069,19.647,19.011,19.437,1803676,0
2006-02-06,19.491,20.014,19.216,19.973,2551441,0
2006-02-07,19.99,19.99,18.444,18.702,1855768,0
2006-02-08,18.555,18.555,17.653,18.239,2636704,0
2006-02-09,18.23,18.492,17.75,17.783,2022376,0
2006-02-10,17.8,17.816,17.004,17.603,2142296,0
2006-02-13,17.589,17.589,16.83,16.978,2334947,0
2006-02-14,16.995,18.036,16.936,17.719,2420709,0
2006-02-15,17.703,17.808,17.222,17.597,1437289,0
2006-02-16,17.703,18.312,17.628,18.215,1137498,0
2006-02-17,18.191,18.467,17.824,17.906,1366760,0
2006-02-21,17.913,18.817,17.913,18.737,1834393,0
2006-02-22,18.737,19.249,18.451,19.166,2015743,0
2006-02-23,19.329,19.395,18.923,19.175,1393301,0
2006-02-24,19.175,19.329,18.833,18.865,1085153,0
2006-02-27,18.964,19.044,18.711,18.761,1529436,0
2006-02-28,18.761,18.761,18.312,18.427,1171407,0
2006-03-01,18.59,19.29,18.5,19.257,1450806,0
2006-03-02,19.257,19.533,19.052,19.329,1176811,0
2006-03-03,19.476,19.939,19.404,19.55,1218094,0
2006-03-06,19.55,19.745,18.729,18.996,1438273,0
2006-03-07,18.761,18.761,17.703,17.922,2059726,0
2006-03-08,17.832,18.312,17.677,18.124,1964137,0
2006-03-09,18.119,18.434,17.816,17.832,1586696,0
2006-03-10,18.312,18.907,18.149,18.72,1503145,0
2006-03-13,19.437,19.437,18.5,18.874,1430409,0
2006-03-14,18.874,19.679,18.72,19.476,1548110,0
2006-03-15,19.476,19.778,19.476,19.696,1114643,0
2006-03-16,19.688,19.901,19.462,19.696,1345383,0
2006-03-17,19.792,20.038,19.6,19.981,2370088,0
2006-03-20,20.102,20.322,19.809,20.038,1580306,0
2006-03-21,20.551,21.61,20.331,20.736,3510286,0
2006-03-22,20.736,21.12,20.086,20.495,2536448,0
2006-03-23,20.446,21.138,20.437,21.046,2416528,0
2006-03-24,21.046,21.284,20.796,21.072,1588415,0
2006-03-27,21.163,21.268,20.812,21.146,1300662,0
2006-03-28,21.193,21.355,20.916,21.268,1931699,0
2006-03-29,21.567,21.893,21.348,21.771,2202252,0
2006-03-30,21.771,22.244,21.771,22.139,2789554,0
2006-03-31,22.139,22.219,21.472,21.771,3379066,0
2006-04-03,22.178,22.547,21.967,22.081,2856392,0
2006-04-04,22.09,22.438,22.032,22.203,1949885,0
2006-04-05,22.307,22.453,22.072,22.294,1701448,0
2006-04-06,22.34,22.513,21.852,22.106,2105189,0
2006-04-07,22.106,22.325,21.519,21.533,1934895,0
2006-04-10,21.542,21.714,21.216,21.309,1824072,0
2006-04-11,21.38,21.681,20.796,20.875,2193654,0
2006-04-12,20.875,21.21,20.606,20.852,1591115,0
2006-04-13,20.77,20.991,20.454,20.714,1391337,0
2006-04-17,20.891,21.456,20.891,21.163,1741504,0
2006-04-18,21.2,22.433,21.2,22.417,2028277,0
2006-04-19,22.301,22.301,21.806,22.139,1615447,0
2006-04-20,21.935,21.959,20.805,21.016,2740161,0
2006-04-21,21.567,21.714,21.12,21.181,1868302,0
2006-04-24,21.185,21.481,21.079,21.154,1456454,0
2006-04-25,22.382,22.391,21.38,21.657,3022506,0
2006-04-26,22.055,22.547,21.82,21.828,2523424,0
2006-04-27,21.567,21.602,20.925,21.181,3204838,0
2006-04-28,21.324,22.226,21.324,22.139,2310127,0
2006-05-01,22.178,22.918,22.178,22.675,2714359,0
2006-05-02,22.992,23.668,22.733,23.668,2595181,0
2006-05-03,23.659,23.659,23.059,23.448,2428081,0
2006-05-04,23.734,24.116,23.563,24.01,1943006,0
2006-05-05,24.1,24.326,23.926,24.003,1631171,0
2006-05-08,24.343,25.36,24.247,25.118,2993020,0
2006-05-09,25.352,25.791,24.987,25.092,2137871,0
2006-05-10,25.092,25.524,24.849,25.36,2087986,0
2006-05-11,25.476,25.637,24.025,24.057,2737704,0
2006-05-12,24.065,24.065,22.496,22.935,3528960,0
2006-05-15,21.689,21.935,20.753,21.763,3865858,0
2006-05-16,21.763,22.301,20.907,21.935,3193047,0
2006-05-17,21.935,22.162,20.51,20.728,3194768,0
2006-05-18,20.875,21.25,20.07,20.25,2351658,0
2006-05-19,20.144,20.265,19.182,20.102,3816222,0
2006-05-22,20.014,20.014,18.328,19.387,4391234,0
2006-05-23,20.062,20.582,19.413,19.5,2831326,0
2006-05-24,19.5,20.176,18.419,19.135,2476493,0
2006-05-25,19.361,20.217,19.118,20.032,2226948,0
2006-05-26,21.008,21.008,20.191,20.373,2171168,0
2006-05-30,20.144,20.575,19.647,19.851,2910084,0
2006-05-31,19.932,20.338,19.615,20.032,10174544,0
2006-06-01,20.038,20.632,19.738,20.582,3225357,0
2006-06-02,20.916,21.481,20.861,21.2,3153480,0
2006-06-05,21.242,21.355,19.884,19.923,2650346,0
2006-06-06,20.006,20.053,19.11,19.623,2620369,0
2006-06-07,19.591,19.606,18.434,18.434,2891531,0
2006-06-08,18.354,18.354,17.204,18.23,4375508,0
2006-06-09,18.555,18.964,17.922,18.2,2472681,0
2006-06-12,18.223,18.459,17.043,17.075,2667668,0
2006-06-13,16.36,17.465,16.311,16.58,3018700,0
2006-06-14,16.58,17.327,16.58,17.28,2364557,0
2006-06-15,17.677,18.808,17.662,18.655,3060840,0
2006-06-16,18.655,18.679,17.8,18.363,4154841,0
2006-06-19,18.711,18.711,17.75,18.124,2553036,0
2006-06-20,18.637,18.923,16.857,16.962,4746441,0
2006-06-21,17.257,18.354,17.142,18.11,4034062,0
2006-06-22,18.133,18.363,17.75,18.328,3822365,0
2006-06-23,18.305,18.573,18.165,18.492,2990806,0
2006-06-26,18.761,19.314,18.761,19.159,2706739,0
2006-06-27,17.856,19.282,16.684,18.737,3295025,0
2006-06-28,18.737,18.94,18.444,18.8,2631424,0
2006-06-29,19.151,20.265,18.923,20.234,3181127,0
2006-06-30,20.404,20.916,19.851,20.916,8639946,0
2006-07-03,20.875,20.925,20.274,20.347,2873346,0
2006-07-05,20.298,20.307,19.387,20.079,2858233,0
2006-07-06,20.079,20.338,19.771,20.038,2013653,0
2006-07-07,20.038,20.2,19.859,19.99,2135415,0
2006-07-10,20.07,20.234,19.706,20.006,1348703,0
2006-07-11,19.923,19.932,19.353,19.679,1338134,0
2006-07-12,19.745,20.014,19.428,19.454,1436553,0
2006-07-13,19.353,19.353,18.434,18.459,2317136,0
2006-07-14,18.434,18.54,17.677,18.312,2019916,0
2006-07-17,18.191,18.23,17.465,17.62,2312461,0
2006-07-18,17.962,18.045,17.266,17.653,2116372,0
2006-07-19,17.719,18.59,17.719,18.475,1924206,0
2006-07-20,18.931,19.11,18.239,18.345,3234084,0
2006-07-21,18.264,18.272,17.303,17.556,2391834,0
2006-07-24,17.645,18.076,17.456,17.757,1512973,0
2006-07-25,17.711,18.215,17.532,17.987,2054813,0
2006-07-26,17.995,18.061,17.418,17.938,1240945,0
2006-07-27,18.068,18.393,17.874,18.053,1974827,0
2006-07-28,18.101,18.459,18.027,18.377,1304224,0
2006-07-31,18.385,18.702,18.255,18.467,1129755,0
2006-08-01,18.402,18.402,17.757,18.223,1183938,0
2006-08-02,18.354,18.948,18.312,18.72,1079505,0
2006-08-03,18.72,18.956,18.419,18.833,841022,0
2006-08-04,19.166,19.329,18.158,18.336,2116372,0
2006-08-07,18.239,18.752,18.2,18.598,774424,0
2006-08-08,18.606,18.72,18.119,18.248,847407,0
2006-08-09,18.517,18.532,17.987,18.182,1034779,0
2006-08-10,18.11,18.59,18.076,18.582,1204701,0
2006-08-11,19.127,19.175,18.045,18.239,1509901,0
2006-08-14,18.312,18.427,18.045,18.11,887463,0
2006-08-15,18.312,18.808,18.215,18.761,869773,0
2006-08-16,18.882,19.615,18.882,19.541,1104935,0
2006-08-17,19.533,19.631,19.044,19.159,1473906,0
2006-08-18,19.159,19.428,18.956,19.329,869277,0
2006-08-21,19.207,19.404,18.72,18.858,1123365,0
2006-08-22,18.142,18.85,18.142,18.598,1583749,0
2006-08-23,18.606,18.874,18.2,18.289,942752,0
2006-08-24,18.354,18.393,17.703,17.93,1392073,0
2006-08-25,17.8,18.215,17.711,17.88,1254586,0
2006-08-28,17.88,17.906,17.556,17.703,1280632,0
2006-08-29,17.703,17.865,17.303,17.75,1895700,0
2006-08-30,17.874,17.938,17.434,17.62,812146,0
2006-08-31,17.662,17.808,17.508,17.572,1440116,0
2006-09-01,17.62,18.149,17.556,17.987,1154695,0
2006-09-05,18.068,18.694,17.93,18.655,1465670,0
2006-09-06,18.451,18.459,17.865,17.874,1478571,0
2006-09-07,17.865,17.987,17.532,17.8,943366,0
2006-09-08,17.8,17.841,17.447,17.447,1132087,0
2006-09-11,17.334,17.378,16.498,16.498,1281739,0
2006-09-12,16.498,17.065,16.498,16.759,1023355,0
2006-09-13,16.807,17.28,16.709,17.051,1542585,0
2006-09-14,17.051,17.378,16.83,16.848,1331009,0
2006-09-15,17.011,17.011,16.684,16.726,1182834,0
2006-09-18,16.726,17.334,16.726,17.092,1667542,0
2006-09-19,17.084,17.125,16.498,16.668,1255444,0
2006-09-20,16.742,16.962,16.424,16.58,1038835,0
2006-09-21,16.571,16.75,16.026,16.278,1364182,0
2006-09-22,16.399,16.556,15.523,15.575,2192422,0
2006-09-25,15.583,15.618,14.976,15.541,2478701,0
2006-09-26,15.618,16.319,15.618,16.213,1638298,0
2006-09-27,16.417,16.799,16.375,16.588,1786596,0
2006-09-28,16.571,16.709,16.383,16.474,933783,0
2006-09-29,16.481,16.774,16.481,16.547,1049276,0
2006-10-02,16.529,16.767,16.458,16.458,1047432,0
2006-10-03,16.36,16.44,16.106,16.189,1603769,0
2006-10-04,16.14,16.538,16.123,16.399,1659184,0
2006-10-05,16.556,17.491,16.556,17.334,2586211,0
2006-10-06,17.294,17.556,17.092,17.418,1457930,0
2006-10-09,17.514,18.393,17.514,17.995,1607090,0
2006-10-10,17.995,18.483,17.938,18.336,1341577,0
2006-10-11,18.336,18.989,18.165,18.564,1807115,0
2006-10-12,18.555,19.127,18.54,19.127,1511866,0
2006-10-13,19.191,20.086,19.037,19.892,2609677,0
2006-10-16,20.062,20.25,19.827,20.128,1321793,0
2006-10-17,20.023,20.144,19.462,20.062,1264171,0
2006-10-18,20.265,20.428,19.679,19.932,1589274,0
2006-10-19,19.901,20.957,19.778,20.706,2041173,0
2006-10-20,20.829,20.829,19.99,20.152,1778486,0
2006-10-23,19.939,20.454,19.859,20.184,1825054,0
2006-10-24,20.591,21.559,20.265,21.504,3173138,0
2006-10-25,21.705,22.162,21.619,21.87,2630687,0
2006-10-26,21.951,22.269,21.797,22.055,2020654,0
2006-10-27,21.991,22.046,21.489,21.602,1650093,0
2006-10-30,21.489,21.844,21.259,21.472,1058492,0
2006-10-31,21.472,21.731,21.2,21.657,1598489,0
2006-11-01,21.779,21.862,21,21.193,1444170,0
2006-11-02,21.038,21.542,21.038,21.413,1019662,0
2006-11-03,21.643,21.935,21.526,21.82,1525015,0
2006-11-06,21.496,22.178,21.172,22.032,1419843,0
2006-11-07,21.942,22.115,21.626,21.935,1660907,0
2006-11-08,21.852,22.131,21.649,22.063,1501548,0
2006-11-09,22.063,22.634,21.926,22.219,2080985,0
2006-11-10,22.055,22.408,21.74,21.967,1324990,0
2006-11-13,21.909,22.106,21.705,22.018,1324004,0
2006-11-14,22.024,22.277,21.812,22.244,1322774,0
2006-11-15,22.325,22.683,22.099,22.301,1323515,0
2006-11-16,22.417,22.417,21.681,21.779,1556099,0
2006-11-17,21.665,22.47,21.657,22.226,1484224,0
2006-11-20,22.626,23.01,22.487,22.659,1884398,0
2006-11-21,22.804,23.163,22.667,23.156,1279039,0
2006-11-22,23.156,23.188,22.733,23.122,1115012,0
2006-11-24,23.074,23.31,22.952,23.26,390592,0
2006-11-27,23.179,23.222,22.325,22.487,1341700,0
2006-11-28,22.513,22.888,22.496,22.61,1392319,0
2006-11-29,22.788,23.602,22.788,23.594,1542463,0
2006-11-30,23.644,23.823,23.335,23.644,1834513,0
2006-12-01,23.725,23.742,22.903,23.222,1254215,0
2006-12-04,23.362,24.263,23.318,24.172,1371675,0
2006-12-05,24.212,24.212,23.611,23.979,2173011,0
2006-12-06,23.989,24.416,23.805,24.149,1194014,0
2006-12-07,24.196,24.416,24.003,24.082,968063,0
2006-12-08,24.01,24.287,23.758,24.181,1144623,0
2006-12-11,24.082,24.212,23.89,24.025,1110466,0
2006-12-12,24.025,24.025,22.667,22.707,2950138,0
2006-12-13,22.888,23.26,22.78,23.163,2004931,0
2006-12-14,23.276,23.635,23.147,23.222,1836356,0
2006-12-15,23.602,23.62,23.205,23.362,2125340,0
2006-12-18,23.475,23.602,22.837,22.974,1679458,0
2006-12-19,22.863,23.172,22.758,23.065,1528085,0
2006-12-20,23.222,23.26,22.269,22.408,1740400,0
2006-12-21,21.309,21.681,20.191,20.674,3680823,0
2006-12-22,20.762,21.055,20.51,21.03,2218225,0
2006-12-26,20.837,21.055,20.544,20.736,1490857,0
2006-12-27,20.51,21.681,20.184,21.61,2242555,0
2006-12-28,21.619,21.87,21.2,21.284,1448468,0
2006-12-29,21.233,21.3,20.95,21,1060824,0
2007-01-03,21.12,21.181,20.411,20.861,2837838,0
2007-01-04,20.861,20.861,20.477,20.674,1688671,0
2007-01-05,20.389,20.728,20.023,20.477,1240945,0
2007-01-08,20.467,20.706,20.316,20.591,1861914,0
2007-01-09,20.519,20.535,20.226,20.355,1464074,0
2007-01-10,20.347,20.762,20.274,20.591,1689165,0
2007-01-11,20.714,21.242,20.591,21.079,1672825,0
2007-01-12,21.242,21.318,20.934,21.046,1491963,0
2007-01-16,21.079,21.146,20.65,20.706,1052593,0
2007-01-17,20.706,21.363,20.706,21.146,1420699,0
2007-01-18,21.181,21.489,20.519,20.528,1446625,0
2007-01-19,20.528,21.363,20.446,21.185,1521449,0
2007-01-22,21.284,21.456,20.957,21.016,902576,0
2007-01-23,21.129,21.771,21.024,21.643,2469856,0
2007-01-24,21.649,21.951,21.372,21.626,1460018,0
2007-01-25,21.975,22.261,21.626,21.878,2299192,0
2007-01-26,21.878,22.032,21.61,21.844,1152114,0
2007-01-29,21.797,22.145,21.3,21.446,1427457,0
2007-01-30,21.586,21.893,21.496,21.697,1080854,0
2007-01-31,21.731,22.244,21.649,22.063,1160962,0
2007-02-01,22.235,22.675,22.203,22.641,2089215,0
2007-02-02,22.641,22.65,22.194,22.47,1030355,0
2007-02-05,22.382,22.417,21.909,22.115,1366638,0
2007-02-06,22.261,22.585,22.046,22.47,1007255,0
2007-02-07,22.513,22.846,22.145,22.219,962411,0
2007-02-08,21.991,22.399,21.901,22.294,1035636,0
2007-02-09,22.294,22.35,21.731,21.878,1287886,0
2007-02-12,21.878,22.357,21.87,22.072,763571,0
2007-02-13,22.692,22.701,22.307,22.641,1130892,0
2007-02-14,22.692,22.788,22.453,22.504,964963,0
2007-02-15,22.603,23.31,22.585,23.205,1256921,0
2007-02-16,23.138,23.301,22.952,23.267,593568,0
2007-02-20,22.837,23.327,22.764,23.292,883405,0
2007-02-21,23.267,23.563,23.035,23.563,1076551,0
2007-02-22,23.554,23.602,23.112,23.335,943859,0
2007-02-23,23.335,23.529,22.982,23.065,718272,0
2007-02-26,23.267,23.423,22.944,23.042,1040834,0
2007-02-27,22.055,22.61,21.657,21.806,1964998,0
2007-02-28,21.975,22.65,21.481,22.438,1720618,0
2007-03-01,22.063,22.733,21.705,22.53,2070510,0
2007-03-02,22.417,22.667,21.405,21.586,1573301,0
2007-03-05,21.12,21.723,20.925,21.03,1957873,0
2007-03-06,21.3,21.844,21.268,21.649,1051488,0
2007-03-07,21.657,21.959,21.519,21.643,889921,0
2007-03-08,21.975,22.47,21.862,22.099,1360868,0
2007-03-09,22.307,22.659,22.106,22.35,1170298,0
2007-03-12,22.391,22.788,21.649,22.316,2496517,0
2007-03-13,22.139,22.554,21.673,21.771,2051619,0
2007-03-14,21.951,22.562,21.763,22.562,1451588,0
2007-03-15,22.576,23.122,22.521,22.91,998531,0
2007-03-16,23.001,23.196,22.626,22.675,1172147,0
2007-03-19,23.196,23.594,22.968,23.521,1738189,0
2007-03-20,23.89,23.89,22.968,23.335,2884526,0
2007-03-21,23.31,24.239,23.31,24.204,2701951,0
2007-03-22,24.23,24.589,24.065,24.516,2418078,0
2007-03-23,24.499,24.906,24.458,24.677,1995224,0
2007-03-26,24.743,25.14,24.507,25.069,1643330,0
2007-03-27,24.987,25.118,24.727,24.914,1439498,0
2007-03-28,24.88,24.88,24.409,24.491,1437412,0
2007-03-29,24.816,25.183,24.53,24.906,2117059,0
2007-03-30,25.817,26.297,25.476,25.515,4412983,0
2007-04-02,25.515,26.2,25.321,25.58,2369838,0
2007-04-03,26.111,26.125,25.549,25.629,2092410,0
2007-04-04,25.563,25.955,25.442,25.791,1828283,0
2007-04-05,25.89,26.402,25.703,26.304,1961926,0
2007-04-09,26.428,26.997,26.428,26.607,1934248,0
2007-04-10,26.607,27.405,26.085,26.454,2035615,0
2007-04-11,26.454,26.688,26.175,26.368,1903487,0
2007-04-12,26.454,26.849,26.385,26.393,2175567,0
2007-04-13,26.506,26.816,26.304,26.72,1818970,0
2007-04-16,27.142,27.38,26.948,27.338,1973841,0
2007-04-17,27.33,27.592,27.07,27.307,1838569,0
2007-04-18,27.111,27.484,26.809,27.258,1374010,0
2007-04-19,26.875,27.559,26.696,27.493,1792861,0
2007-04-20,27.769,28.178,27.769,27.972,1890726,0
2007-04-23,28.258,28.463,27.858,28.086,1536214,0
2007-04-24,27.715,27.885,27.282,27.526,1624905,0
2007-04-25,27.647,28.218,27.568,27.964,1370261,0
2007-04-26,27.964,27.981,27.672,27.752,1182463,0
2007-04-27,27.707,27.795,27.396,27.631,1043873,0
2007-04-30,27.639,27.989,27.217,27.29,1736097,0
2007-05-01,27.29,27.29,26.281,26.803,1755416,0
2007-05-02,27.111,27.476,26.924,27.258,1258884,0
2007-05-03,27.388,27.803,27.019,27.778,2883754,0
2007-05-04,27.926,28.218,27.866,27.956,1240307,0
2007-05-07,28.3,28.438,27.981,28.071,878914,0
2007-05-08,28.169,29.217,28.078,29.13,2576470,0
2007-05-09,29.13,29.303,28.73,29.303,1623186,0
2007-05-10,28.713,28.918,27.812,28.064,1717715,0
2007-05-11,28.626,28.877,28.203,28.558,757958,0
2007-05-14,28.558,28.575,27.926,28.265,1128704,0
2007-05-15,28.265,28.666,28.144,28.187,958479,0
2007-05-16,28.341,28.394,27.526,27.918,1262203,0
2007-05-17,27.362,28.128,27.193,27.964,1290949,0
2007-05-18,28.102,28.496,27.964,28.389,949520,0
2007-05-21,28.658,28.658,28.249,28.389,1208511,0
2007-05-22,27.996,28.317,27.73,27.812,1072501,0
2007-05-23,27.996,28.471,27.844,28.094,1550449,0
2007-05-24,28.094,28.381,27.045,27.202,1496482,0
2007-05-25,27.209,28.094,27.054,28.064,1095106,0
2007-05-29,28.265,28.795,28.014,28.233,1142866,0
2007-05-30,27.996,28.959,27.795,28.82,1892014,0
2007-05-31,28.892,29.096,28.273,28.609,1700589,0
2007-06-01,28.838,29.545,28.755,29.139,1776276,0
2007-06-04,29.13,29.224,28.829,29.112,1008978,0
2007-06-05,28.918,29.193,28.549,28.803,856624,0
2007-06-06,28.575,28.575,28.049,28.265,920022,0
2007-06-07,28.078,28.634,27.063,27.202,1558496,0
2007-06-08,27.127,28.049,27.019,28.049,1649040,0
2007-06-11,27.338,27.551,26.966,27.12,1377697,0
2007-06-12,27.07,27.266,26.238,26.247,2715958,0
2007-06-13,26.892,27.15,26.331,27.079,1769149,0
2007-06-14,27.202,28.249,27.202,27.875,1701346,0
2007-06-15,28.211,28.487,27.95,27.972,1202122,0
2007-06-18,28.136,28.372,27.827,28.111,1481520,0
2007-06-19,27.996,28.42,27.689,28.325,2196234,0
2007-06-20,28.845,29.303,28.233,28.265,2161828,0
2007-06-21,28.282,28.626,27.73,28.402,1925311,0
2007-06-22,28.064,28.258,27.698,27.902,1946442,0
2007-06-25,27.821,28.249,27.542,27.592,1313101,0
2007-06-26,27.698,27.803,26.77,26.957,1578897,0
2007-06-27,26.696,27.019,26.085,27.005,2204529,0
2007-06-28,27.12,27.542,27.12,27.184,981576,0
2007-06-29,27.307,27.622,27.135,27.484,1255693,0
2007-07-02,27.509,28.128,27.509,27.909,1714722,0
2007-07-03,27.926,27.989,27.639,27.689,535575,0
2007-07-05,27.744,28.078,27.672,28.031,1307662,0
2007-07-06,28.005,28.389,27.866,28.317,1179261,0
2007-07-09,28.487,28.626,27.909,27.981,1726145,0
2007-07-10,27.639,27.689,27.07,27.07,1962784,0
2007-07-11,27.655,28.674,27.647,28.617,2934904,0
2007-07-12,28.892,29.424,28.795,29.424,1750722,0
2007-07-13,29.471,30.026,29.463,29.782,1647144,0
2007-07-16,30.197,30.238,29.193,29.439,1592958,0
2007-07-17,29.463,29.878,29.171,29.193,1997557,0
2007-07-18,28.975,29.156,28.542,29.031,1959381,0
2007-07-19,29.031,29.088,28.617,28.674,1215518,0
2007-07-20,28.567,28.941,27.909,28.479,2028151,0
2007-07-23,29.104,29.104,28.364,28.389,2044614,0
2007-07-24,29.148,29.185,27.639,27.909,2215764,0
2007-07-25,28.187,28.282,26.948,27.38,1746419,0
2007-07-26,26.849,26.849,25.085,25.607,2433271,0
2007-07-27,25.572,26.238,25.165,25.183,2273882,0
2007-07-30,25.232,26.159,25.183,25.842,2155684,0
2007-07-31,26.232,26.583,25.052,25.101,1571519,0
2007-08-01,25.101,25.484,24.368,24.987,2356218,0
2007-08-02,25.043,25.524,24.824,25.108,1385175,0
2007-08-03,25.06,25.313,23.873,23.989,2348846,0
2007-08-06,24.157,24.254,22.992,24.091,2196531,0
2007-08-07,24.799,24.799,23.406,23.881,2500809,0
2007-08-08,23.873,24.614,23.318,23.506,2945063,0
2007-08-09,22.935,23.035,21.649,21.893,3771754,0
2007-08-10,21.268,23.521,20.884,23.276,2773661,0
2007-08-13,24.091,25.052,23.579,23.742,1867074,0
2007-08-14,23.788,24.074,22.863,22.863,1002218,0
2007-08-15,22.692,23.497,21.862,21.975,1501915,0
2007-08-16,20.982,22.399,20.006,21.072,3315807,0
2007-08-17,21.526,22.365,21.233,22.301,2077714,0
2007-08-20,22.562,23.196,22.277,22.725,1972460,0
2007-08-21,22.837,22.926,22.219,22.399,1399812,0
2007-08-22,22.788,24.018,22.61,23.926,1793848,0
2007-08-23,24.1,24.141,22.944,23.448,1184430,0
2007-08-24,23.389,24.482,23.31,24.482,937589,0
2007-08-27,24.409,24.409,23.602,23.651,1144128,0
2007-08-28,23.513,23.644,22.487,22.554,1057387,0
2007-08-29,22.749,23.284,22.554,23.156,1124718,0
2007-08-30,22.918,23.457,22.65,22.91,1478941,0
2007-08-31,23.244,23.693,22.982,23.513,1602789,0
2007-09-04,23.513,24.212,23.196,24.108,1095769,0
2007-09-05,23.897,24.318,23.717,24.247,1350547,0
2007-09-06,24.247,24.482,23.414,23.684,1307545,0
2007-09-07,23.659,24.735,23.106,23.231,2797907,0
2007-09-10,23.423,23.594,22.438,22.667,1884767,0
2007-09-11,22.795,23.26,22.683,23.065,1263801,0
2007-09-12,22.749,23.26,22.447,22.53,1811413,0
2007-09-13,22.717,23.344,22.504,23.035,1038711,0
2007-09-14,22.788,23.122,22.513,22.725,1388633,0
2007-09-17,22.585,23.106,22.122,22.61,1503145,0
2007-09-18,22.764,23.742,22.603,23.563,1759688,0
2007-09-19,23.594,24.66,23.571,23.717,2100765,0
2007-09-20,23.594,24.287,23.344,23.897,1359020,0
2007-09-21,24.189,24.743,24.034,24.563,1741258,0
2007-09-24,24.799,26.085,24.799,25.156,2405227,0
2007-09-25,24.995,25.369,24.727,25.101,1475622,0
2007-09-26,25.262,25.833,25.043,25.277,1203108,0
2007-09-27,25.418,26.506,25.352,26.402,1723935,0
2007-09-28,26.331,26.385,25.499,25.76,1403621,0
2007-10-01,25.738,26.445,25.637,25.931,1250652,0
2007-10-02,25.964,26.679,25.939,26.632,1616919,0
2007-10-03,26.281,26.558,26.102,26.224,1200280,0
2007-10-04,26.339,26.445,25.346,25.572,1270067,0
2007-10-05,26.289,27.909,26.215,27.902,3332252,0
2007-10-08,27.436,27.866,27.103,27.322,1319831,0
2007-10-09,27.436,28.697,27.346,28.689,1649968,0
2007-10-10,28.689,28.689,27.95,28.438,1152114,0
2007-10-11,28.838,29.056,27.421,27.844,1820506,0
2007-10-12,27.371,28.153,27.088,28.136,1234066,0
2007-10-15,28.161,28.438,26.948,27.232,1443800,0
2007-10-16,27.097,27.142,26.477,26.736,1140073,0
2007-10-17,27.202,28.057,26.924,27.468,1745558,0
2007-10-18,27.15,29.185,27.15,29.148,2527359,0
2007-10-19,28.853,28.892,27.744,27.744,2032944,0
2007-10-22,27.217,27.622,26.809,27.193,2053709,0
2007-10-23,27.273,27.769,27.12,27.484,1426107,0
2007-10-24,27.429,28.014,27.028,27.996,1977532,0
2007-10-25,28.12,28.282,27.542,28.023,1278422,0
2007-10-26,28.282,29.209,28.144,28.959,1759935,0
2007-10-29,28.909,29.209,28.308,28.364,2581908,0
2007-10-30,25.262,25.36,23.684,24.906,9255876,0
2007-10-31,24.221,25.729,23.943,25.541,4106801,0
2007-11-01,25.069,25.242,24.108,24.212,3707852,0
2007-11-02,24.368,24.897,24.01,24.642,2911316,0
2007-11-05,24.051,24.416,23.423,23.805,3272568,0
2007-11-06,23.196,24.743,23.196,24.538,3558297,0
2007-11-07,24.53,24.53,23.353,23.448,2843825,0
2007-11-08,23.611,23.897,22.788,23.7,3427119,0
2007-11-09,23.122,23.765,22.935,23.684,3194772,0
2007-11-12,23.717,23.717,22.462,22.788,5995179,0
2007-11-13,22.982,24.01,22.871,23.805,3228990,0
2007-11-14,23.979,24.416,23.579,24.082,3622709,0
2007-11-15,24.1,24.1,23.344,23.677,2390985,0
2007-11-16,23.709,24.318,23.214,24.239,2846138,0
2007-11-19,24.01,24.181,23.082,23.188,3845843,0
2007-11-20,23.131,24.23,23.05,23.935,2801101,0
2007-11-21,23.823,24.212,23.112,23.781,2688187,0
2007-11-23,23.926,24.334,23.805,24.149,849987,0
2007-11-26,24.091,24.572,23.594,23.594,2037049,0
2007-11-27,23.75,24.082,23.301,23.651,2586335,0
2007-11-28,23.781,24.766,23.693,24.53,3039901,0
2007-11-29,24.416,25.394,24.304,25.295,2383527,0
2007-11-30,25.147,25.712,24.635,25.156,2512137,0
2007-12-03,25.2,25.2,24.627,24.627,1801373,0
2007-12-04,24.635,24.635,23.897,24.474,2257543,0
2007-12-05,24.735,25.156,24.677,24.945,1667374,0
2007-12-06,24.932,25.89,24.807,25.89,1989571,0
2007-12-07,26.045,26.523,25.752,26.445,1338994,0
2007-12-10,26.463,27.142,26.463,26.786,1565842,0
2007-12-11,26.794,26.997,25.313,25.339,2033729,0
2007-12-12,25.881,26.347,25.376,25.685,3246860,0
2007-12-13,25.467,25.685,24.88,25.45,2072714,0
2007-12-14,25.313,25.442,24.824,24.952,1907253,0
2007-12-17,24.961,24.961,24.018,24.181,2888384,0
2007-12-18,24.311,24.774,23.996,24.581,3387173,0
2007-12-19,23.205,24.53,23.05,24.065,4426029,0
2007-12-20,24.141,24.351,23.284,24.043,3681961,0
2007-12-21,24.343,24.441,23.952,24.441,2806890,0
2007-12-24,24.423,24.538,24.125,24.254,818284,0
2007-12-26,24.132,24.849,24.091,24.703,1038888,0
2007-12-27,24.4,24.66,24.116,24.172,1183816,0
2007-12-28,24.23,24.474,23.996,24.172,1095594,0
2007-12-31,24.091,24.351,23.7,23.97,1071073,0
2008-01-02,24.196,24.368,23.112,23.344,2411671,0
2008-01-03,23.327,23.497,22.61,22.741,2038219,0
2008-01-04,22.47,22.837,22.018,22.717,3001855,0
2008-01-07,22.667,22.88,21.697,22.521,3882765,0
2008-01-08,22.641,23.035,21.975,21.991,3294411,0
2008-01-09,22.009,22.478,21.697,22.433,3466307,0
2008-01-10,22.09,23.138,21.967,22.846,2969416,0
2008-01-11,22.701,22.707,21.991,22.106,1939221,0
2008-01-14,22.301,22.78,22.009,22.717,1307276,0
2008-01-15,22.382,22.496,21.602,21.714,1561825,0
2008-01-16,21.586,22.162,21,21.51,2267553,0
2008-01-17,21.559,21.806,19.714,19.778,2845098,0
2008-01-18,20.355,20.681,19.387,19.639,3725708,0
2008-01-22,18.817,19.437,16.97,19.182,4554191,0
2008-01-23,18.377,19.307,17.556,19.191,3676806,0
2008-01-24,19.517,20.736,19.257,20.502,3618169,0
2008-01-25,20.714,21.649,20.467,20.812,3131940,0
2008-01-28,20.699,21.008,20.234,20.991,4379150,0
2008-01-29,20.706,22.039,20.706,21.519,2264824,0
2008-01-30,21.464,22.513,21.224,21.806,4040302,0
2008-01-31,21.526,23.205,20.837,23.082,5486562,0
2008-02-01,24.4,24.4,23.035,23.709,4636644,0
2008-02-04,23.611,23.765,23.344,23.344,1913098,0
2008-02-05,22.88,23.466,22.641,22.837,2681992,0
2008-02-06,22.918,23.179,22.365,22.382,2076633,0
2008-02-07,22.203,22.804,21.975,22.576,2230019,0
2008-02-08,22.562,23.042,21.951,22.692,3513131,0
2008-02-11,22.982,23.26,22.667,23.196,1741267,0
2008-02-12,23.276,23.44,22.764,22.935,1973071,0
2008-02-13,23.082,23.709,22.758,23.651,2067077,0
2008-02-14,23.635,24.051,23.448,23.545,794091,0
2008-02-15,23.318,23.497,22.683,23.231,1281253,0
2008-02-19,23.448,24.554,23.163,24.204,2379222,0
2008-02-20,24.051,24.824,23.725,24.743,2041920,0
2008-02-21,24.932,25.085,24.212,24.334,2729931,0
2008-02-22,24.36,24.66,23.765,24.614,1571200,0
2008-02-25,24.642,25.914,24.334,25.817,2145121,0
2008-02-26,25.729,26.215,25.499,26.02,1794081,0
2008-02-27,25.86,26.576,25.476,25.939,1804685,0
2008-02-28,25.72,26.274,25.646,25.995,952700,0
2008-02-29,25.677,25.677,24.521,24.791,1595841,0
2008-03-03,24.621,25.232,24.287,24.857,1319289,0
2008-03-04,24.589,25.27,24.172,24.759,1512457,0
2008-03-05,24.987,25.394,24.816,25.254,1333522,0
2008-03-06,25.174,25.232,24.221,24.263,1426381,0
2008-03-07,24.003,24.311,23.267,23.44,1869108,0
2008-03-10,23.431,23.431,22.081,22.154,2315781,0
2008-03-11,22.896,23.684,22.692,23.684,1666124,0
2008-03-12,23.684,24.546,23.668,23.788,1685189,0
2008-03-13,23.529,24.84,23.099,24.605,1492625,0
2008-03-14,24.759,24.864,23.644,24.172,1655115,0
2008-03-17,23.7,24.458,23.138,24.172,2518505,0
2008-03-18,24.597,25.524,24.165,25.376,2805821,0
2008-03-19,25.036,25.8,24.082,24.082,2964199,0
2008-03-20,23.545,24.651,23.188,23.989,4666446,0
2008-03-24,24.343,25.914,24.239,25.515,2599897,0
2008-03-25,25.556,26.313,25.254,26.175,2514803,0
2008-03-26,26.036,26.036,24.857,25.505,2294370,0
2008-03-27,25.524,25.556,24.782,24.849,1524033,0
2008-03-28,24.824,25.003,24.385,24.482,1370982,0
2008-03-31,24.824,24.914,24.01,24.393,1898953,0
2008-04-01,24.334,25.232,24.141,25.101,1674038,0
2008-04-02,25.232,25.629,24.711,25.402,1343839,0
2008-04-03,25.085,25.824,24.932,25.532,1142279,0
2008-04-04,25.467,26.347,25.247,26.313,2355652,0
2008-04-07,26.786,27.111,26.045,26.183,2188213,0
2008-04-08,25.948,26.437,25.842,26.133,1181831,0
2008-04-09,26.133,26.331,25.72,25.922,1514278,0
2008-04-10,25.842,26.289,25.402,26.224,1017884,0
2008-04-11,25.694,25.791,24.774,24.871,1649202,0
2008-04-14,24.774,24.864,24.393,24.572,940395,0
2008-04-15,24.621,24.824,24.204,24.75,1208845,0
2008-04-16,24.995,25.817,24.75,25.694,2134212,0
2008-04-17,25.541,25.905,25.125,25.402,1721560,0
2008-04-18,25.729,26.15,25.402,25.824,1413701,0
2008-04-21,25.614,26.045,25.376,25.589,1335171,0
2008-04-22,25.505,25.598,24.857,25.125,1149657,0
2008-04-23,24.897,24.914,24.263,24.642,1714134,0
2008-04-24,24.507,24.711,24.141,24.368,1815715,0
2008-04-25,24.482,25.394,24.409,25.286,1482703,0
2008-04-28,25.402,25.58,24.937,25.27,942549,0
2008-04-29,25.14,25.14,24.474,24.694,1385228,0
2008-04-30,24.897,25.677,24.766,25.346,2067808,0
2008-05-01,25.125,25.14,24.141,25.019,1717521,0
2008-05-02,25.191,25.426,24.871,25.043,1620518,0
2008-05-05,25.14,25.646,25.078,25.637,1143996,0
2008-05-06,25.549,25.76,25.277,25.621,1342666,0
2008-05-07,25.541,26.036,25.27,25.476,1590698,0
2008-05-08,25.881,26.045,25.174,26.029,1692775,0
2008-05-09,25.541,25.922,25.092,25.808,1569542,0
2008-05-12,26.036,26.833,25.86,26.779,2271994,0
2008-05-13,26.736,27.681,26.567,27.681,3078619,0
2008-05-14,27.663,27.989,27.175,27.436,2170640,0
2008-05-15,27.542,27.964,27.322,27.909,1726666,0
2008-05-16,28.078,28.394,27.844,28.325,1296159,0
2008-05-19,28.357,28.511,27.752,27.902,2044356,0
2008-05-20,27.858,28.803,27.577,28.795,2460138,0
2008-05-21,28.877,29.201,27.964,28.12,1651179,0
2008-05-22,28.187,28.838,27.875,28.169,1561673,0
2008-05-23,28.402,28.542,27.722,28.341,1916753,0
2008-05-27,28.348,28.454,27.672,28.402,1607244,0
2008-05-28,28.381,29.26,27.941,29.193,1500684,0
2008-05-29,29.079,29.193,28.04,28.187,1235505,0
2008-05-30,29.303,30.098,28.812,29.79,4964076,0
2008-06-02,29.73,30.197,29.26,29.714,2395587,0
2008-06-03,29.829,30.36,29.251,29.617,1821631,0
2008-06-04,29.455,29.721,28.845,28.926,1727582,0
2008-06-05,29.26,30.489,29.217,30.489,2005848,0
2008-06-06,30.205,30.666,29.625,29.936,2192807,0
2008-06-09,30.569,30.611,29.139,29.584,2118380,0
2008-06-10,29.303,29.936,29.056,29.503,1753247,0
2008-06-11,29.667,29.861,28.788,29.303,2266609,0
2008-06-12,29.407,29.691,28.542,28.713,2299423,0
2008-06-13,28.966,29.407,28.739,29.179,2297210,0
2008-06-16,29.13,30.138,29.13,29.991,1670523,0
2008-06-17,30.3,31.244,29.617,29.617,3121630,0
2008-06-18,31.538,31.718,30.113,31.036,5224801,0
2008-06-19,30.238,32.076,30.205,32.076,3247895,0
2008-06-20,31.351,32.19,30.927,31.02,3140667,0
2008-06-23,31.089,31.864,31.036,31.748,2111643,0
2008-06-24,32.344,32.393,31.174,31.685,2078573,0
2008-06-25,31.735,31.912,30.912,31.741,1996958,0
2008-06-26,31.44,31.611,30.091,30.472,2088468,0
2008-06-27,30.472,31.236,30.188,30.732,2037833,0
2008-06-30,30.83,31.433,30.577,30.684,1690497,0
2008-07-01,30.407,30.407,28.65,30.107,2865940,0
2008-07-02,30.066,30.205,26.655,26.703,3286148,0
2008-07-03,26.825,27.184,25.589,26.632,1764290,0
2008-07-07,27.127,28.064,27.005,27.647,2900930,0
2008-07-08,26.997,27.744,24.995,26.168,3863140,0
2008-07-09,26.445,28.258,26.445,26.711,2364488,0
2008-07-10,26.825,27.421,26.003,27.079,1579496,0
2008-07-11,27.542,27.941,26.506,27.338,2752771,0
2008-07-14,27.941,28.3,26.232,26.576,2172113,0
2008-07-15,26.215,26.779,25.572,26.313,2767308,0
2008-07-16,26.313,26.558,25.33,26.549,2248535,0
2008-07-17,25.646,26.567,23.788,23.979,4834047,0
2008-07-18,24.23,24.978,23.62,23.796,3563629,0
2008-07-21,23.099,25.376,23.099,25.304,3187994,0
2008-07-22,25.14,25.14,24.181,24.343,2466727,0
2008-07-23,24.605,24.605,23.301,23.84,2673992,0
2008-07-24,23.805,24.091,22.447,22.562,3174528,0
2008-07-25,22.78,24.065,22.539,23.7,2232342,0
2008-07-28,23.644,24.239,23.497,23.814,2015187,0
2008-07-29,24.409,25.2,24.287,24.554,2520544,0
2008-07-30,24.759,25.2,24.334,24.932,2164536,0
2008-07-31,24.849,25.125,23.781,24.295,1874582,0
2008-08-01,23.579,24.116,23.099,23.156,2212742,0
2008-08-04,22.926,23.05,21.559,21.788,2519768,0
2008-08-05,21.984,22.562,21.602,22.261,2632781,0
2008-08-06,22.585,22.982,22.039,22.539,2677572,0
2008-08-07,22.307,22.357,21.812,21.942,1792529,0
2008-08-08,21.951,22.024,21.181,21.763,1772134,0
2008-08-11,21.763,21.852,20.891,21.324,2591282,0
2008-08-12,21.348,21.619,20.632,20.778,3860216,0
2008-08-13,20.753,22.009,20.641,21.893,3095711,0
2008-08-14,21.657,21.723,21.334,21.421,1830404,0
2008-08-15,21.397,21.397,20.674,20.975,2100621,0
2008-08-18,21.318,21.602,20.787,20.975,1450961,0
2008-08-19,20.868,21.334,20.714,21.21,2074258,0
2008-08-20,21.421,21.935,21.292,21.862,2194777,0
2008-08-21,21.844,22,21.363,21.456,1639072,0
2008-08-22,21.504,21.634,21.138,21.446,1179622,0
2008-08-25,21.2,21.348,20.046,20.411,2059757,0
2008-08-26,20.397,20.805,20.191,20.805,1244274,0
2008-08-27,20.868,21.292,20.736,21.21,1079531,0
2008-08-28,21.446,21.496,20.82,21.324,1137881,0
2008-08-29,21.181,21.456,20.966,21.185,682290,0
2008-09-02,20.942,20.966,19.533,20.014,2559334,0
2008-09-03,20.006,20.364,18.882,19.233,2299921,0
2008-09-04,17.898,19.207,17.266,17.906,4620302,0
2008-09-05,17.906,18.786,17.491,18.687,3772689,0
2008-09-08,19.282,19.631,17.841,18.11,3231984,0
2008-09-09,18.036,18.036,16.059,16.098,4646507,0
2008-09-10,16.295,17.31,16.295,17.092,4000032,0
2008-09-11,16.936,17.447,15.984,17.303,2854883,0
2008-09-12,17.378,18.631,17.239,18.385,2878498,0
2008-09-15,18.053,18.053,16.628,16.821,3508785,0
2008-09-16,16.286,17.532,15.871,17.447,3637766,0
2008-09-17,17.165,17.173,15.669,16.066,3216692,0
2008-09-18,16.375,16.693,15.106,16.474,3119159,0
2008-09-19,17.597,18.289,16.628,17.889,3852215,0
2008-09-22,18.093,18.093,17.043,17.075,2226159,0
2008-09-23,17.125,17.369,16.221,16.628,2581842,0
2008-09-24,16.702,16.702,15.871,15.928,1577644,0
2008-09-25,16.407,16.498,15.7,16.114,1875209,0
2008-09-26,15.798,15.798,14.845,14.967,2763413,0
2008-09-29,14.902,14.902,12.551,12.924,4047301,0
2008-09-30,13.616,14.066,12.778,13.746,4841807,0
2008-10-01,13.599,13.859,13.006,13.251,3536240,0
2008-10-02,13.153,13.299,11.298,11.329,3816472,0
2008-10-03,11.584,12.315,10.671,10.88,5231415,0
2008-10-06,10.068,10.379,8.3832,8.9126,9791013,0
2008-10-07,9.409,9.409,8.1634,8.2039,7901846,0
2008-10-08,8.139,9.1092,7.4473,8.6106,10450741,0
2008-10-09,9.888,9.888,7.8784,7.9109,7578889,0
2008-10-10,8.1552,8.6268,6.8692,7.7156,6677596,0
2008-10-13,8.1795,9.0919,7.9598,9.0919,5642062,0
2008-10-14,9.938,9.938,8.4891,8.7907,5577690,0
2008-10-15,8.4648,8.505,7.3414,7.39,4405416,0
2008-10-16,7.5121,8.0903,6.9264,7.789,4043594,0
2008-10-17,7.7645,8.6998,7.5039,8.0412,3810517,0
2008-10-20,8.1795,8.9525,8.1795,8.8959,3899845,0
2008-10-21,8.8707,8.9525,8.2853,8.5378,4593584,0
2008-10-22,8.1716,8.4726,7.5693,7.8784,5394518,0
2008-10-23,7.9761,8.3994,7.3659,7.9193,6850997,0
2008-10-24,7.0644,8.147,6.975,7.6427,4192274,0
2008-10-27,7.4878,7.9518,7.2355,7.2355,2617848,0
2008-10-28,7.5206,8.1795,7.097,8.1634,4071881,0
2008-10-29,8.2934,9.563,7.8621,9.2218,4840627,0
2008-10-30,9.1092,9.1552,7.7809,8.6188,5405269,0
2008-10-31,8.4809,9.0416,8.1225,9.033,4491467,0
2008-11-03,9.2131,9.3187,8.5704,8.9525,4961466,0
2008-11-04,9.2218,10.337,9.2218,10.11,5568966,0
2008-11-05,9.938,10.164,9.3031,9.3833,3408022,0
2008-11-06,9.3031,9.4645,8.3261,8.3913,3354150,0
2008-11-07,8.5214,8.8959,8.2446,8.708,3499881,0
2008-11-10,9.1007,10.027,8.7659,8.9441,2087616,0
2008-11-11,8.7907,9.0028,8.1634,8.4809,2736434,0
2008-11-12,8.4482,8.5944,7.5774,7.5853,3817943,0
2008-11-13,7.797,8.6268,7.1947,8.5783,3740527,0
2008-11-14,8.4158,8.7245,7.9354,7.9845,2454935,0
2008-11-17,7.8867,8.2202,7.5527,7.5527,2486268,0
2008-11-18,7.5774,7.6506,6.918,7.1785,2929098,0
2008-11-19,7.317,7.39,6.2266,6.2508,3568569,0
2008-11-20,6.1205,6.1205,5.087,5.1521,4790000,0
2008-11-21,5.5262,6.2916,5.3553,6.1939,4955188,0
2008-11-24,6.4299,6.6903,6.1205,6.5191,4880557,0
2008-11-25,6.6575,7.4878,6.5191,7.4556,4312249,0
2008-11-26,7.2193,9.4814,7.0403,9.3519,6401071,0
2008-11-28,9.2779,9.808,8.8707,9.751,2504002,0
2008-12-01,9.2218,9.2218,8.0903,8.1146,6132080,0
2008-12-02,8.2202,8.3261,7.0321,7.6344,7877800,0
2008-12-03,7.5613,7.6259,6.9913,7.4145,4217712,0
2008-12-04,7.2274,7.9845,7.1706,7.4065,4203026,0
2008-12-05,7.1216,7.7483,6.918,7.7483,3278944,0
2008-12-08,8.0331,9.2451,8.0331,9.1167,5061652,0
2008-12-09,8.8707,9.905,8.6689,9.409,5767910,0
2008-12-10,9.839,10.623,9.4011,10.606,4773414,0
2008-12-11,10.451,10.695,9.409,9.581,4040727,0
2008-12-12,8.9441,10.198,8.8707,10.14,2760616,0
2008-12-15,10.319,10.792,9.4814,9.862,3383247,0
2008-12-16,9.986,10.286,9.614,10.118,4388697,0
2008-12-17,10.515,11.477,10.14,11.177,7337037,0
2008-12-18,11.298,11.575,9.79,10.093,4351435,0
2008-12-19,10.257,10.434,9.734,9.914,4361981,0
2008-12-22,10.101,10.101,8.9525,9.3608,2424427,0
2008-12-23,9.677,9.825,8.9126,8.9854,2946596,0
2008-12-24,9.1476,9.4486,8.9525,9.3519,973942,0
2008-12-26,9.3765,9.3765,9.0264,9.3441,1596352,0
2008-12-29,9.3352,9.3352,8.855,9.0264,2103306,0
2008-12-30,9.1007,9.3833,8.8791,9.3833,3115291,0
2008-12-31,9.4011,9.768,9.2218,9.66,2816300,0
2009-01-02,9.768,10.434,9.677,10.189,3634733,0
2009-01-05,10.132,11.159,10.132,10.825,6354516,0
2009-01-06,11.036,11.273,10.63,11.019,5322757,0
2009-01-07,10.873,10.931,10.101,10.171,2919900,0
2009-01-08,10.24,10.597,9.897,10.515,2311273,0
2009-01-09,10.475,10.556,9.751,10.085,2379369,0
2009-01-12,9.848,9.923,8.7907,8.9854,2556261,0
2009-01-13,8.855,9.2779,8.6526,9.13,2364261,0
2009-01-14,8.9854,8.9854,8.4648,8.5622,3846375,0
2009-01-15,8.5622,9.1092,8.139,8.8633,2697778,0
2009-01-16,9.2855,9.3765,8.6268,9.0587,2353791,0
2009-01-20,9.0834,9.0834,8.147,8.2039,1893573,0
2009-01-21,8.3913,9.2391,8.3261,9.2131,3241130,0
2009-01-22,9.0416,9.4179,8.546,8.9525,2905756,0
2009-01-23,8.586,9.4575,8.375,9.1476,2016272,0
2009-01-26,9.164,9.808,8.7823,9.033,1618629,0
2009-01-27,9.1476,9.742,9.1476,9.644,2341566,0
2009-01-28,9.888,10.63,9.888,10.434,3261571,0
2009-01-29,10.295,10.295,9.734,9.862,2059941,0
2009-01-30,9.979,10.051,9.2218,9.3608,1901493,0
2009-02-02,9.2616,9.523,8.9771,9.2053,1840343,0
2009-02-03,9.2306,9.923,9.2306,9.848,2420049,0
2009-02-04,9.905,10.54,9.905,10.216,2431895,0
2009-02-05,10.101,10.662,9.962,10.523,1917507,0
2009-02-06,10.606,11.396,10.588,11.168,2416391,0
2009-02-09,11.177,11.697,10.8,11.177,1738407,0
2009-02-10,10.994,11.329,9.848,9.946,2525298,0
2009-02-11,10.06,10.416,9.686,10.036,1671397,0
2009-02-12,9.751,10.27,9.605,10.171,1967605,0
2009-02-13,10.24,10.58,10.18,10.425,1666162,0
2009-02-17,9.931,9.938,9.3608,9.3932,2123812,0
2009-02-18,9.506,9.506,8.6998,8.8959,2373769,0
2009-02-19,9.067,9.506,9.0416,9.0747,2607207,0
2009-02-20,8.8296,9.1805,8.6188,9.0028,3004012,0
2009-02-23,8.9525,9.1552,8.147,8.1958,2975852,0
2009-02-24,8.3506,8.7823,8.0576,8.7245,2399541,0
2009-02-25,8.6188,8.838,8.1958,8.4972,2140171,0
2009-02-26,8.855,8.9441,8.3098,8.3424,1693578,0
2009-02-27,8.074,8.7245,7.8707,8.3098,3026506,0
2009-03-02,8.0494,8.1307,7.1866,7.2355,2467975,0
2009-03-03,7.439,7.9924,7.4227,7.7321,2984223,0
2009-03-04,8.0982,8.8149,7.8867,8.505,2975867,0
2009-03-05,8.2202,8.4648,7.789,7.8867,2045018,0
2009-03-06,8.0006,8.2366,7.5693,7.8459,2347180,0
2009-03-09,7.6912,8.4482,7.6587,8.0903,1845021,0
2009-03-10,8.3913,9.2218,8.3832,9.0834,2977967,0
2009-03-11,9.0834,9.3833,8.6106,8.8875,2298590,0
2009-03-12,8.8296,9.033,8.2528,9.0028,2524793,0
2009-03-13,9.0919,9.2699,8.554,8.929,1801532,0
2009-03-16,9.2391,9.2855,8.7495,8.8149,1958451,0
2009-03-17,8.6916,8.6916,7.7726,7.9598,3922697,0
2009-03-18,7.8621,8.5704,7.6994,8.3913,4132820,0
2009-03-19,8.5378,9.79,8.5378,9.409,4293470,0
2009-03-20,9.693,9.693,8.5214,8.6443,2732099,0
2009-03-23,9.033,9.1552,8.8232,9.0028,3442682,0
2009-03-24,8.6268,9.931,8.0658,9.635,6457900,0
2009-03-25,9.514,9.76,8.8707,9.53,5938790,0
2009-03-26,9.931,10.407,9.686,10.4,4320261,0
2009-03-27,10.311,10.442,9.817,9.986,2881528,0
2009-03-30,9.652,9.727,9.0499,9.2779,2657826,0
2009-03-31,9.555,9.742,9.2053,9.4011,1951592,0
2009-04-01,9.0919,9.62,8.8633,9.588,3315202,0
2009-04-02,9.979,10.549,9.914,10.216,3856438,0
2009-04-03,10.198,10.58,10.027,10.515,1992950,0
2009-04-06,10.346,10.4,9.938,10.328,2744618,0
2009-04-07,10.044,10.044,9.734,9.774,1623974,0
2009-04-08,9.856,10.01,9.4982,9.979,1461490,0
2009-04-09,10.149,10.89,10.149,10.857,2503306,0
2009-04-13,10.718,11.306,10.4,11.19,2215614,0
2009-04-14,11.177,11.532,10.695,11.019,1995486,0
2009-04-15,10.94,11.184,10.769,11.125,1741619,0
2009-04-16,11.177,11.329,10.785,11.198,2534593,0
2009-04-17,11.265,11.843,11.206,11.744,2031726,0
2009-04-20,11.558,11.558,10.645,10.834,2162230,0
2009-04-21,10.785,11.435,10.606,11.298,2115131,0
2009-04-22,11.011,11.981,10.986,11.507,2192190,0
2009-04-23,11.452,11.584,10.973,11.24,3294539,0
2009-04-24,11.411,11.996,11.329,11.786,2461734,0
2009-04-27,11.46,11.786,11.184,11.378,2084656,0
2009-04-28,11.15,11.818,10.662,11.499,1809990,0
2009-04-29,11.515,12.036,11.499,11.849,1897431,0
2009-04-30,12.012,12.429,11.958,12.113,2351677,0
2009-05-01,12.054,12.614,11.858,12.404,2398515,0
2009-05-04,12.689,13.56,12.689,13.404,2972931,0
2009-05-05,13.378,13.395,12.769,13.17,1897304,0
2009-05-06,13.429,13.728,13.153,13.365,2338652,0
2009-05-07,13.624,13.901,12.673,12.942,2180502,0
2009-05-08,13.162,13.542,12.82,13.503,2117501,0
2009-05-11,13.266,13.266,12.648,12.964,1846726,0
2009-05-12,12.964,13.112,12.306,12.838,1904928,0
2009-05-13,12.467,12.614,11.705,11.916,1643373,0
2009-05-14,11.931,12.167,11.329,11.989,1737921,0
2009-05-15,11.923,12.193,11.713,11.849,1469791,0
2009-05-18,12.158,12.933,11.849,12.883,1815437,0
2009-05-19,12.795,13.805,12.795,13.437,1963426,0
2009-05-20,13.822,14.269,13.462,13.599,2362745,0
2009-05-21,13.282,13.624,12.811,13.251,2023347,0
2009-05-22,13.404,13.763,13.094,13.137,1182191,0
2009-05-26,12.924,13.633,12.924,13.494,1843050,0
2009-05-27,13.446,14.04,13.289,13.316,2566709,0
2009-05-28,13.682,13.763,13.145,13.551,3381989,0
2009-05-29,13.951,13.991,13.437,13.813,1935948,0
2009-06-01,14.162,14.976,14.096,14.658,2675702,0
2009-06-02,14.648,15.065,14.439,14.935,2190647,0
2009-06-03,14.684,14.684,13.651,13.892,2178571,0
2009-06-04,13.991,14.576,13.642,14.545,1933706,0
2009-06-05,14.854,14.976,14.373,14.667,1261762,0
2009-06-08,14.251,14.57,13.951,14.399,1139790,0
2009-06-09,14.455,14.967,14.431,14.772,1892536,0
2009-06-10,14.992,15.09,14.187,14.494,2557404,0
2009-06-11,14.603,14.845,14.439,14.674,1421778,0
2009-06-12,14.463,14.52,13.917,14.225,1073080,0
2009-06-15,13.868,13.917,12.973,13.274,2044874,0
2009-06-16,13.675,13.843,12.982,13.062,1892766,0
2009-06-17,12.99,13.094,12.28,12.845,1495124,0
2009-06-18,12.973,13.153,12.518,12.924,1729967,0
2009-06-19,13.193,13.316,12.874,12.958,1965777,0
2009-06-22,12.437,12.452,11.54,11.566,2145801,0
2009-06-23,11.834,12.266,11.614,12.054,2422113,0
2009-06-24,12.21,12.656,12.113,12.298,2051655,0
2009-06-25,12.15,12.99,12.079,12.811,2920830,0
2009-06-26,12.737,13.737,12.656,13.56,2710121,0
2009-06-29,13.59,13.892,13.387,13.59,1575397,0
2009-06-30,13.675,13.675,12.924,13.047,2109533,0
2009-07-01,13.316,13.689,12.998,13.024,1832304,0
2009-07-02,12.982,12.982,12.452,12.493,1765425,0
2009-07-06,12.324,12.332,11.378,11.575,3344736,0
2009-07-07,11.688,11.744,11.198,11.29,3037443,0
2009-07-08,11.396,11.622,10.727,11.184,2704899,0
2009-07-09,11.29,11.688,11.248,11.469,1996022,0
2009-07-10,11.314,11.744,11.248,11.697,1754683,0
2009-07-13,11.744,12.266,11.452,12.21,2206018,0
2009-07-14,12.232,12.707,12.232,12.614,2245024,0
2009-07-15,12.933,13.59,12.82,13.56,3155497,0
2009-07-16,13.471,14.269,13.471,14.162,2242819,0
2009-07-17,14.112,14.26,13.797,13.975,1874452,0
2009-07-20,14.242,14.716,14.216,14.478,1535690,0
2009-07-21,14.648,14.813,14.04,14.348,1659689,0
2009-07-22,14.066,14.216,13.822,13.917,2263189,0
2009-07-23,13.868,14.348,13.822,14.072,2711730,0
2009-07-24,13.958,14.364,13.892,14.278,1428501,0
2009-07-27,14.209,14.348,13.797,13.984,1743554,0
2009-07-28,13.675,13.958,13.395,13.698,1564136,0
2009-07-29,13.494,13.494,12.536,12.583,3399964,0
2009-07-30,12.804,13.357,12.804,13.094,2473757,0
2009-07-31,13.055,13.59,13.055,13.462,1536864,0
2009-08-03,13.781,14.486,13.755,14.381,2089560,0
2009-08-04,14.203,14.463,14.072,14.162,1515491,0
2009-08-05,14.26,14.423,13.813,14.13,1727832,0
2009-08-06,14.278,14.348,13.675,13.876,1523953,0
2009-08-07,14.251,14.731,14.014,14.527,1627142,0
2009-08-10,14.423,14.439,14.031,14.216,1478081,0
2009-08-11,14.195,14.195,13.429,13.661,1231830,0
2009-08-12,13.607,14.072,13.535,13.728,1798863,0
2009-08-13,13.966,14.203,13.624,14.066,1924679,0
2009-08-14,14.104,14.13,13.675,13.885,1676400,0
2009-08-17,13.535,13.535,12.795,13.07,1714634,0
2009-08-18,13.137,13.599,13.112,13.52,979544,0
2009-08-19,13.242,13.789,12.99,13.667,1468184,0
2009-08-20,13.616,13.999,13.616,13.909,948206,0
2009-08-21,14.079,14.537,13.917,14.447,1658295,0
2009-08-24,14.708,14.958,14.561,14.667,1633561,0
2009-08-25,14.755,14.928,14.439,14.553,1385058,0
2009-08-26,14.527,14.631,14.112,14.251,1220904,0
2009-08-27,14.287,14.486,13.642,14.287,1531741,0
2009-08-28,14.545,14.795,14.287,14.537,1501954,0
2009-08-31,14.269,14.301,13.72,13.781,2134168,0
2009-09-01,13.822,14.162,13.35,13.429,2001457,0
2009-09-02,13.437,13.72,13.242,13.527,1677515,0
2009-09-03,13.607,13.885,13.599,13.835,1329375,0
2009-09-04,13.885,14.278,13.789,14.209,1174389,0
2009-09-08,14.447,15.001,14.399,14.829,2168307,0
2009-09-09,14.871,15.178,14.594,15.049,1121189,0
2009-09-10,14.976,15.567,14.684,15.497,1343177,0
2009-09-11,15.583,15.748,15.161,15.417,1149663,0
2009-09-14,15.057,15.789,15.001,15.653,1421469,0
2009-09-15,15.583,16.252,15.479,16.132,1598413,0
2009-09-16,16.26,16.563,16.042,16.481,2076689,0
2009-09-17,16.391,16.866,16.237,16.319,1400011,0
2009-09-18,16.513,16.684,16.132,16.538,1645118,0
2009-09-21,16.311,16.684,16.051,16.556,2081505,0
2009-09-22,16.848,17.327,16.848,17.181,1725619,0
2009-09-23,16.684,16.929,15.855,15.864,3505483,0
2009-09-24,15.871,15.984,15.161,15.376,2532153,0
2009-09-25,15.26,15.567,14.772,14.862,2358864,0
2009-09-28,14.92,15.385,14.716,15.122,1742222,0
2009-09-29,15.17,15.332,14.813,14.829,2676478,0
2009-09-30,14.871,14.992,14.399,14.57,2820338,0
2009-10-01,14.511,14.603,14.04,14.104,2719686,0
2009-10-02,13.868,14.104,13.651,13.755,2597740,0
2009-10-05,13.868,14.545,13.835,14.47,2162790,0
2009-10-06,14.708,14.942,14.154,14.407,2288154,0
2009-10-07,14.348,14.594,14.104,14.373,1959670,0
2009-10-08,14.594,14.92,14.381,14.789,1832551,0
2009-10-09,14.755,14.854,14.278,14.611,1759662,0
2009-10-12,14.837,15.001,14.431,14.527,1247677,0
2009-10-13,14.494,14.57,14.13,14.494,1757325,0
2009-10-14,14.723,15.139,14.692,15.082,1405314,0
2009-10-15,14.967,15.367,14.813,15.291,1991965,0
2009-10-16,15.155,15.155,14.57,14.576,1646076,0
2009-10-19,14.716,14.716,14.364,14.527,1620574,0
2009-10-20,14.684,14.684,13.901,14.079,2426824,0
2009-10-21,13.999,14.373,13.917,13.944,3019236,0
2009-10-22,13.851,14.014,13.412,13.951,1605102,0
2009-10-23,13.991,14.233,13.527,13.698,1647961,0
2009-10-26,13.667,14.096,13.216,13.387,1312644,0
2009-10-27,13.412,13.455,12.874,12.933,1690225,0
2009-10-28,12.769,12.916,12.105,12.345,2537832,0
2009-10-29,12.527,13.047,12.527,12.916,2055602,0
2009-10-30,12.641,12.72,11.515,12.079,5214053,0
2009-11-02,11.77,12.105,10.825,11.223,5344350,0
2009-11-03,11.102,12.096,10.88,11.761,4684734,0
2009-11-04,11.908,12.232,11.639,11.688,2397642,0
2009-11-05,11.892,12.045,11.713,11.958,1763706,0
2009-11-06,11.81,12.362,11.607,12.273,3005868,0
2009-11-09,12.484,12.892,12.429,12.737,2100672,0
2009-11-10,12.729,12.964,12.536,12.804,2624832,0
2009-11-11,13.032,13.21,12.614,12.673,2383314,0
2009-11-12,12.665,12.698,12.167,12.21,2221989,0
2009-11-13,12.28,12.778,12.24,12.59,2662169,0
2009-11-16,12.76,13.224,12.751,13.078,2495906,0
2009-11-17,12.973,13.282,12.973,13.17,2230235,0
2009-11-18,13.266,13.404,13.047,13.177,1597781,0
2009-11-19,12.998,13.078,12.713,12.99,1667530,0
2009-11-20,12.874,13.038,12.632,13.024,1373191,0
2009-11-23,13.372,13.797,13.17,13.251,1883701,0
2009-11-24,13.21,13.289,12.916,13.17,1366241,0
2009-11-25,13.233,13.446,13.055,13.412,1002650,0
2009-11-27,12.99,13.202,12.656,12.982,508082,0
2009-11-30,13.177,13.259,12.795,12.942,1587136,0
2009-12-01,13.177,13.357,12.99,13.21,1491342,0
2009-12-02,13.186,13.568,13.145,13.412,1740558,0
2009-12-03,13.576,13.822,13.266,13.503,2484813,0
2009-12-04,13.805,14.209,13.103,13.455,3330628,0
2009-12-07,13.446,13.728,13.307,13.395,2323886,0
2009-12-08,13.334,13.372,13.062,13.17,1891290,0
2009-12-09,13.233,13.892,12.973,13.822,2391832,0
2009-12-10,13.991,14.088,13.607,13.698,1207666,0
2009-12-11,13.624,13.868,13.599,13.781,1529643,0
2009-12-14,13.917,14.072,13.698,13.984,1683908,0
2009-12-15,13.966,14.26,13.859,14.096,1348073,0
2009-12-16,14.066,14.242,13.835,13.984,1401434,0
2009-12-17,13.763,13.835,13.599,13.624,1278732,0
2009-12-18,13.704,13.876,13.316,13.682,2991450,0
2009-12-21,13.859,14.179,13.781,13.975,1701451,0
2009-12-22,13.103,13.568,12.574,13.21,6193205,0
2009-12-23,13.12,13.437,13.12,13.325,2574498,0
2009-12-24,13.35,13.624,13.35,13.56,668764,0
2009-12-28,13.624,13.698,13.299,13.395,2582003,0
2009-12-29,13.437,13.52,12.958,12.998,1609699,0
2009-12-30,12.883,13.112,12.729,12.964,1656091,0
2009-12-31,12.964,13.055,12.729,12.737,1217468,0
2010-01-04,13.006,13.186,12.916,12.942,2657155,0
2010-01-05,12.95,13.015,12.596,12.729,2846799,0
2010-01-06,12.219,13.024,12.219,12.99,4361095,0
2010-01-07,12.99,12.99,12.673,12.883,2021120,0
2010-01-08,12.867,13.927,12.76,13.851,5064930,0
2010-01-11,14.112,14.112,13.471,13.56,2723313,0
2010-01-12,13.316,13.642,13.202,13.568,2789367,0
2010-01-13,13.59,13.781,13.103,13.576,2478422,0
2010-01-14,13.576,13.682,13.387,13.487,1631356,0
2010-01-15,13.421,13.52,13.103,13.162,1428903,0
2010-01-19,13.224,13.299,13.032,13.162,1588957,0
2010-01-20,13.032,13.224,12.858,13.086,1923129,0
2010-01-21,13.137,13.137,12.484,12.527,2237271,0
2010-01-22,12.338,12.648,12.003,12.071,1884222,0
2010-01-25,12.248,12.332,11.981,11.996,2552630,0
2010-01-26,11.54,12.096,11.54,11.558,2295240,0
2010-01-27,11.591,11.858,11.052,11.515,4038729,0
2010-01-28,11.599,11.654,11.265,11.435,3588866,0
2010-01-29,11.575,11.923,11.143,11.184,4090598,0
2010-02-01,11.256,11.966,11.256,11.966,3284157,0
2010-02-02,12.079,12.28,11.803,12.201,2655027,0
2010-02-03,12.127,12.266,11.761,11.892,2034777,0
2010-02-04,11.752,11.803,11.052,11.086,2477783,0
2010-02-05,11.07,11.32,10.711,11.298,2731648,0
2010-02-08,11.298,11.515,10.994,11.143,2580213,0
2010-02-09,11.352,11.818,11.352,11.622,2189784,0
2010-02-10,11.622,11.834,11.24,11.477,1649686,0
2010-02-11,11.477,12.127,11.477,12.071,2715091,0
2010-02-12,11.727,12.257,11.679,12.054,2466219,0
2010-02-16,12.24,12.509,12.158,12.397,1859719,0
2010-02-17,12.397,12.493,11.973,12.079,1981927,0
2010-02-18,12.045,12.24,11.916,12.15,2484960,0
2010-02-19,12.022,12.443,12.022,12.28,1871637,0
2010-02-22,12.397,13.999,12.397,13.372,13860478,0
2010-02-23,13.307,13.935,12.804,13.542,9120201,0
2010-02-24,13.576,13.576,12.632,12.751,5181914,0
2010-02-25,12.475,12.958,12.15,12.9,3040117,0
2010-02-26,12.942,13.429,12.544,13.35,4087744,0
2010-03-01,12.795,12.95,12.232,12.509,4721079,0
2010-03-02,12.559,12.883,12.484,12.713,2276171,0
2010-03-03,12.786,13.274,12.786,12.958,2244726,0
2010-03-04,12.867,13.341,12.596,13.316,3985496,0
2010-03-05,13.479,13.675,13.289,13.334,3497273,0
2010-03-08,13.421,13.494,13.162,13.224,2255653,0
2010-03-09,13.12,14.561,13.032,14.447,10975327,0
2010-03-10,14.423,14.795,14.251,14.731,6925284,0
2010-03-11,14.639,14.639,13.797,13.813,5271980,0
2010-03-12,13.224,14.278,13.224,13.885,6477147,0
2010-03-15,13.843,13.958,13.616,13.909,3422212,0
2010-03-16,13.951,14.269,13.935,14.005,3088100,0
2010-03-17,14.031,14.179,13.876,13.901,2411495,0
2010-03-18,13.851,14.005,13.535,13.568,2568424,0
2010-03-19,13.599,14.195,13.086,13.153,5184988,0
2010-03-22,12.998,13.395,12.778,13.365,2622563,0
2010-03-23,13.35,13.851,13.216,13.797,3015323,0
2010-03-24,13.479,13.511,12.76,12.99,6361058,0
2010-03-25,13.17,13.186,12.248,12.289,6869568,0
2010-03-26,12.353,12.737,12.227,12.324,3366983,0
2010-03-29,12.345,12.681,12.338,12.536,3256974,0
2010-03-30,12.509,12.698,12.079,12.141,2658249,0
2010-03-31,12.119,12.518,12.105,12.257,3300380,0
2010-04-01,12.362,12.493,12.227,12.306,2167713,0
2010-04-05,12.46,12.778,12.345,12.76,4033849,0
2010-04-06,12.778,13.325,12.596,13.145,6689656,0
2010-04-07,13.137,13.437,13.07,13.224,4249618,0
2010-04-08,13.112,13.145,12.778,12.99,2667282,0
2010-04-09,13.032,13.145,12.795,12.924,2646894,0
2010-04-12,12.907,13.07,12.559,12.665,2367474,0
2010-04-13,12.632,12.924,12.551,12.874,2615548,0
2010-04-14,12.99,13.289,12.99,13.242,2528230,0
2010-04-15,13.177,13.307,12.958,12.982,1996868,0
2010-04-16,12.883,13.015,12.59,12.689,2504137,0
2010-04-19,12.59,12.596,12.289,12.429,2229208,0
2010-04-20,12.559,12.851,12.502,12.632,2744538,0
2010-04-21,12.673,12.698,12.379,12.583,2538699,0
2010-04-22,12.388,12.907,12.345,12.867,2034473,0
2010-04-23,12.908,13.27,12.908,13.27,1762099,0
2010-04-26,13.307,13.542,13.162,13.259,1882940,0
2010-04-27,13.129,13.202,12.371,12.413,2761289,0
2010-04-28,12.493,12.623,12.167,12.227,3122116,0
2010-04-29,12.345,12.467,12.062,12.15,3952433,0
2010-04-30,12.193,12.266,11.966,12.113,4343498,0
2010-05-03,12.201,12.437,12.012,12.404,2721834,0
2010-05-04,12.193,12.227,11.931,12.028,3017743,0
2010-05-05,11.916,12.421,11.648,11.996,4246305,0
2010-05-06,11.923,12.452,10.303,11.306,7349608,0
2010-05-07,11.427,12.21,11.198,11.818,5510636,0
2010-05-10,12.362,12.838,12.273,12.452,3712711,0
2010-05-11,12.248,12.467,12.096,12.193,2523743,0
2010-05-12,12.28,12.737,12.113,12.713,2575996,0
2010-05-13,12.707,13.307,12.707,12.829,2884063,0
2010-05-14,12.656,12.698,11.966,12.379,4362608,0
2010-05-17,12.437,12.452,11.396,11.899,4815833,0
2010-05-18,12.232,12.467,11.908,12.012,5000753,0
2010-05-19,12.003,12.315,11.786,12.184,4284307,0
2010-05-20,11.803,12.184,11.575,11.705,6728018,0
2010-05-21,11.403,12.232,11.403,11.72,4790752,0
2010-05-24,11.803,12.132,11.507,11.523,2553517,0
2010-05-25,11.102,12.273,10.956,12.24,4523348,0
2010-05-26,12.371,12.778,12.227,12.379,3863278,0
2010-05-27,12.72,13.038,12.59,13.038,1793927,0
2010-05-28,13.024,13.137,12.536,12.673,2046859,0
2010-06-01,12.551,12.648,12.079,12.096,2382863,0
2010-06-02,12.257,13.162,12.257,13.047,4560023,0
2010-06-03,13.032,13.145,12.362,12.681,2957892,0
2010-06-04,12.248,12.518,11.777,11.865,3545360,0
2010-06-07,11.865,11.94,11.403,11.403,2856089,0
2010-06-08,11.469,11.931,11.352,11.899,3404341,0
2010-06-09,11.996,12.509,11.958,12.036,2839836,0
2010-06-10,12.353,12.681,12.345,12.623,2264795,0
2010-06-11,12.413,12.964,12.413,12.95,1693857,0
2010-06-14,12.99,13.35,12.76,12.9,4090033,0
2010-06-15,13.086,13.17,12.707,13.162,2533181,0
2010-06-16,13.062,13.421,12.973,13.216,2355290,0
2010-06-17,13.177,13.21,12.707,12.916,1909126,0
2010-06-18,12.958,13.07,12.713,12.737,2173843,0
2010-06-21,12.99,13.21,12.681,12.769,3578841,0
2010-06-22,12.769,13.094,12.413,12.421,2506164,0
2010-06-23,12.413,12.665,12.127,12.623,3924180,0
2010-06-24,12.502,12.527,11.843,11.849,3642270,0
2010-06-25,11.931,12.036,11.614,11.874,2934597,0
2010-06-28,12.012,12.022,11.378,11.491,2989881,0
2010-06-29,11.214,11.361,10.98,11.079,3263259,0
2010-06-30,11.052,11.26,10.747,10.765,3114976,0
2010-07-01,10.792,11.117,10.362,10.556,3047559,0
2010-07-02,10.695,10.695,10.207,10.27,2048341,0
2010-07-06,10.523,10.637,10.027,10.093,2273533,0
2010-07-07,10.14,10.507,10.051,10.467,2980591,0
2010-07-08,10.645,10.816,10.467,10.792,2698552,0
2010-07-09,10.825,11.206,10.8,11.133,2018225,0
2010-07-12,11.086,11.086,10.769,10.857,1514767,0
2010-07-13,11.07,11.231,10.873,10.922,2247720,0
2010-07-14,10.865,10.931,10.671,10.88,1804704,0
2010-07-15,10.906,10.922,10.597,10.873,1783374,0
2010-07-16,10.752,10.792,10.337,10.425,1897072,0
2010-07-19,10.549,10.671,10.4,10.482,1411690,0
2010-07-20,10.276,11.019,10.263,11.011,2667848,0
2010-07-21,11.24,11.427,10.857,10.922,2176952,0
2010-07-22,11.15,11.411,11.036,11.29,1539797,0
2010-07-23,11.265,11.63,11.11,11.566,1749177,0
2010-07-26,11.614,11.916,11.499,11.761,1485079,0
2010-07-27,11.899,11.966,11.444,11.523,1513967,0
2010-07-28,11.491,11.777,11.444,11.515,1629110,0
2010-07-29,11.607,11.874,11.386,11.607,2328127,0
2010-07-30,11.403,11.77,11.396,11.713,2176538,0
2010-08-02,12.028,12.184,11.949,12.071,1487985,0
2010-08-03,12.003,12.105,11.679,11.697,1527356,0
2010-08-04,11.752,11.892,11.549,11.865,1546743,0
2010-08-05,11.736,12.003,11.648,11.908,1250765,0
2010-08-06,11.744,12.21,11.72,11.973,1647568,0
2010-08-09,12.079,12.201,11.826,11.989,817610,0
2010-08-10,11.818,11.899,11.566,11.727,1335207,0
2010-08-11,11.403,11.46,11.036,11.045,1330161,0
2010-08-12,10.816,10.994,10.769,10.88,2120745,0
2010-08-13,10.865,10.973,10.588,10.662,3499262,0
2010-08-16,10.597,10.98,10.523,10.906,1313709,0
2010-08-17,11.094,11.306,10.986,11.15,1003747,0
2010-08-18,11.117,11.452,10.956,11.329,1347299,0
2010-08-19,11.248,11.599,10.956,11.003,1575451,0
2010-08-20,10.931,10.98,10.671,10.897,999812,0
2010-08-23,11.019,11.086,10.743,10.752,1173517,0
2010-08-24,10.532,10.703,10.467,10.54,1815558,0
2010-08-25,10.4,10.46,10.248,10.362,2521685,0
2010-08-26,10.442,10.671,10.077,10.085,3580456,0
2010-08-27,10.24,10.606,9.862,10.597,2629218,0
2010-08-30,10.564,10.678,10.416,10.416,1285826,0
2010-08-31,10.425,10.81,10.378,10.598,1842743,0
2010-09-01,10.857,11.231,10.857,11.231,1779260,0
2010-09-02,11.24,11.281,10.973,11.206,1351675,0
2010-09-03,11.281,11.507,11.248,11.491,1269380,0
2010-09-07,11.403,11.654,11.345,11.486,1370608,0
2010-09-08,11.549,12.036,11.549,11.849,1897104,0
2010-09-09,12.088,12.105,11.639,11.697,1657980,0
2010-09-10,11.794,12.045,11.679,11.858,1157865,0
2010-09-13,12.088,12.332,12.012,12.088,1389371,0
2010-09-14,11.916,12.045,11.786,11.973,1328472,0
2010-09-15,11.884,12.012,11.648,11.865,1601039,0
2010-09-16,11.834,12.088,11.705,11.794,1375205,0
2010-09-17,11.849,11.874,11.477,11.72,2055904,0
2010-09-20,11.794,11.794,11.549,11.727,1446312,0
2010-09-21,11.67,11.908,11.558,11.826,1708868,0
2010-09-22,11.81,12.141,11.661,11.688,1632471,0
2010-09-23,11.63,11.908,11.549,11.654,1389558,0
2010-09-24,11.899,12.096,11.803,11.966,1101542,0
2010-09-27,11.958,12.036,11.761,11.803,940897,0
2010-09-28,11.803,11.949,11.306,11.884,1800319,0
2010-09-29,11.794,11.949,11.67,11.81,1146687,0
2010-09-30,11.991,12.123,11.689,11.795,1692580,0
2010-10-01,11.981,12.175,11.973,12.045,1098888,0
2010-10-04,12.028,12.028,11.515,11.591,1433356,0
2010-10-05,11.761,12.028,11.705,11.958,1389582,0
2010-10-06,11.973,12.219,11.958,12.096,1988786,0
2010-10-07,12.15,12.21,11.523,11.713,1619369,0
2010-10-08,11.744,12.219,11.744,12.15,1116496,0
2010-10-11,12.175,12.338,12.028,12.062,669050,0
2010-10-12,11.996,12.071,11.761,12.012,1090977,0
2010-10-13,12.248,12.298,11.916,11.973,1202403,0
2010-10-14,11.958,12.045,11.688,11.803,1574678,0
2010-10-15,11.923,11.989,11.386,11.591,1752180,0
2010-10-18,11.639,12.071,11.477,12.022,1562663,0
2010-10-19,11.777,12.071,11.661,11.736,2148477,0
2010-10-20,11.736,12.045,11.688,11.973,1307858,0
2010-10-21,12.028,12.045,11.507,11.713,1638746,0
2010-10-22,11.752,11.803,11.591,11.654,693003,0
2010-10-25,11.786,11.966,11.639,11.834,1228623,0
2010-10-26,11.639,11.661,11.411,11.427,2138061,0
2010-10-27,11.314,11.345,10.94,11.177,3183558,0
2010-10-28,11.29,11.469,11.086,11.11,1480741,0
2010-10-29,10.994,11.441,10.887,11.302,1960332,0
2010-11-01,11.345,11.532,11.15,11.298,2076250,0
2010-11-02,11.486,11.549,11.361,11.532,1322695,0
2010-11-03,11.558,11.566,11.15,11.435,1917459,0
2010-11-04,11.591,11.908,11.491,11.874,1591517,0
2010-11-05,11.874,12.028,11.736,11.849,1705632,0
2010-11-08,11.786,11.996,11.786,11.966,1287980,0
2010-11-09,12.022,12.054,11.403,11.46,2080250,0
2010-11-10,11.491,11.697,11.314,11.679,2015251,0
2010-11-11,11.507,11.803,11.477,11.752,1776248,0
2010-11-12,11.599,11.67,11.403,11.558,2098588,0
2010-11-15,11.599,11.786,11.515,11.54,1888255,0
2010-11-16,11.396,11.54,11.265,11.523,2951228,0
2010-11-17,11.515,11.599,11.329,11.54,2113218,0
2010-11-18,11.794,11.94,11.532,11.558,1542303,0
2010-11-19,11.477,11.899,11.396,11.884,1463706,0
2010-11-22,11.865,12.062,11.599,12.045,2214819,0
2010-11-23,11.908,12.707,11.834,12.509,4517668,0
2010-11-24,12.641,12.729,12.24,12.437,1935184,0
2010-11-26,12.306,12.72,12.24,12.527,948481,0
2010-11-29,12.46,12.707,12.132,12.632,2415198,0
2010-11-30,12.435,12.925,12.294,12.508,2845046,0
2010-12-01,12.82,13.078,12.76,12.998,1891896,0
2010-12-02,13.015,13.698,13.015,13.527,6141463,0
2010-12-03,13.511,13.675,13.429,13.551,1418948,0
2010-12-06,13.568,13.72,13.52,13.616,1235717,0
2010-12-07,13.805,13.868,13.527,13.607,2168523,0
2010-12-08,13.599,13.876,13.437,13.455,1381839,0
2010-12-09,13.616,13.822,13.576,13.763,1662835,0
2010-12-10,13.728,13.927,13.535,13.797,1245604,0
2010-12-13,13.966,14.104,13.851,13.909,1540680,0
2010-12-14,13.917,14.104,13.805,13.944,907224,0
2010-12-15,13.805,14.057,13.704,13.927,1297493,0
2010-12-16,13.772,14.147,13.682,14.13,1661214,0
2010-12-17,14.13,14.34,14.096,14.269,1661515,0
2010-12-20,14.39,14.415,13.975,13.999,2131774,0
2010-12-21,13.901,14.407,13.59,14.278,3407469,0
2010-12-22,14.269,14.301,13.689,13.72,2733875,0
2010-12-23,13.72,13.876,13.651,13.789,1642521,0
2010-12-27,13.72,13.72,13.35,13.503,1309491,0
2010-12-28,13.56,13.568,13.242,13.357,998890,0
2010-12-29,13.375,13.467,13.283,13.283,1225939,0
2010-12-30,13.177,13.607,13.177,13.588,1274362,0
2010-12-31,13.581,13.785,13.457,13.499,1145644,0
2011-01-03,13.682,13.935,13.583,13.728,1324896,0
2011-01-04,13.909,13.966,13.503,13.822,1673514,0
2011-01-05,13.682,13.951,13.551,13.737,1727218,0
2011-01-06,13.772,13.966,13.675,13.892,1421531,0
2011-01-07,14.079,14.34,13.789,13.813,1897310,0
2011-01-10,13.755,13.944,13.583,13.805,1346209,0
2011-01-11,13.868,13.958,13.746,13.944,1296848,0
2011-01-12,14.04,14.048,13.728,13.966,1504587,0
2011-01-13,13.984,14.014,13.633,13.704,1429662,0
2011-01-14,13.704,13.859,13.527,13.698,1047741,0
2011-01-18,13.797,13.843,13.59,13.843,1323145,0
2011-01-19,13.843,13.876,13.334,13.357,1520744,0
2011-01-20,13.266,13.35,12.924,13.193,1737794,0
2011-01-21,13.299,13.307,12.964,13.032,1113581,0
2011-01-24,13.038,13.711,13.032,13.568,1959099,0
2011-01-25,13.527,13.651,13.282,13.616,1647387,0
2011-01-26,13.698,14.088,13.698,14.088,1743617,0
2011-01-27,14.104,14.104,13.675,13.958,1484564,0
2011-01-28,13.935,14.072,13.421,13.437,1132225,0
2011-01-31,13.539,13.848,13.525,13.607,1327580,0
2011-02-01,13.755,13.909,13.471,13.616,2549454,0
2011-02-02,13.607,13.951,13.52,13.763,1318425,0
2011-02-03,13.781,13.984,13.542,13.975,1296662,0
2011-02-04,13.966,14.031,13.59,13.698,971411,0
2011-02-07,13.737,13.909,13.689,13.805,829566,0
2011-02-08,13.859,13.999,13.675,13.999,1220874,0
2011-02-09,13.935,14.096,13.52,13.661,1353782,0
2011-02-10,13.583,13.951,13.542,13.642,1168286,0
2011-02-11,13.59,13.704,13.35,13.642,1222818,0
2011-02-14,13.689,14.048,13.682,13.935,1416518,0
2011-02-15,13.966,14.399,13.966,14.233,2086387,0
2011-02-16,14.301,14.611,14.301,14.494,1472629,0
2011-02-18,14.749,14.813,14.154,14.225,1570683,0
2011-02-22,14.057,14.331,13.746,13.755,1781178,0
2011-02-23,13.763,13.966,13.177,13.334,2182840,0
2011-02-24,13.387,13.813,13.193,13.462,1753628,0
2011-02-25,13.583,13.633,13.251,13.494,1559885,0
2011-02-28,13.597,13.783,13.442,13.567,1160189,0
2011-03-01,13.658,13.696,12.934,12.943,2229482,0
2011-03-02,12.925,13.336,12.884,13.164,1148923,0
2011-03-03,13.376,13.492,13.285,13.383,973861,0
2011-03-04,13.35,13.471,13.07,13.242,1181712,0
2011-03-07,13.259,13.307,12.574,12.745,2106004,0
2011-03-08,12.82,13.038,12.536,12.829,2073576,0
2011-03-09,12.786,12.907,12.502,12.858,2060899,0
2011-03-10,12.64,12.838,12.491,12.582,1651463,0
2011-03-11,12.565,13.132,12.534,12.943,1668278,0
2011-03-14,12.892,13.145,12.769,12.924,1539690,0
2011-03-15,12.443,13.024,12.362,12.907,1688172,0
2011-03-16,12.9,13.112,12.493,12.574,2247780,0
2011-03-17,12.846,13.049,12.729,12.829,1201399,0
2011-03-18,13.017,13.017,12.664,12.811,3785602,0
2011-03-21,13.057,13.18,12.934,13.072,1481503,0
2011-03-22,12.934,13.228,12.68,12.77,2743496,0
2011-03-23,12.698,13.081,12.549,12.867,2150584,0
2011-03-24,12.951,13.228,12.82,13.139,1725970,0
2011-03-25,13.164,13.588,13.148,13.451,2244514,0
2011-03-28,13.492,13.796,13.4,13.68,2409461,0
2011-03-29,13.649,13.951,13.606,13.909,1924640,0
2011-03-30,14.066,14.21,13.762,14.172,2433527,0
2011-03-31,14.136,14.279,14.041,14.159,2170089,0
2011-04-01,14.181,14.394,14.049,14.272,1543381,0
2011-04-04,14.317,14.482,14.29,14.385,1181248,0
2011-04-05,14.334,14.599,14.21,14.49,1648666,0
2011-04-06,14.609,14.623,14.196,14.254,1511613,0
2011-04-07,14.29,14.474,14.172,14.218,918146,0
2011-04-08,14.403,14.442,13.829,13.918,1010655,0
2011-04-11,13.966,14.006,13.391,13.509,1469170,0
2011-04-12,13.361,13.658,13.303,13.46,1478013,0
2011-04-13,13.597,13.64,13.115,13.277,1425526,0
2011-04-14,13.205,13.383,13.139,13.205,1617446,0
2011-04-15,13.254,13.346,13.115,13.336,1057134,0
2011-04-18,13.164,13.189,12.852,13.097,1510537,0
2011-04-19,13.189,13.311,13.026,13.246,1230890,0
2011-04-20,13.532,13.532,13.32,13.468,981343,0
2011-04-21,13.532,13.539,13.425,13.5,677245,0
2011-04-25,13.492,13.58,13.311,13.336,783039,0
2011-04-26,13.425,13.688,13.303,13.658,794689,0
2011-04-27,13.666,13.754,13.346,13.718,1126076,0
2011-04-28,13.674,13.935,13.525,13.696,1364988,0
2011-04-29,13.739,13.809,13.586,13.739,741791,0
2011-05-02,13.745,13.78,13.442,13.484,639854,0
2011-05-03,13.442,13.525,13.139,13.277,1114008,0
2011-05-04,13.285,13.311,12.975,12.992,816338,0
2011-05-05,12.859,13.157,12.729,12.786,896546,0
2011-05-06,13.026,13.139,12.745,12.859,945581,0
2011-05-09,12.867,13.139,12.795,13.049,729768,0
2011-05-10,13.157,13.32,12.925,13.254,889597,0
2011-05-11,13.171,13.219,12.707,12.846,1233918,0
2011-05-12,12.811,13.139,12.745,12.951,1007406,0
2011-05-13,12.983,13.049,12.59,12.631,835329,0
2011-05-16,12.557,12.992,12.458,12.655,801236,0
2011-05-17,12.582,12.786,12.458,12.565,1221302,0
2011-05-18,12.622,12.64,12.427,12.458,2338281,0
2011-05-19,12.5,12.534,12.048,12.321,2495378,0
2011-05-20,12.321,12.329,12.083,12.179,934694,0
2011-05-23,12.024,12.116,11.934,11.991,931760,0
2011-05-24,12.1,12.337,12.03,12.108,2183979,0
2011-05-25,12.057,12.385,12.024,12.215,2564703,0
2011-05-26,12.163,12.277,12.048,12.163,1214064,0
2011-05-27,12.271,12.359,12.048,12.188,1330461,0
2011-05-31,12.338,12.413,12.001,12.204,2138490,0
2011-06-01,12.197,12.23,11.803,11.836,1528515,0
2011-06-02,11.867,12.154,11.811,11.885,1191211,0
2011-06-03,11.689,11.885,11.631,11.648,971314,0
2011-06-06,11.607,11.754,11.531,11.531,1103552,0
2011-06-07,11.631,11.73,11.531,11.566,733138,0
2011-06-08,11.485,11.69,11.384,11.392,896859,0
2011-06-09,11.384,11.531,11.325,11.392,1041852,0
2011-06-10,11.357,11.599,11.269,11.416,1917281,0
2011-06-13,11.409,11.515,10.976,11.107,1486638,0
2011-06-14,11.271,11.409,11.228,11.409,1759069,0
2011-06-15,11.228,11.485,11.09,11.188,1637152,0
2011-06-16,11.095,11.118,10.821,11.079,2745795,0
2011-06-17,11.209,11.31,11.002,11.061,2379905,0
2011-06-20,10.985,11.217,10.979,11.178,2102041,0
2011-06-21,12.292,12.309,11.631,11.715,3569521,0
2011-06-22,11.681,11.87,11.548,11.681,2026340,0
2011-06-23,11.506,11.73,11.284,11.715,1807466,0
2011-06-24,11.715,11.896,11.416,11.467,1463110,0
2011-06-27,11.425,11.476,11.31,11.392,866504,0
2011-06-28,11.476,11.614,11.433,11.575,1283262,0
2011-06-29,11.681,11.946,11.631,11.806,1415320,0
2011-06-30,11.85,11.986,11.801,11.858,1421647,0
2011-07-01,11.838,12.034,11.738,11.995,1390910,0
2011-07-05,11.995,11.995,11.69,11.814,1119986,0
2011-07-06,11.821,11.846,11.671,11.764,793842,0
2011-07-07,11.937,11.955,11.747,11.87,1203428,0
2011-07-08,11.681,11.838,11.591,11.829,1301492,0
2011-07-11,11.681,11.707,11.366,11.441,1150190,0
2011-07-12,11.458,11.591,11.425,11.476,1189016,0
2011-07-13,11.485,11.755,11.366,11.451,1284416,0
2011-07-14,11.514,11.566,11.102,11.209,1290819,0
2011-07-15,11.26,11.334,11.052,11.325,1098949,0
2011-07-18,11.334,11.425,11.244,11.334,1682341,0
2011-07-19,11.467,11.92,11.458,11.912,2312690,0
2011-07-20,11.912,12.027,11.912,11.971,1726853,0
2011-07-21,12.07,12.233,12.002,12.167,3135052,0
2011-07-22,12.128,12.242,12.034,12.185,3324138,0
2011-07-25,12.061,12.185,11.946,12.151,1501336,0
2011-07-26,12.105,12.228,11.87,12.061,3711938,0
2011-07-27,11.946,12.128,11.772,11.854,2396357,0
2011-07-28,11.838,11.98,11.747,11.821,1682562,0
2011-07-29,12.437,12.437,11.819,11.994,3475590,0
2011-08-01,12.233,12.292,11.662,11.772,2226923,0
2011-08-02,11.707,11.92,11.317,11.317,1693260,0
2011-08-03,11.334,11.366,10.954,11.251,1508474,0
2011-08-04,11.061,11.079,10.491,10.5,2911728,0
2011-08-05,10.671,10.84,10.002,10.174,3565161,0
2011-08-08,9.814,9.945,9.0028,9.0028,3011877,0
2011-08-09,9.2586,9.3588,8.7468,9.3588,4079121,0
2011-08-10,9.1177,9.2005,8.8865,8.895,4859626,0
2011-08-11,8.9441,9.4645,8.8044,9.3421,3837017,0
2011-08-12,9.4575,9.59,9.2507,9.4238,1880947,0
2011-08-15,9.59,9.97,9.4903,9.954,1610902,0
2011-08-16,9.795,9.986,9.68,9.705,1640644,0
2011-08-17,9.804,9.97,9.645,9.722,1275069,0
2011-08-18,9.3332,9.4327,9.0028,9.0518,2551273,0
2011-08-19,8.9117,9.2421,8.8865,8.9033,2150616,0
2011-08-22,9.1506,9.1755,8.8288,8.8623,1477646,0
2011-08-23,8.9358,9.068,8.836,9.0274,2280521,0
2011-08-24,9.0028,9.0949,8.895,9.0766,1716657,0
2011-08-25,9.1582,9.2353,8.8213,8.9033,1222847,0
2011-08-26,8.854,9.2178,8.6879,9.1755,1117614,0
2011-08-29,9.3002,9.722,9.2662,9.714,1286634,0
2011-08-30,9.672,9.814,9.514,9.763,906675,0
2011-08-31,9.879,10.004,9.605,9.713,1188031,0
2011-09-01,9.697,9.903,9.4486,9.4645,1346887,0
2011-09-02,9.2372,9.3539,8.9516,9.0603,1140290,0
2011-09-06,8.7468,8.9033,8.5889,8.7882,1552641,0
2011-09-07,8.9854,9.4625,8.9694,9.4535,1383116,0
2011-09-08,9.3686,9.4625,9.1275,9.1689,1023876,0
2011-09-09,9.0111,9.134,8.7882,8.928,1731956,0
2011-09-12,8.754,8.9864,8.5398,8.8044,1156085,0
2011-09-13,8.836,9.3245,8.7796,9.2749,2246010,0
2011-09-14,9.3499,9.654,9.0949,9.4982,2162234,0
2011-09-15,9.59,9.83,9.4486,9.786,1734522,0
2011-09-16,9.756,9.83,9.4169,9.507,1806149,0
2011-09-19,9.3588,9.3588,8.9525,9.1929,1388596,0
2011-09-20,9.2178,9.3168,9.0111,9.0189,1290704,0
2011-09-21,8.9864,9.0766,8.6304,8.6479,1540078,0
2011-09-22,8.3247,8.5064,8.0682,8.1924,3051117,0
2011-09-23,8.1996,8.4585,8.1243,8.3666,1466317,0
2011-09-26,8.4486,8.4735,8.1511,8.3909,1838900,0
2011-09-27,8.6386,8.9781,8.5316,8.6879,2237854,0
2011-09-28,8.6962,8.7302,7.8781,7.9445,3437989,0
2011-09-29,8.1428,8.242,7.8866,8.1594,2602041,0
2011-09-30,8.0203,8.114,7.7737,7.8588,2348414,0
2011-10-03,7.7707,7.994,7.1675,7.1839,3078611,0
2011-10-04,7.1714,7.8151,7.1464,7.7816,2838737,0
2011-10-05,7.8151,8.3751,7.7064,8.3419,3414389,0
2011-10-06,8.2663,8.4085,8.1325,8.2663,2273595,0
2011-10-07,8.4252,8.4252,7.865,8.0322,1839450,0
2011-10-10,8.2998,8.4755,8.2415,8.4585,2386269,0
2011-10-11,8.4338,8.8341,8.3419,8.7677,2184081,0
2011-10-12,8.8932,9.3784,8.8932,9.0776,2161743,0
2011-10-13,8.9941,9.1187,8.6689,9.0518,1773308,0
2011-10-14,9.1689,9.3031,9.0518,9.2779,1548153,0
2011-10-17,9.2111,9.2944,8.7348,8.7769,2062333,0
2011-10-18,8.7512,9.3284,8.626,9.2606,2373282,0
2011-10-19,9.2944,9.2944,8.8932,8.9601,1576492,0
2011-10-20,9.1949,9.4535,8.8268,9.3784,2751796,0
2011-10-21,9.4873,9.67,9.3441,9.661,1289092,0
2011-10-24,10.09,10.153,9.87,10.138,1585923,0
2011-10-25,10.146,10.146,9.588,9.629,1572000,0
2011-10-26,9.855,10.038,9.512,9.955,1326631,0
2011-10-27,10.35,10.891,10.257,10.616,2930482,0
2011-10-28,10.514,11.124,10.263,11.1,1981839,0
2011-10-31,10.809,10.809,10.378,10.393,2206427,0
2011-11-01,10.097,10.359,9.87,10.124,2693338,0
2011-11-02,10.375,10.549,10.162,10.531,1819162,0
2011-11-03,10.715,10.924,10.321,10.79,1719165,0
2011-11-04,10.629,11.058,10.476,10.941,1264737,0
2011-11-07,11.05,11.325,10.767,11.177,1900400,0
2011-11-08,11.325,11.417,11.024,11.233,1819496,0
2011-11-09,10.842,10.976,10.383,10.522,1937275,0
2011-11-10,10.74,10.758,10.421,10.59,1338126,0
2011-11-11,10.815,11.207,10.708,11.024,1084238,0
2011-11-14,10.998,11.1,10.79,10.907,1059857,0
2011-11-15,10.933,11.376,10.898,11.259,1544288,0
2011-11-16,11.149,11.384,10.959,10.976,1377379,0
2011-11-17,10.891,11.159,10.49,10.581,1996285,0
2011-11-18,10.682,10.806,10.448,10.639,1131210,0
2011-11-21,10.321,10.448,10.124,10.375,1515616,0
2011-11-22,10.396,10.396,10.038,10.188,1437037,0
2011-11-23,10.012,10.046,9.688,9.695,1282013,0
2011-11-25,9.621,9.879,9.562,9.571,491668,0
2011-11-28,11.712,11.92,11.4,11.845,14357523,0
2011-11-29,11.819,11.979,11.685,11.694,5178576,0
2011-11-30,12.033,12.12,11.61,11.686,5824472,0
2011-12-01,11.719,11.769,11.451,11.618,2694995,0
2011-12-02,11.811,11.962,11.508,11.694,3778335,0
2011-12-05,11.851,11.926,11.657,11.776,3700767,0
2011-12-06,11.876,12.34,11.774,12.28,5392166,0
2011-12-07,12.224,12.224,11.91,12.053,3691311,0
2011-12-08,11.925,12.034,11.709,11.783,3021094,0
2011-12-09,11.885,12.052,11.752,11.979,2160729,0
2011-12-12,11.845,11.935,11.704,11.911,1776469,0
2011-12-13,12.01,12.034,11.524,11.666,3122549,0
2011-12-14,11.559,11.826,11.551,11.578,2649068,0
2011-12-15,11.719,11.719,11.477,11.594,1775742,0
2011-12-16,11.712,11.826,11.542,11.735,4586718,0
2011-12-19,11.811,11.868,11.524,11.569,1875551,0
2011-12-20,11.725,11.851,11.657,11.694,1845982,0
2011-12-21,11.76,11.769,11.487,11.712,1267534,0
2011-12-22,11.786,11.954,11.657,11.851,1295421,0
2011-12-23,11.858,11.994,11.783,11.834,436638,0
2011-12-27,11.752,11.776,11.542,11.551,803048,0
2011-12-28,11.635,11.666,11.358,11.469,1454738,0
2011-12-29,11.5,11.594,11.417,11.534,890899,0
2011-12-30,11.426,11.704,11.426,11.559,837883,0
2012-01-03,11.694,11.935,11.602,11.626,2275151,0
2012-01-04,11.559,12.128,11.508,12.079,3123377,0
2012-01-05,11.97,12.235,11.618,12.052,2260382,0
2012-01-06,12.121,13.098,11.774,12.527,6277312,0
2012-01-09,13.776,13.776,12.195,12.23,1463755,0
2012-01-10,12.482,12.544,12.206,12.34,1430222,0
2012-01-11,11.709,12.079,11.529,11.599,4440048,0
2012-01-12,11.454,11.614,11.159,11.286,3354664,0
2012-01-13,11.133,11.209,10.879,11.049,1916427,0
2012-01-17,11.058,11.209,10.896,11.084,1694659,0
2012-01-18,11.023,11.361,10.737,10.914,4135933,0
2012-01-19,11.041,11.101,10.661,10.704,4369791,0
2012-01-20,10.941,11.031,10.661,10.678,2667464,0
2012-01-23,10.678,10.976,10.678,10.788,1401203,0
2012-01-24,10.653,11.125,10.603,11.109,1597931,0
2012-01-25,11.067,11.716,11.067,11.655,1863905,0
2012-01-26,11.801,12.162,11.774,11.944,2850463,0
2012-01-27,11.894,12.034,11.834,11.962,1605968,0
2012-01-30,11.843,12.231,11.767,12.144,1372577,0
2012-01-31,12.273,12.494,11.83,12.096,1697690,0
2012-02-01,12.231,12.315,12.062,12.121,1519001,0
2012-02-02,12.153,12.425,12.034,12.106,996640,0
2012-02-03,12.315,12.425,12.255,12.382,1256628,0
2012-02-06,12.34,12.347,12.106,12.188,791796,0
2012-02-07,12.231,12.501,12.162,12.417,1470139,0
2012-02-08,12.425,12.585,12.272,12.306,1397297,0
2012-02-09,12.347,12.425,12.027,12.382,1868329,0
2012-02-10,12.162,12.179,11.843,11.919,1631862,0
2012-02-13,12.062,12.135,11.774,11.783,1404588,0
2012-02-14,11.716,11.801,11.429,11.529,1225727,0
2012-02-15,11.59,11.663,11.286,11.327,1171767,0
2012-02-16,11.327,11.454,11.235,11.429,1536041,0
2012-02-17,11.503,11.574,11.296,11.344,803668,0
2012-02-21,11.429,11.716,11.296,11.489,1055321,0
2012-02-22,11.52,11.623,11.244,11.369,971829,0
2012-02-23,11.396,11.574,11.067,11.538,1090975,0
2012-02-24,11.489,11.655,11.318,11.489,721001,0
2012-02-27,11.378,11.564,11.217,11.529,1058177,0
2012-02-28,11.529,11.574,11.327,11.421,732758,0
2012-02-29,11.431,11.586,11.159,11.209,1377910,0
2012-03-01,11.318,11.512,11.244,11.404,1406246,0
2012-03-02,11.414,11.677,11.345,11.506,1251981,0
2012-03-05,11.496,11.503,11.185,11.344,1380644,0
2012-03-06,11.133,11.278,10.996,11.235,1640691,0
2012-03-07,11.209,11.305,10.965,11.192,1080104,0
2012-03-08,11.305,11.484,11.124,11.178,916446,0
2012-03-09,11.192,11.614,11.142,11.335,1052019,0
2012-03-12,11.351,11.682,11.335,11.599,1556199,0
2012-03-13,11.709,12.034,11.607,12.01,1843700,0
2012-03-14,12.027,12.197,11.858,12.027,1862964,0
2012-03-15,12.079,12.188,11.885,11.97,1360565,0
2012-03-16,11.979,12.106,11.81,11.876,1827651,0
2012-03-19,11.901,12.4,11.866,12.188,1480627,0
2012-03-20,12.089,12.231,11.994,12.188,1141536,0
2012-03-21,12.224,12.224,11.953,12.019,979908,0
2012-03-22,11.894,11.935,11.454,11.59,1068862,0
2012-03-23,11.636,11.891,11.522,11.863,1096337,0
2012-03-26,12.01,12.315,11.91,12.315,1872815,0
2012-03-27,12.34,12.482,12.071,12.144,2002492,0
2012-03-28,12.527,12.862,11.885,12.135,3461061,0
2012-03-29,12.089,12.492,11.834,12.288,2136406,0
2012-03-30,12.437,12.541,12.411,12.497,2052655,0
2012-04-02,12.602,12.988,12.504,12.903,1965442,0
2012-04-03,12.937,12.945,12.384,12.545,2019725,0
2012-04-04,12.401,12.451,12.206,12.307,1419913,0
2012-04-05,12.289,12.579,12.152,12.206,1008988,0
2012-04-09,12.042,12.366,12.008,12.357,1498832,0
2012-04-10,12.366,12.504,11.992,11.999,1999837,0
2012-04-11,12.206,12.401,12.105,12.134,1106914,0
2012-04-12,12.12,12.859,12.12,12.801,1422798,0
2012-04-13,12.756,12.782,12.28,12.307,1434765,0
2012-04-16,12.392,12.665,12.289,12.427,955335,0
2012-04-17,12.504,12.851,12.494,12.665,2976302,0
2012-04-18,12.571,12.709,12.511,12.612,1116091,0
2012-04-19,12.594,12.723,12.247,12.273,1300190,0
2012-04-20,12.334,12.511,12.025,12.052,1212529,0
2012-04-23,11.916,11.923,11.55,11.856,1383053,0
2012-04-24,11.899,12.216,11.797,12.188,1098164,0
2012-04-25,12.357,12.485,12.206,12.392,1089563,0
2012-04-26,12.366,12.504,12.289,12.485,720682,0
2012-04-27,12.571,12.571,12.273,12.494,808111,0
2012-04-30,12.487,12.59,12.308,12.574,912143,0
2012-05-01,12.545,12.909,12.511,12.64,1154876,0
2012-05-02,12.602,12.818,12.485,12.749,1588169,0
2012-05-03,12.741,12.845,12.451,12.579,1054570,0
2012-05-04,12.494,12.494,11.976,12.018,873434,0
2012-05-07,11.999,12.07,11.83,11.941,775994,0
2012-05-08,11.763,11.779,11.235,11.362,2225354,0
2012-05-09,11.169,11.559,11.075,11.319,1763749,0
2012-05-10,11.466,11.586,11.226,11.287,1567161,0
2012-05-11,11.185,11.55,11.142,11.337,841809,0
2012-05-14,11.15,11.319,11.075,11.271,1091759,0
2012-05-15,11.305,11.38,10.98,11.056,1346420,0
2012-05-16,11.133,11.328,10.846,10.861,1223446,0
2012-05-17,10.853,10.988,10.588,10.624,907920,0
2012-05-18,10.691,10.793,10.307,10.344,1603381,0
2012-05-21,10.344,10.529,10.344,10.463,1713269,0
2012-05-22,10.521,10.588,10.226,10.307,1685617,0
2012-05-23,10.217,10.334,9.78,10.29,1914260,0
2012-05-24,10.307,10.325,10.08,10.259,719728,0
2012-05-25,10.264,10.315,10.146,10.179,542873,0
2012-05-29,10.334,10.666,10.334,10.639,1030586,0
2012-05-30,10.463,10.496,10.234,10.242,883365,0
2012-05-31,10.241,10.28,9.861,9.932,2099798,0
2012-06-01,9.731,9.952,9.613,9.883,1367634,0
2012-06-04,9.874,9.96,9.634,9.858,1634530,0
2012-06-05,9.811,10.015,9.734,9.76,946850,0
2012-06-06,9.923,10.206,9.904,10.152,1216896,0
2012-06-07,10.369,10.676,10.298,10.306,2326493,0
2012-06-08,10.207,10.272,10.045,10.123,986776,0
2012-06-11,10.307,10.479,9.892,9.892,1156194,0
2012-06-12,9.977,10.001,9.788,9.968,1176018,0
2012-06-13,9.883,10.105,9.771,9.908,1217968,0
2012-06-14,9.918,10.17,9.807,10.129,1113280,0
2012-06-15,10.146,10.28,10.01,10.25,1470006,0
2012-06-18,10.123,10.123,9.942,10.027,964782,0
2012-06-19,10.071,10.479,10.001,10.386,952151,0
2012-06-20,10.4,10.537,10.264,10.444,1123864,0
2012-06-21,10.454,10.454,9.952,9.952,1115265,0
2012-06-22,10.015,10.094,9.914,10.068,1004646,0
2012-06-25,9.874,9.942,9.731,9.797,954184,0
2012-06-26,9.858,10.129,9.738,10.105,1600851,0
2012-06-27,10.097,10.353,9.825,10.129,1879677,0
2012-06-28,10.045,10.436,9.96,10.436,1631138,0
2012-06-29,10.683,10.846,10.521,10.751,1758174,0
2012-07-02,10.711,10.917,10.641,10.874,1398372,0
2012-07-03,10.97,11.296,10.891,11.208,1492474,0
2012-07-05,11.226,11.433,11.148,11.337,1477635,0
2012-07-06,11.235,11.381,11.063,11.296,1066749,0
2012-07-09,11.329,11.329,11.073,11.158,1097905,0
2012-07-10,11.271,11.407,10.651,10.806,1632792,0
2012-07-11,10.813,11.002,10.789,10.85,781632,0
2012-07-12,10.719,11.02,10.506,10.908,1253744,0
2012-07-13,10.935,11.148,10.926,11.106,674586,0
2012-07-16,11.081,11.081,10.746,10.813,1129938,0
2012-07-17,10.842,11.028,10.635,11.011,1025483,0
2012-07-18,10.953,11.141,10.842,10.978,1099628,0
2012-07-19,11.02,11.122,10.944,11.045,723549,0
2012-07-20,10.944,10.984,10.823,10.899,869166,0
2012-07-23,10.641,10.711,10.408,10.488,1164382,0
2012-07-24,10.498,10.6,10.234,10.315,1162034,0
2012-07-25,10.393,10.445,10.111,10.136,1067274,0
2012-07-26,10.315,10.4,10.144,10.344,1002835,0
2012-07-27,10.437,10.899,10.393,10.806,1078778,0
2012-07-30,10.813,10.882,10.669,10.85,655761,0
2012-07-31,10.891,11.122,10.832,11.063,1441259,0
2012-08-01,11.054,11.141,10.789,10.926,1086838,0
2012-08-02,10.813,11.099,10.472,10.641,1164343,0
2012-08-03,10.953,11.305,10.882,11.028,811792,0
2012-08-06,11.073,11.468,11.045,11.305,649532,0
2012-08-07,11.381,11.648,11.296,11.476,888020,0
2012-08-08,11.39,11.671,11.329,11.534,788013,0
2012-08-09,11.534,11.869,11.122,11.75,728693,0
2012-08-10,11.648,11.767,11.543,11.724,750318,0
2012-08-13,11.716,11.758,11.354,11.509,653945,0
2012-08-14,11.552,11.662,11.261,11.319,693206,0
2012-08-15,11.287,11.407,11.199,11.39,719581,0
2012-08-16,11.424,11.887,11.415,11.671,1036452,0
2012-08-17,11.708,11.887,11.648,11.836,1509434,0
2012-08-20,11.784,11.966,11.681,11.826,650101,0
2012-08-21,11.939,12.096,11.629,11.648,902279,0
2012-08-22,11.596,11.662,11.424,11.491,1025382,0
2012-08-23,11.415,11.441,11.277,11.305,890819,0
2012-08-24,11.277,11.398,11.081,11.287,1116491,0
2012-08-27,11.305,11.313,10.994,11.011,819111,0
2012-08-28,11.045,11.337,11.011,11.305,811009,0
2012-08-29,11.319,11.415,11.028,11.089,502438,0
2012-08-30,11.011,11.045,10.806,10.926,468468,0
2012-08-31,11.045,11.106,10.908,10.935,917597,0
2012-09-04,10.962,11.081,10.842,11.081,830505,0
2012-09-05,11.054,11.158,10.944,10.994,851263,0
2012-09-06,11.177,11.451,11.167,11.407,967193,0
2012-09-07,11.491,11.879,11.491,11.852,1020907,0
2012-09-10,11.879,12.119,11.81,11.913,691140,0
2012-09-11,11.974,12.308,11.887,12.196,932268,0
2012-09-12,12.273,12.348,12.143,12.273,969477,0
2012-09-13,12.256,12.659,12.104,12.625,1263378,0
2012-09-14,12.616,12.961,12.524,12.842,1735444,0
2012-09-17,12.745,12.771,12.478,12.557,1214644,0
2012-09-18,12.487,12.643,12.273,12.428,1431735,0
2012-09-19,12.506,12.541,12.256,12.376,758272,0
2012-09-20,12.206,12.238,12.006,12.096,1278507,0
2012-09-21,12.068,12.119,11.784,11.803,3128470,0
2012-09-24,11.621,11.629,11.337,11.543,1444446,0
2012-09-25,11.605,11.69,11.287,11.287,1479020,0
2012-09-26,11.252,11.525,11.045,11.329,1285549,0
2012-09-27,11.441,11.58,11.271,11.451,926515,0
2012-09-28,11.39,11.486,11.271,11.329,1036602,0
2012-10-01,11.433,11.476,11.277,11.319,1222409,0
2012-10-02,11.424,11.561,11.244,11.313,707647,0
2012-10-03,11.313,11.415,11.177,11.296,793895,0
2012-10-04,11.372,11.784,11.305,11.75,1148787,0
2012-10-05,11.879,11.966,11.561,11.613,825740,0
2012-10-08,11.491,11.767,11.458,11.75,794573,0
2012-10-09,11.767,11.974,11.648,11.836,989846,0
2012-10-10,11.852,11.852,11.561,11.648,805687,0
2012-10-11,11.784,11.921,11.654,11.819,585484,0
2012-10-12,11.779,11.815,11.425,11.488,731992,0
2012-10-15,11.468,11.724,11.329,11.716,746453,0
2012-10-16,11.784,12.096,11.784,12.04,711608,0
2012-10-17,12.119,12.273,11.904,12.128,1063839,0
2012-10-18,12.058,12.358,11.974,12.327,753378,0
2012-10-19,12.289,12.327,12.04,12.169,750281,0
2012-10-22,12.151,12.327,12.086,12.308,802937,0
2012-10-23,12.096,12.128,11.784,12.119,939768,0
2012-10-24,12.126,12.167,11.583,11.841,2143904,0
2012-10-25,11.893,11.91,11.545,11.841,886562,0
2012-10-26,11.852,11.997,11.716,11.803,673800,0
2012-10-31,11.845,11.99,11.724,11.81,1287520,0
2012-11-01,11.859,12.842,11.845,12.842,1736153,0
2012-11-02,12.925,12.925,12.28,12.327,1300132,0
2012-11-05,12.342,12.568,12.255,12.462,837802,0
2012-11-06,12.534,12.792,12.479,12.722,1514731,0
2012-11-07,12.335,12.543,11.884,11.963,1633033,0
2012-11-08,11.9,11.988,11.599,11.806,1094043,0
2012-11-09,11.712,12.057,11.684,11.841,905603,0
2012-11-12,11.874,11.9,11.665,11.762,618343,0
2012-11-13,11.59,11.779,11.536,11.599,991969,0
2012-11-14,11.642,11.745,11.399,11.416,1044508,0
2012-11-15,11.372,11.684,11.251,11.451,956037,0
2012-11-16,11.425,11.555,11.176,11.478,933091,0
2012-11-19,11.704,11.815,11.451,11.51,1111802,0
2012-11-20,11.469,11.59,11.425,11.527,741090,0
2012-11-21,11.583,11.599,11.346,11.555,691965,0
2012-11-23,11.675,11.719,11.563,11.614,584174,0
2012-11-26,11.545,11.753,11.518,11.623,1029563,0
2012-11-27,11.599,11.704,11.469,11.493,1077955,0
2012-11-28,11.416,11.632,11.313,11.623,1214757,0
2012-11-29,11.771,11.893,11.704,11.841,576052,0
2012-11-30,11.831,11.919,11.665,11.726,860260,0
2012-12-03,11.848,11.848,11.425,11.46,788535,0
2012-12-04,11.451,11.712,11.382,11.623,630790,0
2012-12-05,11.656,11.884,11.59,11.806,861540,0
2012-12-06,11.779,11.831,11.469,11.642,932418,0
2012-12-07,11.665,11.704,11.555,11.665,490862,0
2012-12-10,11.675,11.919,11.65,11.841,733371,0
2012-12-11,11.9,12.102,11.841,12.065,671200,0
2012-12-12,12.093,12.195,11.945,12.029,1142075,0
2012-12-13,12.003,12.214,11.865,11.98,777569,0
2012-12-14,11.954,12.471,11.954,12.471,1237655,0
2012-12-17,12.445,12.471,12.246,12.421,1458247,0
2012-12-18,12.437,12.982,12.421,12.982,1413925,0
2012-12-19,12.982,13.001,12.838,12.905,1205639,0
2012-12-20,12.878,13.052,12.792,12.982,1090148,0
2012-12-21,12.688,12.949,12.688,12.949,1944255,0
2012-12-24,12.897,12.982,12.838,12.982,333337,0
2012-12-26,13.019,13.094,12.887,12.958,872200,0
2012-12-27,12.982,13.043,12.646,12.86,664360,0
2012-12-28,12.765,12.809,12.462,12.471,723144,0
2012-12-31,12.437,12.912,12.421,12.86,906261,0
2013-01-02,13.165,13.661,13.165,13.477,2225186,0
2013-01-03,13.477,13.521,13.139,13.223,1496772,0
2013-01-04,13.293,13.485,13.182,13.451,2131878,0
2013-01-07,13.684,14.126,13.676,13.864,4081838,0
2013-01-08,13.855,13.873,13.214,13.223,2390894,0
2013-01-09,13.338,13.424,13.182,13.293,1797985,0
2013-01-10,13.433,13.477,13.284,13.321,1928603,0
2013-01-11,13.276,13.356,13.157,13.348,1116623,0
2013-01-14,13.716,13.855,13.424,13.578,2377000,0
2013-01-15,13.521,13.571,13.321,13.485,1538790,0
2013-01-16,13.503,13.512,13.267,13.347,1495443,0
2013-01-17,13.363,13.774,13.31,13.726,3347598,0
2013-01-18,13.774,13.921,13.653,13.886,3725498,0
2013-01-22,13.947,14.393,13.912,14.356,1916497,0
2013-01-23,14.32,14.593,14.272,14.495,2820022,0
2013-01-24,14.531,14.662,14.347,14.428,1792895,0
2013-01-25,14.549,14.549,14.281,14.453,942049,0
2013-01-28,14.393,14.411,14.042,14.214,1071516,0
2013-01-29,14.262,14.478,14.214,14.428,1017923,0
2013-01-30,14.402,14.593,14.329,14.486,2265319,0
2013-01-31,14.435,14.626,14.435,14.522,1333725,0
2013-02-01,14.689,14.827,14.583,14.758,1367771,0
2013-02-04,14.618,14.689,14.347,14.419,1385016,0
2013-02-05,14.505,14.593,14.453,14.514,1008441,0
2013-02-06,14.522,14.819,14.486,14.81,1193008,0
2013-02-07,14.827,14.889,14.495,14.671,922912,0
2013-02-08,14.715,14.863,14.68,14.836,713550,0
2013-02-11,14.792,14.836,14.662,14.836,728240,0
2013-02-12,14.801,15.09,14.731,15.028,918737,0
2013-02-13,14.984,15.081,14.827,14.932,959056,0
2013-02-14,14.889,15.213,14.863,15.185,911101,0
2013-02-15,15.072,15.124,14.907,15.054,754787,0
2013-02-19,15.124,15.239,14.897,14.94,1561962,0
2013-02-20,14.872,14.924,14.383,14.461,1643793,0
2013-02-21,14.393,14.435,14.052,14.2,1516644,0
2013-02-22,14.304,14.411,14.224,14.411,571491,0
2013-02-25,14.435,14.461,13.931,13.964,1040262,0
2013-02-26,14.062,14.183,13.912,14.131,1463968,0
2013-02-27,14.141,14.583,14.141,14.531,979284,0
2013-02-28,14.478,14.603,14.224,14.224,1122522,0
2013-03-01,14.103,14.141,13.833,14.042,1765152,0
2013-03-04,14.165,14.224,13.849,14.214,1458895,0
2013-03-05,14.393,15.046,14.304,14.32,2079689,0
2013-03-06,14.365,14.478,14.262,14.374,1090354,0
2013-03-07,14.402,14.411,14.2,14.29,760304,0
2013-03-08,14.419,14.583,14.365,14.461,730435,0
2013-03-11,14.428,14.428,14.149,14.329,813925,0
2013-03-12,14.262,14.549,14.224,14.32,701139,0
2013-03-13,14.347,14.347,14.026,14.149,818365,0
2013-03-14,14.192,14.192,13.931,14.034,1135323,0
2013-03-15,14.034,14.252,14.006,14.208,1341456,0
2013-03-18,14.034,14.365,13.973,14.094,1151917,0
2013-03-19,14.078,14.149,13.784,13.947,1288653,0
2013-03-20,14.006,14.329,13.973,14.298,871311,0
2013-03-21,14.214,14.478,14.183,14.304,1032837,0
2013-03-22,14.32,14.402,14.252,14.313,716656,0
2013-03-25,14.313,14.402,14.094,14.2,1382774,0
2013-03-26,14.233,14.347,14.042,14.338,1193092,0
2013-03-27,14.157,14.214,13.947,14.183,983056,0
2013-03-28,13.955,14.131,13.693,13.826,2662521,0
2013-04-01,13.784,13.833,13.363,13.363,2414633,0
2013-04-02,13.396,13.414,12.969,13.137,2066445,0
2013-04-03,13.082,13.221,12.601,12.75,2258287,0
2013-04-04,12.759,13.032,12.63,12.683,1503351,0
2013-04-05,12.443,12.734,12.436,12.674,1985868,0
2013-04-08,12.674,12.726,12.525,12.674,1086174,0
2013-04-09,12.797,12.938,12.701,12.824,1873903,0
2013-04-10,12.866,12.956,12.824,12.903,1251982,0
2013-04-11,12.874,12.956,12.734,12.874,1320208,0
2013-04-12,12.834,12.894,12.443,12.64,1190700,0
2013-04-15,12.443,12.585,11.954,12.251,2909175,0
2013-04-16,12.428,12.62,12.332,12.61,1899399,0
2013-04-17,12.428,12.443,11.891,12.144,2329892,0
2013-04-18,12.18,12.232,11.924,12.113,1941690,0
2013-04-19,12.218,12.251,11.855,12.003,1249905,0
2013-04-22,12.076,12.134,11.723,12.095,1570189,0
2013-04-23,12.134,12.227,12.003,12.209,1984722,0
2013-04-24,12.232,12.488,12.232,12.41,1528765,0
2013-04-25,12.488,12.568,12.332,12.443,1318545,0
2013-04-26,12.683,12.778,12.525,12.691,2251033,0
2013-04-29,12.797,12.85,12.6,12.751,921065,0
2013-04-30,12.665,12.874,12.508,12.857,1273406,0
2013-05-01,12.77,12.843,12.551,12.683,1323680,0
2013-05-02,12.743,12.806,12.498,12.717,980247,0
2013-05-03,12.918,13.334,12.874,13.271,896822,0
2013-05-06,13.306,13.306,12.999,13.184,643709,0
2013-05-07,13.236,13.352,13.132,13.343,846723,0
2013-05-08,13.352,13.8,13.316,13.7,1481594,0
2013-05-09,13.67,13.685,13.42,13.51,1306990,0
2013-05-10,13.527,13.552,13.184,13.369,1048619,0
2013-05-13,13.28,13.403,13.226,13.403,1178260,0
2013-05-14,13.343,13.465,13.306,13.429,1033152,0
2013-05-15,13.316,13.465,13.149,13.438,985299,0
2013-05-16,13.326,13.662,13.226,13.343,1128678,0
2013-05-17,13.465,13.652,13.429,13.595,552543,0
2013-05-20,13.57,13.949,13.57,13.941,838922,0
2013-05-21,14.019,14.204,13.726,14.037,836172,0
2013-05-22,14.079,14.237,13.662,13.818,1062388,0
2013-05-23,13.642,13.792,13.474,13.685,1067889,0
2013-05-24,13.519,13.677,13.465,13.562,949327,0
2013-05-28,13.756,13.868,13.623,13.756,667742,0
2013-05-29,13.595,13.693,13.254,13.483,1311169,0
2013-05-30,13.543,13.562,13.369,13.492,1018698,0
2013-05-31,13.445,13.717,13.293,13.56,1879828,0
2013-06-03,13.642,13.726,13.326,13.457,1765413,0
2013-06-04,13.411,13.578,12.946,13.254,1547812,0
2013-06-05,13.132,13.254,12.956,12.972,967620,0
2013-06-06,12.938,13.077,12.903,13.061,889886,0
2013-06-07,13.018,13.094,12.751,12.857,780581,0
2013-06-10,12.834,13.008,12.674,12.85,533015,0
2013-06-11,12.64,12.683,12.428,12.478,1962695,0
2013-06-12,12.568,12.655,12.277,12.384,1334729,0
2013-06-13,12.384,12.999,12.313,12.946,1317860,0
2013-06-14,13.008,13.027,12.751,12.85,702047,0
2013-06-17,12.963,13.132,12.884,13.033,1234720,0
2013-06-18,12.99,13.149,12.857,12.956,1191617,0
2013-06-19,12.874,12.999,12.734,12.857,837397,0
2013-06-20,12.63,12.717,12.355,12.516,1633799,0
2013-06-21,12.534,12.576,12.227,12.277,1641102,0
2013-06-24,12.104,12.163,11.812,11.909,1738543,0
2013-06-25,12.076,12.232,11.855,12.18,1460683,0
2013-06-26,12.242,12.295,11.988,12.218,2119408,0
2013-06-27,12.171,12.874,12.134,12.778,1841730,0
2013-06-28,12.853,13.119,12.695,13.074,11123457,0
2013-07-01,13.094,13.166,12.909,12.999,1994017,0
2013-07-02,12.972,13.086,12.64,12.834,1729153,0
2013-07-03,12.778,12.815,12.61,12.717,1379809,0
2013-07-05,12.911,12.983,12.629,12.77,887004,0
2013-07-08,12.851,12.974,12.77,12.788,1299019,0
2013-07-09,12.949,13.196,12.895,13.054,1285137,0
2013-07-10,13.08,13.196,12.93,13.126,972559,0
2013-07-11,13.312,13.577,13.275,13.389,1090392,0
2013-07-12,13.312,13.417,13.062,13.144,876088,0
2013-07-15,13.117,13.339,13.117,13.267,796329,0
2013-07-16,13.331,13.349,13.178,13.241,584028,0
2013-07-17,13.303,13.408,13.126,13.221,758992,0
2013-07-18,13.25,13.631,13.221,13.569,782944,0
2013-07-19,13.56,13.585,13.426,13.517,525018,0
2013-07-22,13.517,13.661,13.498,13.54,731732,0
2013-07-23,13.669,13.959,13.594,13.842,859696,0
2013-07-24,13.819,13.851,13.54,13.726,1078832,0
2013-07-25,13.631,13.915,13.631,13.792,1007568,0
2013-07-26,13.726,13.869,13.651,13.792,676209,0
2013-07-29,13.708,13.792,13.585,13.708,578530,0
2013-07-30,13.726,13.792,13.569,13.764,476226,0
2013-07-31,13.755,13.943,13.717,13.736,794177,0
2013-08-01,13.915,14.232,13.896,14.057,1456154,0
2013-08-02,14.03,14.118,13.827,13.977,504713,0
2013-08-05,13.967,14.181,13.819,13.924,656737,0
2013-08-06,13.81,13.905,13.774,13.842,578255,0
2013-08-07,13.8,13.943,13.726,13.86,416274,0
2013-08-08,13.967,14.261,13.915,14.03,880358,0
2013-08-09,14.074,14.329,14.057,14.147,931868,0
2013-08-12,14.082,14.376,14.057,14.366,730209,0
2013-08-13,14.348,14.412,14.057,14.198,788622,0
2013-08-14,14.232,14.366,14.118,14.155,1017977,0
2013-08-15,13.967,14.082,13.784,14.021,1069505,0
2013-08-16,13.915,14.1,13.888,13.934,662550,0
2013-08-19,13.915,13.934,13.594,13.641,462466,0
2013-08-20,13.604,13.987,13.54,13.934,828737,0
2013-08-21,13.851,13.851,13.435,13.435,905984,0
2013-08-22,13.533,13.959,13.533,13.851,451137,0
2013-08-23,13.86,13.987,13.784,13.86,428683,0
2013-08-26,13.924,14.232,13.924,14.066,758129,0
2013-08-27,13.888,13.977,13.631,13.661,968826,0
2013-08-28,13.641,13.684,13.472,13.56,876384,0
2013-08-29,13.55,13.585,13.408,13.489,788637,0
2013-08-30,13.54,13.584,13.093,13.281,1601829,0
2013-09-03,13.508,13.651,13.03,13.221,1481172,0
2013-09-04,13.206,13.321,13.178,13.283,632044,0
2013-09-05,13.349,14.181,13.349,13.692,1850459,0
2013-09-06,13.755,13.994,13.641,13.774,894122,0
2013-09-09,13.86,14.213,13.851,14.155,618698,0
2013-09-10,14.271,14.481,14.1,14.313,741439,0
2013-09-11,14.29,14.508,14.047,14.481,922439,0
2013-09-12,14.376,14.438,14.198,14.321,801284,0
2013-09-13,14.687,14.721,14.395,14.43,900211,0
2013-09-16,14.696,14.828,14.481,14.536,980682,0
2013-09-17,14.49,14.74,14.472,14.696,802286,0
2013-09-18,14.855,15.095,14.518,15.032,1007283,0
2013-09-19,15.095,15.156,14.864,15.023,787287,0
2013-09-20,15.076,15.095,14.899,14.997,1980674,0
2013-09-23,14.96,15.229,14.96,15.058,954335,0
2013-09-24,15.067,15.21,15.05,15.058,1064803,0
2013-09-25,15.058,15.21,15.006,15.042,710813,0
2013-09-26,15.076,15.174,15.042,15.121,722714,0
2013-09-27,14.97,15.121,14.864,15.058,839017,0
2013-09-30,14.926,15.238,14.863,15.13,1065823,0
2013-10-01,14.978,15.246,14.774,14.81,2118546,0
2013-10-02,14.713,14.792,14.624,14.713,1378229,0
2013-10-03,14.713,14.783,14.472,14.49,950607,0
2013-10-04,14.481,14.696,14.447,14.624,936436,0
2013-10-07,14.553,14.678,14.403,14.579,1068795,0
2013-10-08,14.545,14.63,14.395,14.412,830697,0
2013-10-09,14.49,14.49,14.232,14.305,1167467,0
2013-10-10,14.536,14.713,14.465,14.649,1009559,0
2013-10-11,14.553,14.801,14.553,14.757,816534,0
2013-10-14,14.609,14.97,14.609,14.899,959709,0
2013-10-15,14.97,15.129,14.883,14.942,920336,0
2013-10-16,14.926,15.032,14.765,14.81,733702,0
2013-10-17,14.81,15.29,14.765,15.21,829171,0
2013-10-18,15.399,15.399,15.164,15.263,1121736,0
2013-10-21,15.297,15.429,15.219,15.37,1047791,0
2013-10-22,15.503,15.522,15.297,15.38,1053748,0
2013-10-23,15.332,15.636,15.076,15.617,821928,0
2013-10-24,15.627,16.141,15.627,16.095,1441593,0
2013-10-25,16.095,16.238,15.91,16.159,1179003,0
2013-10-28,16.104,16.309,16.085,16.264,1052300,0
2013-10-29,16.309,16.451,16.159,16.451,940945,0
2013-10-30,16.461,16.487,16.202,16.238,921474,0
2013-10-31,16.425,16.63,16.336,16.389,1238234,0
2013-11-01,16.247,16.495,16.123,16.389,1706059,0
2013-11-04,16.559,16.665,16.452,16.478,1244981,0
2013-11-05,16.425,16.719,16.131,16.568,1487468,0
2013-11-06,16.738,16.8,16.487,16.719,903828,0
2013-11-07,16.834,16.95,16.461,16.504,1239030,0
2013-11-08,16.469,17.041,16.37,17.007,909189,0
2013-11-11,16.997,17.066,16.854,17.022,555872,0
2013-11-12,16.908,17.015,16.702,16.88,681305,0
2013-11-13,16.702,16.864,16.559,16.854,696008,0
2013-11-14,16.864,17.041,16.709,16.969,567225,0
2013-11-15,16.978,17.122,16.924,17.058,498013,0
2013-11-18,16.808,17.113,16.756,16.969,745823,0
2013-11-19,16.95,17.307,16.873,16.96,754081,0
2013-11-20,17.085,17.219,16.692,16.746,1396788,0
2013-11-21,16.824,17.275,16.824,17.247,1101038,0
2013-11-22,17.19,17.237,16.96,17.219,1029328,0
2013-11-25,17.13,17.307,17.103,17.219,670546,0
2013-11-26,17.166,17.343,17.031,17.267,844077,0
2013-11-27,17.307,17.407,17.199,17.407,777206,0
2013-11-29,17.343,17.586,17.237,17.333,493279,0
2013-12-02,17.315,17.629,17.157,17.381,939188,0
2013-12-03,17.257,17.667,17.237,17.417,777869,0
2013-12-04,17.513,17.683,17.333,17.497,758600,0
2013-12-05,17.434,17.638,17.381,17.558,689808,0
2013-12-06,17.772,17.853,17.611,17.729,857822,0
2013-12-09,17.701,17.995,17.701,17.853,700714,0
2013-12-10,17.853,18.059,17.467,17.55,1196883,0
2013-12-11,17.567,17.62,17.281,17.362,749523,0
2013-12-12,17.448,17.448,17.183,17.299,788400,0
2013-12-13,17.315,17.523,17.228,17.477,577945,0
2013-12-16,17.506,17.745,17.417,17.692,690507,0
2013-12-17,17.577,17.692,17.426,17.657,470931,0
2013-12-18,17.62,17.772,17.352,17.586,1202039,0
2013-12-19,17.603,17.835,17.523,17.558,1201460,0
2013-12-20,17.532,17.629,17.381,17.381,2037417,0
2013-12-23,17.467,17.523,17.372,17.487,1055479,0
2013-12-24,17.541,17.745,17.257,17.692,1140111,0
2013-12-26,17.826,18.129,17.772,18.059,1103525,0
2013-12-27,18.075,18.299,17.978,18.292,747554,0
2013-12-30,18.299,18.433,18.004,18.041,997709,0
2013-12-31,18.068,18.2,17.915,18.147,775497,0
2014-01-02,18.156,18.21,17.683,17.826,1195131,0
2014-01-03,17.853,18.031,17.791,17.969,911059,0
2014-01-06,17.943,17.987,17.467,17.657,1383962,0
2014-01-07,18.173,18.924,17.738,17.844,2524351,0
2014-01-08,17.861,18.246,17.55,18.121,1808652,0
2014-01-09,18.129,18.255,17.943,18.173,1240096,0
2014-01-10,18.121,18.363,17.987,18.353,841943,0
2014-01-13,18.255,18.379,17.791,17.861,921636,0
2014-01-14,17.915,18.193,17.791,18.156,698610,0
2014-01-15,18.173,18.388,18.129,18.371,860088,0
2014-01-16,18.388,18.595,18.371,18.425,561853,0
2014-01-17,18.379,18.532,18.235,18.325,651019,0
2014-01-21,18.291,18.397,18.164,18.363,1044497,0
2014-01-22,18.363,18.586,18.254,18.417,813062,0
2014-01-23,18.291,18.525,18.049,18.057,1019404,0
2014-01-24,17.797,17.841,16.961,17.008,1700076,0
2014-01-27,17.087,17.096,16.485,16.728,1358074,0
2014-01-28,16.816,16.998,16.655,16.925,1073158,0
2014-01-29,16.709,17.096,16.691,16.979,1183488,0
2014-01-30,17.159,17.328,16.951,17.211,951295,0
2014-01-31,16.873,17.385,16.844,17.115,927874,0
2014-02-03,17.124,17.159,16.593,16.844,2623817,0
2014-02-04,16.951,17.149,16.816,17.008,1774507,0
2014-02-05,16.933,17.051,16.745,16.8,853582,0
2014-02-06,16.834,17.008,16.808,16.864,783111,0
2014-02-07,16.925,17.077,16.745,17.008,856820,0
2014-02-10,16.961,17.016,16.79,16.979,1091690,0
2014-02-11,16.961,17.346,16.917,17.336,633708,0
2014-02-12,17.452,17.527,17.26,17.517,708392,0
2014-02-13,17.355,17.831,17.336,17.814,708279,0
2014-02-14,17.814,18.092,17.734,18.029,702862,0
2014-02-18,18.019,18.137,17.876,18.137,578349,0
2014-02-19,18.029,18.147,17.589,17.615,905391,0
2014-02-20,17.652,17.814,17.527,17.787,753348,0
2014-02-21,17.805,17.805,17.292,17.509,1174472,0
2014-02-24,17.25,17.355,17.032,17.077,1006905,0
2014-02-25,16.998,17.149,16.539,16.79,1394949,0
2014-02-26,16.816,17.124,16.728,17.115,994885,0
2014-02-27,17.042,17.385,17.042,17.385,674213,0
2014-02-28,17.346,17.471,17.23,17.375,790513,0
2014-03-03,17.167,17.292,16.854,16.933,621112,0
2014-03-04,17.087,17.563,17.087,17.471,1118780,0
2014-03-05,17.443,17.527,17.221,17.43,693616,0
2014-03-06,17.509,17.778,17.443,17.652,581349,0
2014-03-07,17.697,17.823,17.346,17.75,708485,0
2014-03-10,17.688,17.688,17.292,17.42,466631,0
2014-03-11,17.471,17.652,17.185,17.276,666880,0
2014-03-12,17.211,17.481,17.132,17.192,709181,0
2014-03-13,17.292,17.292,16.773,16.854,761187,0
2014-03-14,16.728,16.961,16.619,16.834,599977,0
2014-03-17,16.925,17.292,16.864,16.97,995322,0
2014-03-18,17.023,17.385,16.917,17.336,905343,0
2014-03-19,17.301,17.355,16.979,17.192,671709,0
2014-03-20,17.077,17.411,17.008,17.284,488780,0
2014-03-21,17.26,17.385,17.067,17.177,2753357,0
2014-03-24,17.211,17.365,16.97,17.159,1925723,0
2014-03-25,17.276,17.589,17.185,17.443,1501686,0
2014-03-26,17.625,17.625,16.961,17.008,1045243,0
2014-03-27,17.517,17.589,17.051,17.177,1151626,0
2014-03-28,16.97,17.087,16.529,16.629,1208228,0
2014-03-31,16.745,17.105,16.718,16.951,1185730,0
2014-04-01,16.988,17.201,16.864,17.185,798814,0
2014-04-02,17.159,17.509,17.115,17.481,908879,0
2014-04-03,17.346,17.643,17.177,17.553,1017671,0
2014-04-04,17.758,17.797,17.077,17.23,1111379,0
2014-04-07,17.177,17.311,16.734,16.851,995292,0
2014-04-08,16.806,17.123,16.806,17.086,1108790,0
2014-04-09,17.211,17.395,17.131,17.302,763104,0
2014-04-10,17.302,17.329,16.806,16.906,844451,0
2014-04-11,16.851,16.924,16.752,16.821,888178,0
2014-04-14,17.022,17.8,16.897,17.395,1170297,0
2014-04-15,17.366,17.454,16.861,17.395,1003634,0
2014-04-16,17.539,17.601,17.403,17.539,603073,0
2014-04-17,17.502,17.809,17.395,17.555,842832,0
2014-04-21,17.483,17.583,17.221,17.329,984797,0
2014-04-22,17.24,17.386,16.906,17.185,1133666,0
2014-04-23,17.201,17.412,17.095,17.329,566939,0
2014-04-24,17.493,17.493,17.158,17.347,773642,0
2014-04-25,17.25,17.445,17.114,17.185,828284,0
2014-04-28,17.211,17.376,16.939,17.131,756327,0
2014-04-29,17.25,17.438,17.211,17.284,831525,0
2014-04-30,17.192,17.376,17.076,17.347,956185,0
2014-05-01,17.366,17.618,17.201,17.483,998779,0
2014-05-02,17.574,17.917,17.454,17.762,902082,0
2014-05-05,17.7,17.745,17.276,17.329,566796,0
2014-05-06,17.302,17.376,16.986,17.066,693083,0
2014-05-07,17.066,17.211,16.806,17.201,1004063,0
2014-05-08,17.177,17.483,16.977,17.076,760110,0
2014-05-09,16.959,17.177,16.87,17.141,645081,0
2014-05-12,17.319,17.853,17.276,17.8,824607,0
2014-05-13,17.762,17.826,17.464,17.464,564789,0
2014-05-14,17.464,17.519,17.23,17.311,622948,0
2014-05-15,17.221,17.329,16.734,17.131,926163,0
2014-05-16,17.066,17.192,16.887,17.192,587318,0
2014-05-19,17.104,17.329,16.996,17.276,445274,0
2014-05-20,17.185,17.185,16.38,16.57,1097279,0
2014-05-21,16.615,16.734,16.328,16.506,619009,0
2014-05-22,16.534,16.615,16.417,16.464,467303,0
2014-05-23,16.506,16.821,16.417,16.752,584745,0
2014-05-27,16.924,17.095,16.788,16.977,1058367,0
2014-05-28,16.897,16.977,16.553,16.561,626417,0
2014-05-29,16.59,16.644,16.337,16.561,824514,0
2014-05-30,16.515,16.515,15.982,16.038,1166671,0
2014-06-02,16.09,16.209,15.876,16.048,930316,0
2014-06-03,15.92,15.938,15.74,15.812,1096053,0
2014-06-04,15.812,16.099,15.748,15.876,696519,0
2014-06-05,15.938,16.199,15.793,16.147,981859,0
2014-06-06,16.236,16.318,16.137,16.199,981603,0
2014-06-09,16.236,16.328,16.021,16.081,1108919,0
2014-06-10,16.099,16.218,16.012,16.118,742423,0
2014-06-11,16.09,16.137,15.965,16.108,764963,0
2014-06-12,15.884,15.904,15.602,15.721,682232,0
2014-06-13,15.74,15.904,15.677,15.812,569002,0
2014-06-16,15.83,15.904,15.622,15.668,504979,0
2014-06-17,15.612,16.291,15.602,16.147,1186413,0
2014-06-18,16.218,16.506,16.108,16.444,1167422,0
2014-06-19,16.58,16.625,16.281,16.38,696310,0
2014-06-20,16.328,16.435,16.236,16.253,1319787,0
2014-06-23,16.354,16.389,16.038,16.099,801234,0
2014-06-24,16.012,16.417,15.965,16.03,754979,0
2014-06-25,15.947,16.272,15.876,16.218,771977,0
2014-06-26,16.3,16.417,16.081,16.346,753401,0
2014-06-27,15.08,15.955,15.08,15.686,1820981,0
2014-06-30,15.694,15.83,15.43,15.642,1761146,0
2014-07-01,15.74,16.002,15.694,15.911,1461556,0
2014-07-02,15.838,16.199,15.767,16.048,1448766,0
2014-07-03,16.108,16.435,16.064,16.407,839784,0
2014-07-07,16.398,16.398,15.848,15.884,1420767,0
2014-07-08,15.904,16.031,15.785,15.904,1238854,0
2014-07-09,15.894,16.083,15.876,15.965,865662,0
2014-07-10,15.6,16.003,15.6,15.72,887618,0
2014-07-11,15.675,15.747,15.565,15.668,1012097,0
2014-07-14,15.848,15.876,15.55,15.63,779079,0
2014-07-15,15.668,15.884,15.59,15.811,1153558,0
2014-07-16,15.965,16.312,15.92,16.074,1218282,0
2014-07-17,15.911,16.201,15.775,15.974,1089275,0
2014-07-18,15.938,16.511,15.938,16.43,1306862,0
2014-07-21,16.293,16.494,16.12,16.411,1123824,0
2014-07-22,16.503,16.666,16.421,16.575,1512261,0
2014-07-23,16.64,16.64,16.402,16.549,1404979,0
2014-07-24,16.575,16.675,16.421,16.503,1173158,0
2014-07-25,16.366,16.511,16.247,16.384,585350,0
2014-07-28,16.421,16.448,16.11,16.247,761842,0
2014-07-29,16.321,16.438,16.139,16.139,624982,0
2014-07-30,16.339,16.358,16.092,16.12,885035,0
2014-07-31,15.876,16.022,15.62,15.684,864299,0
2014-08-01,15.6,15.82,15.356,15.532,1055037,0
2014-08-04,15.668,15.693,15.337,15.649,836663,0
2014-08-05,15.541,15.785,15.422,15.558,551430,0
2014-08-06,15.444,15.802,15.385,15.64,732002,0
2014-08-07,15.658,15.747,15.31,15.395,685941,0
2014-08-08,15.376,15.565,15.329,15.493,619189,0
2014-08-11,15.63,15.63,15.436,15.444,502717,0
2014-08-12,15.376,15.444,15.156,15.255,874039,0
2014-08-13,15.366,15.558,15.248,15.55,661299,0
2014-08-14,15.6,15.63,15.473,15.59,436620,0
2014-08-15,15.747,15.747,15.347,15.493,542448,0
2014-08-18,15.649,15.867,15.6,15.811,690648,0
2014-08-19,15.82,16.159,15.82,16.101,1020483,0
2014-08-20,16.074,16.074,15.739,15.838,687909,0
2014-08-21,15.867,15.867,15.541,15.711,737146,0
2014-08-22,15.675,15.72,15.454,15.693,807331,0
2014-08-25,15.838,15.938,15.581,15.658,678570,0
2014-08-26,15.693,15.965,15.668,15.928,827615,0
2014-08-27,15.993,15.993,15.82,15.857,517219,0
2014-08-28,15.802,15.811,15.581,15.649,646964,0
2014-08-29,15.668,15.775,15.463,15.72,755517,0
2014-09-02,15.785,15.956,15.668,15.894,1221343,0
2014-09-03,15.911,16.393,15.911,16.348,1261721,0
2014-09-04,16.375,16.666,16.275,16.366,1060388,0
2014-09-05,16.312,16.421,16.167,16.402,571165,0
2014-09-08,16.366,16.503,16.339,16.366,1138450,0
2014-09-09,16.438,16.438,16.11,16.13,693099,0
2014-09-10,16.185,16.211,15.756,15.848,1217227,0
2014-09-11,15.701,16.167,15.675,16.13,873575,0
2014-09-12,16.149,16.149,15.811,15.894,687770,0
2014-09-15,15.928,16.022,15.811,15.848,652141,0
2014-09-16,15.766,16.083,15.766,16.003,690116,0
2014-09-17,16.192,16.804,16.139,16.73,2017069,0
2014-09-18,16.838,16.957,16.675,16.868,1283316,0
2014-09-19,16.868,16.984,16.529,16.593,1478281,0
2014-09-22,16.448,16.549,16.23,16.348,1370763,0
2014-09-23,16.339,16.494,16.284,16.331,1215926,0
2014-09-24,16.375,16.384,16.039,16.11,1008723,0
2014-09-25,15.983,15.983,15.675,15.83,1172594,0
2014-09-26,16.12,16.149,15.876,16.022,824243,0
2014-09-29,15.785,16.031,15.711,15.83,813043,0
2014-09-30,15.83,15.876,15.483,15.532,1130312,0
2014-10-01,15.483,15.513,15.093,15.11,1262326,0
2014-10-02,15.138,15.248,14.748,14.912,1056065,0
2014-10-03,15.012,15.093,14.655,14.765,1010014,0
2014-10-06,14.93,15.029,14.674,14.674,921872,0
2014-10-07,14.556,14.693,14.286,14.296,1006343,0
2014-10-08,14.286,14.556,13.964,14.547,1396921,0
2014-10-09,14.556,14.556,13.964,14.028,960979,0
2014-10-10,13.947,14.129,13.564,13.582,860228,0
2014-10-13,13.707,14.038,13.348,13.365,1057519,0
2014-10-14,13.535,13.648,13.192,13.264,1584384,0
2014-10-15,13.072,13.554,12.927,13.456,1410492,0
2014-10-16,13.128,13.736,13.109,13.619,1280845,0
2014-10-17,13.775,14.119,13.717,13.793,847052,0
2014-10-20,13.756,14.056,13.746,13.992,644337,0
2014-10-21,14.139,14.456,14.056,14.438,974551,0
2014-10-22,14.447,14.547,14.216,14.286,1250567,0
2014-10-23,14.52,14.684,14.345,14.565,1522506,0
2014-10-24,14.593,15.255,14.52,15.093,2118162,0
2014-10-27,14.846,14.902,14.627,14.819,1248291,0
2014-10-28,15.029,15.376,14.856,15.356,1703348,0
2014-10-29,15.356,15.747,15.202,15.444,2559804,0
2014-10-30,15.412,15.422,14.783,15.021,1915983,0
2014-10-31,15.347,15.739,14.954,15.729,2765242,0
2014-11-03,15.693,15.693,15.128,15.23,1640027,0
2014-11-04,15.138,15.248,14.655,14.828,1203318,0
2014-11-05,15.029,15.093,14.636,14.938,1376107,0
2014-11-06,14.866,15.255,14.866,15.11,881060,0
2014-11-07,15.101,15.679,15.101,15.585,1356796,0
2014-11-10,15.575,15.734,15.213,15.312,1300894,0
2014-11-11,15.203,15.33,15.074,15.256,650915,0
2014-11-12,15.119,15.566,15.119,15.525,1229213,0
2014-11-13,15.575,15.697,15.266,15.293,860832,0
2014-11-14,15.302,15.553,15.213,15.447,931004,0
2014-11-17,15.387,15.624,15.312,15.414,658444,0
2014-11-18,15.339,15.67,15.339,15.457,766278,0
2014-11-19,15.285,15.378,14.982,14.991,990206,0
2014-11-20,14.799,15.24,14.772,15.184,849747,0
2014-11-21,15.535,15.689,15.339,15.423,894021,0
2014-11-24,15.423,15.653,15.414,15.525,538630,0
2014-11-25,15.525,15.751,15.516,15.715,475693,0
2014-11-26,15.789,15.789,15.516,15.561,438388,0
2014-11-28,15.544,15.544,14.91,14.973,466002,0
2014-12-01,14.799,14.92,14.599,14.641,728907,0
2014-12-02,14.7,14.826,14.33,14.348,1848746,0
2014-12-03,14.47,14.945,14.461,14.9,1555086,0
2014-12-04,14.835,14.963,14.708,14.891,688146,0
2014-12-05,14.91,15.285,14.883,15.047,711890,0
2014-12-08,15.038,15.038,14.496,14.617,892465,0
2014-12-09,14.368,14.817,14.358,14.753,970369,0
2014-12-10,14.661,14.817,14.524,14.7,1454860,0
2014-12-11,14.717,15.011,14.632,14.929,1383025,0
2014-12-12,14.753,14.799,14.348,14.368,1582932,0
2014-12-15,14.387,14.562,14.21,14.239,1723044,0
2014-12-16,14.269,14.57,14.001,14.02,1428672,0
2014-12-17,14.102,14.609,13.829,14.562,1116339,0
2014-12-18,14.808,14.835,14.424,14.505,1255233,0
2014-12-19,14.452,14.835,14.387,14.753,1808066,0
2014-12-22,14.745,14.808,14.515,14.609,876357,0
2014-12-23,14.671,14.982,14.641,14.854,646898,0
2014-12-24,14.826,14.873,14.579,14.79,396081,0
2014-12-26,14.945,14.973,14.717,14.873,638432,0
2014-12-29,14.883,15.203,14.883,14.982,589908,0
2014-12-30,14.929,15.312,14.9,15.128,856040,0
2014-12-31,15.128,15.213,14.92,14.929,584961,0
2015-01-02,14.92,15.213,14.671,14.826,879730,0
2015-01-05,14.589,14.625,14.092,14.167,1184638,0
2015-01-06,14.239,14.477,13.141,13.213,3208024,0
2015-01-07,13.276,13.361,12.753,13.066,4346498,0
2015-01-08,13.361,13.454,13.05,13.16,3016975,0
2015-01-09,13.241,13.276,12.831,13.022,2316346,0
2015-01-12,12.965,12.994,12.518,12.92,2223987,0
2015-01-13,12.984,13.141,12.597,12.718,1544799,0
2015-01-14,12.399,12.479,12.088,12.39,1292858,0
2015-01-15,12.399,12.454,12.019,12.066,1650148,0
2015-01-16,12.019,12.148,11.834,12.095,1633446,0
2015-01-20,12.158,12.167,11.918,12.057,1398708,0
2015-01-21,12.066,12.269,11.973,12.075,1044576,0
2015-01-22,12.326,12.713,12.232,12.668,1311954,0
2015-01-23,12.49,12.547,11.982,12.009,1099313,0
2015-01-26,12.028,12.278,11.861,12.25,1245148,0
2015-01-27,12.095,12.399,12.028,12.306,949915,0
2015-01-28,12.639,12.74,12.335,12.35,1425071,0
2015-01-29,12.326,12.36,11.982,12.335,1466828,0
2015-01-30,12.297,12.639,12.186,12.408,1473189,0
2015-02-02,12.519,12.686,12.297,12.5,1285855,0
2015-02-03,12.695,13.315,12.695,13.285,1544781,0
2015-02-04,13.046,13.258,12.935,13.073,1179565,0
2015-02-05,13.073,13.543,13.064,13.509,997482,0
2015-02-06,13.444,13.805,13.395,13.609,1205692,0
2015-02-09,13.609,13.98,13.543,13.553,1030067,0
2015-02-10,13.444,13.573,13.229,13.553,716230,0
2015-02-11,13.49,13.582,13.267,13.424,691258,0
2015-02-12,13.719,13.944,13.619,13.896,793904,0
2015-02-13,13.98,14.277,13.887,14.237,861335,0
2015-02-17,14.227,14.297,14.006,14.148,671631,0
2015-02-18,14.071,14.227,13.944,14.044,663743,0
2015-02-19,13.925,14.287,13.787,14.183,508479,0
2015-02-20,14.164,14.313,13.934,14.202,955966,0
2015-02-23,14.054,14.277,13.831,14.237,641049,0
2015-02-24,14.287,14.643,14.257,14.525,1061892,0
2015-02-25,14.544,14.544,14.247,14.287,617678,0
2015-02-26,14.287,14.47,14.138,14.209,699887,0
2015-02-27,14.148,14.32,13.915,13.915,1068972,0
2015-03-02,13.848,13.905,13.658,13.848,1001554,0
2015-03-03,13.839,13.905,13.748,13.796,561562,0
2015-03-04,13.573,13.96,13.472,13.796,889502,0
2015-03-05,13.805,13.934,13.582,13.839,853809,0
2015-03-06,13.638,13.915,13.454,13.6,957099,0
2015-03-09,13.658,13.748,13.59,13.658,663340,0
2015-03-10,13.404,13.543,13.249,13.315,884311,0
2015-03-11,13.369,13.573,13.275,13.553,1190722,0
2015-03-12,13.777,14.006,13.767,13.998,939145,0
2015-03-13,13.944,13.97,13.543,13.839,845371,0
2015-03-16,13.787,13.831,13.186,13.414,1121175,0
2015-03-17,13.334,13.619,13.267,13.543,1036167,0
2015-03-18,13.369,13.858,13.369,13.848,1736927,0
2015-03-19,13.684,13.684,13.167,13.369,1498545,0
2015-03-20,13.472,13.692,13.194,13.667,2549202,0
2015-03-23,13.692,14.174,13.684,14.035,1650616,0
2015-03-24,14.035,14.148,13.868,14.128,953315,0
2015-03-25,14.267,14.424,13.887,13.97,1261244,0
2015-03-26,14.6,14.683,13.824,14.128,2081306,0
2015-03-27,14.099,14.544,13.951,14.329,1331656,0
2015-03-30,14.553,15.125,14.452,15.061,1264274,0
2015-03-31,14.848,15.071,14.663,14.968,1515510,0
2015-04-01,14.904,15.053,14.71,14.924,1262866,0
2015-04-02,14.83,14.932,14.765,14.877,1118039,0
2015-04-06,14.877,15.071,14.61,14.886,1656997,0
2015-04-07,15.003,15.137,14.848,14.894,1255060,0
2015-04-08,15.099,15.147,14.801,14.894,1395481,0
2015-04-09,14.839,15.007,14.81,14.904,1667278,0
2015-04-10,14.95,15.147,14.924,15.053,1094786,0
2015-04-13,14.959,15.099,14.924,14.959,1382169,0
2015-04-14,15.082,15.241,14.904,15.091,2125158,0
2015-04-15,15.147,15.183,14.997,15.044,1955083,0
2015-04-16,15.082,15.082,14.681,14.69,1113829,0
2015-04-17,14.513,14.632,14.309,14.541,1249267,0
2015-04-20,14.608,14.801,14.569,14.69,1678847,0
2015-04-21,14.764,14.858,14.598,14.709,1697064,0
2015-04-22,14.773,14.904,14.632,14.894,2010440,0
2015-04-23,14.886,15.323,14.791,15.276,2770028,0
2015-04-24,15.361,15.53,15.313,15.433,1536214,0
2015-04-27,15.501,15.817,15.323,15.39,1181528,0
2015-04-28,15.461,15.789,15.433,15.677,1431875,0
2015-04-29,15.39,15.601,15.303,15.572,1895423,0
2015-04-30,15.433,15.677,15.313,15.461,1938150,0
2015-05-01,15.651,15.845,15.361,15.452,915076,0
2015-05-04,15.471,15.558,15.267,15.433,854422,0
2015-05-05,15.471,15.572,15.053,15.117,1122591,0
2015-05-06,15.213,15.257,14.924,15.007,875928,0
2015-05-07,14.904,15.072,14.69,14.978,677866,0
2015-05-08,15.193,15.222,15.025,15.174,523990,0
2015-05-11,15.203,15.511,15.183,15.408,972832,0
2015-05-12,15.399,15.471,15.082,15.222,583617,0
2015-05-13,15.257,15.417,15.156,15.294,502412,0
2015-05-14,15.408,15.668,15.323,15.461,761132,0
2015-05-15,15.408,15.53,15.294,15.471,503054,0
2015-05-18,15.433,15.54,15.222,15.381,610997,0
2015-05-19,15.342,15.371,14.95,15.091,753025,0
2015-05-20,15.117,15.399,15.053,15.294,517871,0
2015-05-21,15.313,15.313,15.099,15.164,494360,0
2015-05-22,15.267,15.371,14.978,15.303,725061,0
2015-05-26,15.232,15.267,14.69,14.839,654071,0
2015-05-27,14.839,15.082,14.709,15.053,461404,0
2015-05-28,14.997,14.997,14.858,14.987,508184,0
2015-05-29,14.932,15.025,14.839,14.969,597850,0
2015-06-01,15.017,15.062,14.728,14.95,600617,0
2015-06-02,14.959,15.433,14.959,15.313,587042,0
2015-06-03,15.342,15.705,15.203,15.501,807293,0
2015-06-04,15.332,15.461,15.127,15.183,512181,0
2015-06-05,15.164,15.267,15.035,15.174,678793,0
2015-06-08,15.174,15.193,14.671,14.747,845835,0
2015-06-09,14.82,15.222,14.81,15.082,939607,0
2015-06-10,15.294,15.827,15.117,15.52,1883559,0
2015-06-11,15.491,15.714,15.442,15.631,1484211,0
2015-06-12,15.601,15.601,15.193,15.417,1047552,0
2015-06-15,15.241,15.323,14.914,15.222,1018889,0
2015-06-16,15.137,15.361,15.044,15.267,680940,0
2015-06-17,15.294,15.332,15.025,15.323,706489,0
2015-06-18,15.361,15.611,15.267,15.572,1067840,0
2015-06-19,15.52,15.723,15.426,15.433,1362845,0
2015-06-22,15.54,15.572,15.193,15.481,1070309,0
2015-06-23,15.481,15.733,15.352,15.705,1036232,0
2015-06-24,15.705,15.797,15.408,15.481,1205037,0
2015-06-25,15.789,16.348,15.442,15.611,3585589,0
2015-06-26,15.789,16.543,15.668,16.105,5413381,0
2015-06-29,15.882,16.263,15.66,15.677,2715065,0
2015-06-30,15.902,15.975,14.868,14.978,2753269,0
2015-07-01,15.062,15.313,14.932,15.213,1887479,0
2015-07-02,15.241,15.241,14.632,14.978,2203742,0
2015-07-06,14.858,15.174,14.651,14.747,2272447,0
2015-07-07,14.67,15.12,14.147,14.961,2050135,0
2015-07-08,14.801,14.961,14.539,14.624,1308087,0
2015-07-09,14.934,14.999,14.66,14.68,1136667,0
2015-07-10,14.971,15.149,14.84,15.027,1209858,0
2015-07-13,15.13,15.57,15.019,15.422,1370734,0
2015-07-14,15.395,15.536,15.252,15.477,673531,0
2015-07-15,15.385,15.385,14.811,14.915,1267269,0
2015-07-16,15.027,15.197,14.934,14.989,912721,0
2015-07-17,14.989,15.197,14.66,14.66,924653,0
2015-07-20,14.64,14.728,14.409,14.549,683129,0
2015-07-21,14.529,15.019,14.529,14.719,880439,0
2015-07-22,14.597,14.878,14.418,14.821,1285075,0
2015-07-23,14.859,15.157,14.68,14.821,1040888,0
2015-07-24,14.728,14.84,14.248,14.36,1625576,0
2015-07-27,14.079,14.473,13.835,14.107,2124498,0
2015-07-28,14.268,14.869,14.238,14.577,1870400,0
2015-07-29,14.624,14.989,14.482,14.961,1758429,0
2015-07-30,14.961,15.009,14.491,14.587,1749691,0
2015-07-31,14.737,14.764,14.313,14.465,997953,0
2015-08-03,14.436,14.709,14.192,14.69,888081,0
2015-08-04,14.773,14.98,14.577,14.67,851994,0
2015-08-05,14.934,15.226,14.764,14.821,748331,0
2015-08-06,14.791,15.197,14.69,15.12,825123,0
2015-08-07,15.037,15.328,14.709,14.801,882144,0
2015-08-10,14.869,15.546,14.709,15.487,916023,0
2015-08-11,15.056,15.149,14.754,15.065,1102308,0
2015-08-12,14.971,14.98,14.456,14.821,932431,0
2015-08-13,14.773,14.773,14.418,14.69,705929,0
2015-08-14,14.65,15.111,14.65,15.019,698791,0
2015-08-17,15.094,15.395,14.905,15.395,1187166,0
2015-08-18,15.422,15.422,15.111,15.216,563271,0
2015-08-19,15.085,15.111,14.65,14.747,950862,0
2015-08-20,14.728,14.747,14.278,14.332,1329822,0
2015-08-21,14.088,14.258,13.863,13.882,1492402,0
2015-08-24,13.103,14.088,12.804,13.375,1703290,0
2015-08-25,13.863,13.872,13.113,13.189,1294769,0
2015-08-26,13.481,13.526,13.141,13.471,1468323,0
2015-08-27,13.668,14.288,13.552,14.248,1226797,0
2015-08-28,14.155,14.624,14.137,14.501,958640,0
2015-08-31,14.36,14.831,14.107,14.737,1344737,0
2015-09-01,14.288,14.446,13.92,14.013,1202400,0
2015-09-02,14.305,14.322,13.967,14.278,1046214,0
2015-09-03,14.322,14.811,14.173,14.248,1371479,0
2015-09-04,14.003,14.127,13.844,13.863,1180455,0
2015-09-08,14.051,14.305,13.967,14.298,1087872,0
2015-09-09,14.521,14.549,14.182,14.258,1408022,0
2015-09-10,14.238,14.298,14.013,14.069,1535239,0
2015-09-11,14.013,14.069,13.76,13.957,1052073,0
2015-09-14,13.92,13.93,13.441,13.526,999550,0
2015-09-15,13.526,13.659,13.471,13.62,1234363,0
2015-09-16,13.629,14.418,13.471,14.341,2127373,0
2015-09-17,14.341,14.549,14.127,14.192,1129447,0
2015-09-18,13.977,14.051,13.601,13.693,1514242,0
2015-09-21,13.731,13.77,13.481,13.552,999232,0
2015-09-22,13.253,13.402,13.056,13.17,1308622,0
2015-09-23,13.262,13.32,12.842,12.897,1059018,0
2015-09-24,12.718,13.207,12.634,13.103,1205978,0
2015-09-25,13.17,13.253,12.577,12.7,1667337,0
2015-09-28,12.55,12.653,12.428,12.577,1159458,0
2015-09-29,12.718,12.832,12.437,12.586,1227970,0
2015-09-30,12.822,12.832,12.532,12.718,971638,0
2015-10-01,12.842,13.001,12.718,12.859,991667,0
2015-10-02,12.804,13.207,12.595,13.197,897165,0
2015-10-05,13.471,13.853,13.383,13.798,1365086,0
2015-10-06,13.844,14.182,13.798,13.872,1422192,0
2015-10-07,14.079,14.491,13.863,14.482,2199608,0
2015-10-08,14.473,14.999,14.409,14.934,2150493,0
2015-10-09,15.111,15.207,14.773,15.009,1287101,0
2015-10-12,15.046,15.149,14.831,14.925,844820,0
2015-10-13,14.783,15.497,14.67,15.102,1702388,0
2015-10-14,15.187,15.536,15.13,15.318,1379789,0
2015-10-15,15.252,15.685,15.177,15.667,1555898,0
2015-10-16,15.685,15.712,15.376,15.536,992838,0
2015-10-19,15.318,15.403,15.019,15.056,1045232,0
2015-10-20,14.98,15.261,14.854,15.207,754321,0
2015-10-21,15.261,15.429,14.859,14.878,1587433,0
2015-10-22,15.019,15.667,14.878,15.608,1107474,0
2015-10-23,15.826,15.957,15.638,15.927,1218274,0
2015-10-26,15.835,15.918,15.318,15.376,1214333,0
2015-10-27,15.29,15.439,14.999,15.366,2488755,0
2015-10-28,14.68,14.849,13.215,14.305,5541421,0
2015-10-29,13.91,13.948,13.693,13.808,3911052,0
2015-10-30,13.882,13.882,13.451,13.489,2915550,0
2015-11-02,13.481,14.127,13.366,14.032,3040698,0
2015-11-03,14.032,14.147,13.92,13.977,2172442,0
2015-11-04,13.987,14.173,13.693,13.817,1553629,0
2015-11-05,13.731,13.872,13.552,13.78,1789858,0
2015-11-06,13.701,14.149,13.55,14.053,2213012,0
2015-11-09,13.979,14.025,13.609,13.628,1661825,0
2015-11-10,13.56,13.854,13.515,13.692,1314618,0
2015-11-11,13.835,13.835,13.363,13.619,1654342,0
2015-11-12,13.372,13.54,13.306,13.408,1622958,0
2015-11-13,13.408,13.827,13.408,13.609,1016636,0
2015-11-16,13.55,13.79,13.276,13.599,1491613,0
2015-11-17,13.638,13.638,13.202,13.296,1571181,0
2015-11-18,13.496,13.959,13.418,13.94,890889,0
2015-11-19,13.931,14.043,13.808,13.94,642993,0
2015-11-20,14.043,14.101,13.675,13.751,675008,0
2015-11-23,13.78,13.94,13.55,13.619,994232,0
2015-11-24,13.599,14.213,13.306,14.14,1305638,0
2015-11-25,14.101,14.149,13.883,13.949,790398,0
2015-11-27,13.94,14.157,13.835,14.11,405766,0
2015-11-30,14.11,14.222,13.892,13.997,1427050,0
2015-12-01,14.101,14.222,13.901,14.213,987208,0
2015-12-02,14.12,14.272,13.921,14.025,910299,0
2015-12-03,14.176,14.262,13.827,13.835,894434,0
2015-12-04,13.844,14.053,13.711,14.015,810688,0
2015-12-07,13.901,13.921,13.524,13.667,744538,0
2015-12-08,13.372,13.487,13.041,13.276,1715039,0
2015-12-09,13.399,13.731,13.276,13.468,1080036,0
2015-12-10,13.478,13.864,13.372,13.675,1340930,0
2015-12-11,13.372,13.628,13.276,13.524,1397038,0
2015-12-14,13.515,13.667,13.219,13.346,1737992,0
2015-12-15,13.458,13.55,13.229,13.389,1040304,0
2015-12-16,13.408,13.428,12.87,13.136,1376330,0
2015-12-17,13.032,13.078,12.795,12.965,1666284,0
2015-12-18,12.965,13.087,12.889,12.907,2876502,0
2015-12-21,13.041,13.268,12.889,13.192,1299930,0
2015-12-22,13.219,13.854,13.126,13.741,1038816,0
2015-12-23,14.005,14.186,13.741,13.94,810581,0
2015-12-24,13.949,14.043,13.684,13.864,532084,0
2015-12-28,13.675,13.721,13.276,13.589,1098561,0
2015-12-29,13.658,13.731,13.286,13.54,1378087,0
2015-12-30,13.363,13.524,13.126,13.174,1869378,0
2015-12-31,13.078,13.239,12.824,12.956,1946218,0
2016-01-04,12.87,12.975,12.577,12.87,2600295,0
2016-01-05,12.87,13.487,12.436,13.316,3037448,0
2016-01-06,13.06,13.741,13.013,13.478,3275000,0
2016-01-07,13.192,13.515,12.824,12.984,4529474,0
2016-01-08,13.087,13.192,12.714,12.755,2363877,0
2016-01-11,13.107,13.107,12.604,12.729,2271790,0
2016-01-12,12.898,13.031,12.379,12.775,2378477,0
2016-01-13,12.917,13.258,12.482,12.492,2481914,0
2016-01-14,12.596,12.95,12.521,12.596,2688318,0
2016-01-15,12.291,12.453,12.129,12.388,2548782,0
2016-01-19,12.605,12.605,12.091,12.329,2023894,0
2016-01-20,12.158,12.665,11.881,12.521,2976370,0
2016-01-21,12.521,12.665,12.348,12.368,2337489,0
2016-01-22,12.596,12.674,12.32,12.587,2383033,0
2016-01-25,12.492,12.655,12.338,12.472,1919066,0
2016-01-26,12.635,13.136,12.492,13.008,2018078,0
2016-01-27,12.798,13.083,12.615,12.721,1448541,0
2016-01-28,12.893,13.055,12.502,12.96,1910190,0
2016-01-29,12.847,13.314,12.721,13.294,2467149,0
2016-02-01,13.161,13.209,12.893,12.96,2016206,0
2016-02-02,12.712,12.98,12.578,12.808,1926185,0
2016-02-03,12.98,13.246,12.64,13.141,1558593,0
2016-02-04,13.265,13.62,13.161,13.294,2023304,0
2016-02-05,13.265,13.477,13.088,13.141,1789810,0
2016-02-08,13.027,13.209,12.726,12.921,1800068,0
2016-02-09,12.703,12.721,12.348,12.502,2447063,0
2016-02-10,12.55,12.832,12.397,12.683,1557058,0
2016-02-11,12.511,12.655,12.334,12.443,1356637,0
2016-02-12,12.625,13.344,12.625,13.314,1893122,0
2016-02-16,13.427,13.659,13.199,13.6,1447791,0
2016-02-17,13.801,14.025,13.713,13.847,1268916,0
2016-02-18,13.905,13.963,13.57,13.723,1349941,0
2016-02-19,13.639,13.685,13.226,13.255,2063290,0
2016-02-22,13.398,13.743,13.352,13.694,1745374,0
2016-02-23,13.56,13.62,13.19,13.209,1144941,0
2016-02-24,12.98,13.398,12.906,13.379,1586419,0
2016-02-25,13.344,13.639,13.122,13.59,1221555,0
2016-02-26,13.639,13.983,13.639,13.782,1477768,0
2016-02-29,13.886,14.146,13.743,14.029,1618948,0
2016-03-01,14.259,14.63,14.096,14.621,1526172,0
2016-03-02,14.669,14.984,14.63,14.965,2323951,0
2016-03-03,14.937,15.165,14.774,14.832,1588287,0
2016-03-04,14.918,15.338,14.699,15.032,2538324,0
2016-03-07,15.137,15.594,14.928,15.594,1543088,0
2016-03-08,15.405,15.673,15.052,15.117,2112127,0
2016-03-09,15.147,15.27,14.878,15.215,1659527,0
2016-03-10,15.225,15.594,15.156,15.575,1606104,0
2016-03-11,15.739,15.835,15.308,15.729,1566716,0
2016-03-14,15.387,15.729,15.328,15.397,1989256,0
2016-03-15,15.165,15.739,14.955,15.673,2199201,0
2016-03-16,15.654,16.11,15.405,16.064,1632536,0
2016-03-17,16.18,16.402,15.939,16.36,1928586,0
2016-03-18,16.436,16.638,16.193,16.388,3128858,0
2016-03-21,16.035,16.073,15.559,15.806,2171752,0
2016-03-22,15.663,15.997,15.55,15.949,1864883,0
2016-03-23,15.748,15.873,15.338,15.378,2996370,0
2016-03-24,15.844,16.12,15.099,15.987,2767334,0
2016-03-28,15.72,15.873,15.215,15.864,3035920,0
2016-03-29,15.711,16.504,15.624,16.494,2733416,0
2016-03-30,16.618,16.914,16.436,16.56,1808701,0
2016-03-31,16.599,16.638,16.17,16.207,1547436,0
2016-04-01,15.902,16.313,15.826,16.313,1960575,0
2016-04-04,16.323,16.61,15.975,16.005,1583937,0
2016-04-05,15.841,16.149,15.773,15.946,1175184,0
2016-04-06,15.889,16.071,15.668,15.936,1436798,0
2016-04-07,15.899,15.926,15.697,15.735,1889575,0
2016-04-08,15.926,16.313,15.926,16.216,1265951,0
2016-04-11,16.486,16.639,16.36,16.408,1121570,0
2016-04-12,16.467,16.577,16.196,16.543,1230906,0
2016-04-13,16.697,17.455,16.697,17.266,2252990,0
2016-04-14,17.236,17.256,16.913,16.995,969629,0
2016-04-15,16.947,17.331,16.908,17.283,1462680,0
2016-04-18,17.111,17.41,17.052,17.36,1287689,0
2016-04-19,17.485,17.649,17.102,17.321,3754576,0
2016-04-20,17.524,17.629,17.231,17.6,3243017,0
2016-04-21,17.697,17.793,17.35,17.438,2100827,0
2016-04-22,17.321,17.654,16.851,16.947,2330464,0
2016-04-25,16.831,16.957,16.63,16.899,1912060,0
2016-04-26,16.985,16.985,16.447,16.937,1530499,0
2016-04-27,16.821,17.37,16.543,17.341,1512254,0
2016-04-28,17.38,17.455,17.052,17.082,1330696,0
2016-04-29,17.206,17.37,16.908,17.236,1679242,0
2016-05-02,17.292,17.38,16.975,17.331,1542080,0
2016-05-03,17.072,17.139,16.437,16.667,1212336,0
2016-05-04,16.457,16.866,16.398,16.716,1229569,0
2016-05-05,16.87,16.966,16.522,16.601,1875982,0
2016-05-06,16.552,16.928,16.398,16.793,879227,0
2016-05-09,16.293,16.418,15.889,16.053,2015789,0
2016-05-10,16.216,16.476,16.015,16.476,1376606,0
2016-05-11,16.592,16.726,16.313,16.447,934414,0
2016-05-12,16.447,16.504,16.081,16.263,1395410,0
2016-05-13,16.216,16.513,16.015,16.129,1270071,0
2016-05-16,16.333,16.716,16.149,16.234,1292328,0
2016-05-17,16.206,16.582,15.985,16.179,2310061,0
2016-05-18,16.043,16.298,15.599,15.697,2016012,0
2016-05-19,15.515,15.926,15.408,15.87,1554396,0
2016-05-20,15.965,16.081,15.735,15.87,1085026,0
2016-05-23,15.861,16.437,15.744,16.379,1956763,0
2016-05-24,16.486,16.697,16.273,16.533,1576923,0
2016-05-25,16.572,17.033,16.543,16.87,1147284,0
2016-05-26,17.206,17.4,16.793,16.937,1317717,0
2016-05-27,16.899,17.01,16.341,16.552,1538974,0
2016-05-31,16.649,16.773,16.365,16.513,1787739,0
2016-06-01,16.389,16.764,16.179,16.716,1390780,0
2016-06-02,15.956,16.333,15.688,16.323,2881261,0
2016-06-03,16.457,16.736,16.346,16.687,1589559,0
2016-06-06,16.745,17.072,16.62,17.033,1178192,0
2016-06-07,16.899,17.236,16.707,17.082,1256230,0
2016-06-08,17.321,17.659,17.266,17.341,2321930,0
2016-06-09,17.062,17.092,16.667,16.908,1559485,0
2016-06-10,16.697,16.928,16.592,16.812,1232201,0
2016-06-13,16.755,16.947,16.658,16.697,1174801,0
2016-06-14,16.667,16.803,16.389,16.533,1332474,0
2016-06-15,16.716,16.879,16.62,16.677,1180429,0
2016-06-16,16.533,16.773,16.341,16.745,1347490,0
2016-06-17,16.812,16.966,16.323,16.341,3258265,0
2016-06-20,16.592,17.005,16.486,16.841,2216900,0
2016-06-21,16.831,16.831,16.216,16.263,1743992,0
2016-06-22,16.341,16.379,16.071,16.159,1841256,0
2016-06-23,16.504,16.523,15.331,15.917,4696262,0
2016-06-24,15.1,15.926,15.072,15.331,3531299,0
2016-06-27,15.157,15.291,14.946,15.11,2819592,0
2016-06-28,15.321,15.624,15.291,15.524,2467541,0
2016-06-29,15.763,15.879,15.408,15.465,1721867,0
2016-06-30,15.599,16.263,15.589,16.253,1877770,0
2016-07-01,16.206,16.707,16.201,16.263,1630518,0
2016-07-05,16.216,16.253,15.694,15.789,1365660,0
2016-07-06,15.799,16.051,15.722,15.914,1402397,0
2016-07-07,16.003,16.273,15.877,16.023,1885801,0
2016-07-08,16.244,16.787,16.244,16.525,1476172,0
2016-07-11,16.7,16.884,16.613,16.806,1323957,0
2016-07-12,16.942,17.273,16.855,17.078,1568581,0
2016-07-13,17.273,17.281,16.894,17.126,1258039,0
2016-07-14,17.223,17.432,17.02,17.273,928041,0
2016-07-15,17.31,17.398,16.98,17.329,1067628,0
2016-07-18,17.253,17.348,17.063,17.175,1436915,0
2016-07-19,16.923,17,16.351,16.505,1627148,0
2016-07-20,16.313,16.356,15.877,16.226,1321668,0
2016-07-21,16.438,16.535,15.694,15.819,1537366,0
2016-07-22,15.749,15.973,15.741,15.954,1107103,0
2016-07-25,15.858,15.964,15.604,15.654,921806,0
2016-07-26,15.654,16.108,15.585,16.07,1856133,0
2016-07-27,16.244,16.52,15.934,16.168,1363441,0
2016-07-28,16.216,16.323,15.949,16.216,1757477,0
2016-07-29,16.273,16.273,16.003,16.023,1383927,0
2016-08-01,16.07,16.138,15.819,16.061,1462399,0
2016-08-02,16.128,16.128,15.809,15.934,1217315,0
2016-08-03,15.868,16.375,15.858,16.323,1857737,0
2016-08-04,16.273,16.273,15.901,15.944,1168423,0
2016-08-05,15.954,16.173,15.914,16.158,1119674,0
2016-08-08,16.206,16.428,16.07,16.089,734716,0
2016-08-09,16.089,16.206,15.858,15.858,1318038,0
2016-08-10,15.896,16.023,15.754,15.799,817100,0
2016-08-11,15.819,15.906,15.644,15.877,1353325,0
2016-08-12,15.858,15.858,15.364,15.411,1062613,0
2016-08-15,15.479,16.041,15.479,15.983,1269251,0
2016-08-16,16.061,16.089,15.634,15.644,889686,0
2016-08-17,15.585,15.736,15.519,15.684,859652,0
2016-08-18,15.722,15.848,15.634,15.819,618539,0
2016-08-19,15.624,15.789,15.247,15.411,1155826,0
2016-08-22,15.229,15.529,15.199,15.499,724428,0
2016-08-23,15.549,15.829,15.549,15.604,712239,0
2016-08-24,15.519,15.519,15.199,15.238,1167299,0
2016-08-25,15.209,15.449,15.199,15.439,1161973,0
2016-08-26,15.674,15.799,15.314,15.394,828682,0
2016-08-29,15.334,15.684,15.324,15.644,719915,0
2016-08-30,15.489,15.566,14.855,14.955,1728643,0
2016-08-31,14.88,15.063,14.675,15.034,1958024,0
2016-09-01,15.073,15.14,14.84,15.101,1210109,0
2016-09-02,15.285,15.499,14.946,15.015,1277798,0
2016-09-06,15.083,15.224,14.955,15.12,2102280,0
2016-09-07,15.15,15.519,15.01,15.519,1284194,0
2016-09-08,15.509,15.558,15.179,15.266,1152972,0
2016-09-09,15.11,15.179,14.609,14.665,2537047,0
2016-09-12,14.434,14.898,14.375,14.88,1107621,0
2016-09-13,14.618,14.618,14.134,14.316,2668403,0
2016-09-14,14.308,14.424,14.119,14.308,2032885,0
2016-09-15,14.316,14.599,14.161,14.589,1867840,0
2016-09-16,14.481,14.579,14.394,14.5,2449040,0
2016-09-19,14.645,14.995,14.52,14.763,1277188,0
2016-09-20,14.79,15.083,14.675,14.975,1659098,0
2016-09-21,15.11,15.549,15.078,15.529,1624279,0
2016-09-22,15.741,16.061,15.731,15.769,1298206,0
2016-09-23,15.712,15.944,15.634,15.644,1360152,0
2016-09-26,15.566,15.703,15.509,15.558,1105030,0
2016-09-27,15.469,15.779,15.275,15.731,1093714,0
2016-09-28,15.722,16.023,15.614,15.934,1492080,0
2016-09-29,15.914,16.07,15.585,15.654,1606190,0
2016-09-30,15.634,15.819,15.421,15.684,1420999,0
2016-10-03,15.731,15.731,15.256,15.344,1156779,0
2016-10-04,15.275,15.324,14.965,14.965,1141083,0
2016-10-05,15.14,15.439,15.034,15.439,1078381,0
2016-10-06,15.247,15.529,15.247,15.489,663431,0
2016-10-07,15.614,15.664,15.189,15.304,1201238,0
2016-10-10,15.421,15.759,15.421,15.499,1143895,0
2016-10-11,15.364,15.558,15.015,15.11,1383625,0
2016-10-12,15.11,15.421,15.005,15.275,747911,0
2016-10-13,14.908,14.946,14.609,14.81,866774,0
2016-10-14,14.898,15.024,14.739,14.8,967946,0
2016-10-17,14.83,15.256,14.773,15.12,1082588,0
2016-10-18,15.384,15.394,15.005,15.199,751910,0
2016-10-19,15.266,15.759,15.266,15.684,1356359,0
2016-10-20,15.539,15.983,15.12,15.954,1865858,0
2016-10-21,15.749,16.013,15.644,15.886,1025032,0
2016-10-24,16.448,16.448,15.886,15.886,746935,0
2016-10-25,16.108,16.273,15.712,15.769,1431385,0
2016-10-26,15.741,16.041,15.712,15.934,1206091,0
2016-10-27,15.896,15.896,14.705,15.324,3398369,0
2016-10-28,14.937,15.189,14.685,14.995,2801463,0
2016-10-31,14.724,15.247,14.715,15.219,1922988,0
2016-11-01,15.324,15.429,14.932,15.11,2008728,0
2016-11-02,15.034,15.489,15.024,15.179,1719591,0
2016-11-03,15.169,15.558,15.169,15.529,1457630,0
2016-11-04,15.644,16.337,15.558,16.168,2709257,0
2016-11-07,16.646,16.704,16.343,16.606,2162929,0
2016-11-08,16.548,16.66,16.416,16.577,2085359,0
2016-11-09,18.128,20.245,18.099,19.943,7153849,0
2016-11-10,20.284,20.48,19.719,19.855,4558706,0
2016-11-11,19.152,20.383,19.152,20.294,3051472,0
2016-11-14,20.567,21.285,20.529,21.183,3072894,0
2016-11-15,20.685,21.018,20.217,20.998,2405185,0
2016-11-16,20.732,20.958,20.567,20.888,1517233,0
2016-11-17,20.968,21.134,20.714,20.888,1403567,0
2016-11-18,20.918,20.938,20.509,20.548,1495404,0
2016-11-21,20.938,20.998,20.558,20.695,2086800,0
2016-11-22,21.376,21.698,21.25,21.642,1745481,0
2016-11-23,21.2,21.632,21.054,21.602,1219228,0
2016-11-25,21.642,21.758,21.532,21.728,629198,0
2016-11-28,21.738,21.825,21.366,21.708,2079910,0
2016-11-29,20.752,21.617,20.676,21.523,1439527,0
2016-11-30,22.031,22.031,21.305,21.476,1373887,0
2016-12-01,21.572,21.954,21.496,21.865,1401669,0
2016-12-02,21.612,22.187,21.612,21.964,1367509,0
2016-12-05,22.157,23.173,22.157,23.123,1873259,0
2016-12-06,23.065,23.485,22.821,23.445,1969159,0
2016-12-07,23.865,23.87,23.383,23.747,1662046,0
2016-12-08,23.846,24.041,23.49,23.671,1557665,0
2016-12-09,23.661,23.777,23.084,23.153,2466871,0
2016-12-12,22.928,23.279,22.685,22.938,1346142,0
2016-12-13,22.705,23.027,22.129,22.549,1603443,0
2016-12-14,22.432,23.065,22.373,22.479,1320345,0
2016-12-15,22.11,22.841,21.924,22.695,1761426,0
2016-12-16,22.588,22.665,21.874,22.06,3905178,0
2016-12-19,21.808,22.304,21.708,21.924,1688051,0
2016-12-20,21.825,22.563,21.778,22.46,1441891,0
2016-12-21,22.441,22.499,22.04,22.226,886789,0
2016-12-22,21.991,22.197,21.451,21.592,1592359,0
2016-12-23,21.612,21.718,21.466,21.661,706162,0
2016-12-27,21.855,22.031,21.758,21.817,641911,0
2016-12-28,21.973,22.291,21.391,21.456,805572,0
2016-12-29,21.552,21.652,21.366,21.562,805158,0
2016-12-30,21.562,21.713,21.24,21.25,1062451,0
2017-01-03,21.652,21.954,21.31,21.642,1313649,0
2017-01-04,21.698,22.328,21.642,22.285,1128666,0
2017-01-05,22.276,22.695,22.157,22.382,1386492,0
2017-01-06,22.285,22.645,21.874,22.05,2855782,0
2017-01-09,21.124,21.552,20.274,20.304,5722173,0
2017-01-10,20.343,20.861,19.905,20.772,5067410,0
2017-01-11,20.07,20.787,20.07,20.42,2599937,0
2017-01-12,20.156,20.323,19.655,19.911,2016095,0
2017-01-13,19.911,20.186,19.827,19.999,1667648,0
2017-01-17,20.049,20.161,19.538,19.705,2154681,0
2017-01-18,19.764,20.677,19.635,20.48,2758311,0
2017-01-19,20.146,20.303,19.528,19.655,1822623,0
2017-01-20,19.764,20.029,19.705,19.862,2614402,0
2017-01-23,20.44,20.44,19.68,19.792,1649763,0
2017-01-24,20.313,20.406,19.822,20.245,2475068,0
2017-01-25,20.216,20.971,20.019,20.961,4058089,0
2017-01-26,20.882,21.305,20.739,20.961,2771650,0
2017-01-27,21.011,21.098,20.577,20.754,1563495,0
2017-01-30,20.52,20.52,19.797,20.293,1526564,0
2017-01-31,20.303,20.607,19.685,20.049,1776398,0
2017-02-01,20.176,20.53,19.655,19.94,1588122,0
2017-02-02,20.029,20.44,19.911,20.43,3157952,0
2017-02-03,20.45,20.784,20.126,20.764,2946972,0
2017-02-06,20.647,20.872,20.637,20.864,2528258,0
2017-02-07,20.931,21.068,20.445,20.607,2396062,0
2017-02-08,20.52,20.627,20.313,20.597,2057443,0
2017-02-09,20.677,21.981,20.677,21.893,3389718,0
2017-02-10,22.12,22.227,21.666,21.696,2311244,0
2017-02-13,22.08,22.491,21.878,21.943,2350576,0
2017-02-14,21.833,21.833,21.402,21.786,1591349,0
2017-02-15,21.746,22.785,21.726,22.708,4461329,0
2017-02-16,22.688,22.845,22.354,22.6,2046318,0
2017-02-17,22.277,22.551,22,22.197,1463679,0
2017-02-21,22.257,22.404,22.172,22.247,1002888,0
2017-02-22,21.923,21.963,21.432,21.509,3720159,0
2017-02-23,21.666,21.706,20.068,20.176,4827218,0
2017-02-24,19.764,20.226,19.685,20.059,1786141,0
2017-02-27,20.049,21.098,20.02,20.794,2796889,0
2017-02-28,20.794,21.068,20.45,20.734,2156345,0
2017-03-01,21.362,21.898,21.255,21.265,3464994,0
2017-03-02,20.864,20.931,19.695,19.745,3111645,0
2017-03-03,19.872,19.979,19.538,19.715,2728315,0
2017-03-06,19.411,19.675,19.244,19.617,1616279,0
2017-03-07,19.528,19.715,18.743,18.822,2108833,0
2017-03-08,18.85,18.94,18.488,18.537,2567102,0
2017-03-09,18.449,18.64,17.978,18.047,2096702,0
2017-03-10,18.252,18.419,17.918,18.242,1809018,0
2017-03-13,18.518,18.738,18.311,18.675,2443493,0
2017-03-14,18.449,18.684,18.252,18.546,1497793,0
2017-03-15,18.802,19.293,18.596,19.194,1734090,0
2017-03-16,19.548,19.685,19.067,19.097,1589317,0
2017-03-17,19.244,19.396,18.665,18.703,4327400,0
2017-03-20,18.703,18.703,18.374,18.439,2563617,0
2017-03-21,18.527,18.546,17.723,17.811,3911019,0
2017-03-22,17.811,18.125,17.723,17.958,4747684,0
2017-03-23,19.361,20.029,18.498,18.546,5579257,0
2017-03-24,18.37,18.537,17.688,17.761,3174842,0
2017-03-27,17.369,17.595,17.08,17.556,2907058,0
2017-03-28,17.978,18.665,17.9,18.586,4361837,0
2017-03-29,18.556,18.616,18.341,18.556,2125388,0
2017-03-30,18.596,18.86,18.596,18.753,2373574,0
2017-03-31,18.694,18.94,18.351,18.773,2168281,0
2017-04-03,18.941,19.138,18.417,18.822,1635284,0
2017-04-04,18.783,18.975,18.674,18.822,1265992,0
2017-04-05,19.039,19.118,17.992,18.012,1926708,0
2017-04-06,18.052,18.328,17.745,18.101,2001832,0
2017-04-07,18.012,18.595,17.923,18.338,2129644,0
2017-04-10,18.387,18.476,18.061,18.2,1211591,0
2017-04-11,18.259,18.634,17.958,18.595,1259047,0
2017-04-12,18.328,18.34,17.825,17.874,1545285,0
2017-04-13,17.834,18.012,17.35,17.449,2429043,0
2017-04-17,17.676,17.795,17.36,17.587,3505930,0
2017-04-18,17.311,17.805,17.163,17.528,1294974,0
2017-04-19,17.637,17.716,17.114,17.114,1731695,0
2017-04-20,17.42,18.17,17.42,18.042,3072404,0
2017-04-21,18.052,18.318,17.943,18.229,2063502,0
2017-04-24,18.625,18.856,18.377,18.773,2957632,0
2017-04-25,18.99,19.157,18.664,18.763,1958870,0
2017-04-26,18.299,19.089,18.279,18.901,1953283,0
2017-04-27,18.841,18.891,18.392,18.516,1929386,0
2017-04-28,18.693,18.812,18.372,18.407,1210605,0
2017-05-01,18.506,18.713,18.279,18.605,1193323,0
2017-05-02,18.496,18.773,18.348,18.545,1189034,0
2017-05-03,18.387,18.437,17.854,17.943,1617945,0
2017-05-04,17.755,18.289,17.745,18.141,1664052,0
2017-05-05,18.289,18.437,17.913,18.121,1080399,0
2017-05-08,18.002,18.15,17.785,18.012,1007736,0
2017-05-09,18.052,18.229,17.775,17.864,836686,0
2017-05-10,17.992,18.131,17.686,18.002,1510184,0
2017-05-11,18.042,18.141,17.607,17.617,1285111,0
2017-05-12,17.548,17.667,17.222,17.39,1239622,0
2017-05-15,17.706,17.943,17.518,17.874,1536123,0
2017-05-16,17.983,18.086,17.686,17.953,1237265,0
2017-05-17,17.864,17.923,17.301,17.311,1476475,0
2017-05-18,17.183,17.587,16.944,17.439,1545356,0
2017-05-19,17.597,18.269,17.55,18.052,1769309,0
2017-05-22,18.279,18.387,18.056,18.21,2309502,0
2017-05-23,18.21,18.999,18.101,18.812,1737453,0
2017-05-24,18.841,19.148,18.392,18.496,1869290,0
2017-05-25,18.555,18.723,18.042,18.121,1605411,0
2017-05-26,18.121,18.121,17.755,17.894,930080,0
2017-05-30,17.854,18.071,17.578,17.943,1009935,0
2017-05-31,17.894,17.933,17.262,17.874,1456421,0
2017-06-01,17.913,18.279,17.726,18.269,1766831,0
2017-06-02,18.239,18.427,18.15,18.18,932093,0
2017-06-05,18.15,18.654,18.121,18.476,940768,0
2017-06-06,18.358,18.358,17.983,18.21,1258681,0
2017-06-07,18.239,18.387,17.795,18.012,1351534,0
2017-06-08,17.123,18.812,17.123,18.674,1980713,0
2017-06-09,18.555,19.113,18.506,18.95,1616261,0
2017-06-12,18.95,19.415,18.891,19.157,1151472,0
2017-06-13,19.483,20.343,19.405,19.889,2984869,0
2017-06-14,19.889,19.889,18.585,19.177,3896635,0
2017-06-15,18.733,18.911,18.195,18.299,3188588,0
2017-06-16,18.19,18.841,18.131,18.476,2337911,0
2017-06-19,18.723,19.128,18.506,18.535,2854874,0
2017-06-20,18.377,18.59,18.21,18.437,2006446,0
2017-06-21,18.535,18.674,18.077,18.18,3357197,0
2017-06-22,19.592,19.681,17.884,18.565,4461126,0
2017-06-23,18.763,19.091,18.338,18.901,3133633,0
2017-06-26,18.96,18.97,18.417,18.565,1595951,0
2017-06-27,18.802,18.96,18.17,18.18,2593987,0
2017-06-28,18.447,18.901,18.397,18.832,2997060,0
2017-06-29,19.069,19.148,18.693,19.009,1900240,0
2017-06-30,19.019,19.583,19.019,19.187,3026163,0
2017-07-03,19.406,19.883,19.167,19.823,1180919,0
2017-07-05,19.813,19.823,19.148,19.565,1952941,0
2017-07-06,19.505,19.928,19.346,19.376,1531857,0
2017-07-07,19.356,19.465,18.681,19.108,2205059,0
2017-07-10,18.899,19.391,18.75,19.138,1522758,0
2017-07-11,19.187,19.654,19.048,19.565,1744369,0
2017-07-12,19.724,19.972,19.624,19.823,2619424,0
2017-07-13,19.932,20.37,19.446,20.131,2497695,0
2017-07-14,20.151,20.191,19.684,19.704,1499102,0
2017-07-17,19.774,20.052,19.734,19.883,1244429,0
2017-07-18,19.774,19.823,19.307,19.605,1658196,0
2017-07-19,19.704,20.201,19.615,20.141,2056843,0
2017-07-20,20.082,20.638,19.913,20.33,2534240,0
2017-07-21,20.4,20.4,19.903,19.913,2337380,0
2017-07-24,19.903,20.042,19.586,19.873,1619328,0
2017-07-25,20.231,20.862,20.231,20.628,3029816,0
2017-07-26,20.648,20.658,19.227,19.326,2943194,0
2017-07-27,19.217,19.535,18.959,19.247,2692560,0
2017-07-28,19.177,19.177,18.283,18.303,3535562,0
2017-07-31,18.531,18.78,18.204,18.482,3206896,0
2017-08-01,18.561,18.561,18.134,18.253,1781362,0
2017-08-02,18.194,18.422,17.975,18.372,1393675,0
2017-08-03,18.343,18.482,18.184,18.392,1594421,0
2017-08-04,18.502,18.8,18.402,18.71,1975434,0
2017-08-07,18.899,19.267,18.883,19.078,2966373,0
2017-08-08,18.959,19.267,18.531,18.879,1793729,0
2017-08-09,18.681,18.82,18.531,18.551,1848534,0
2017-08-10,18.472,18.78,18.402,18.531,1365825,0
2017-08-11,18.363,18.561,18.174,18.273,984927,0
2017-08-14,18.263,18.333,18.015,18.144,1346712,0
2017-08-15,18.164,18.323,17.727,17.806,2053720,0
2017-08-16,17.945,18.253,17.925,18.015,2002296,0
2017-08-17,17.816,17.856,17.21,17.23,2004827,0
2017-08-18,17.111,17.309,17.061,17.2,1901797,0
2017-08-21,17.25,17.25,16.952,16.971,2056651,0
2017-08-22,17.14,17.409,16.942,17.359,1239922,0
2017-08-23,17.14,17.632,17.041,17.528,1042454,0
2017-08-24,17.568,17.647,17.299,17.458,896125,0
2017-08-25,17.627,17.717,17.389,17.587,731682,0
2017-08-28,17.667,17.856,17.587,17.756,970361,0
2017-08-29,17.518,18.571,17.409,18.402,3387139,0
2017-08-30,18.372,18.998,18.243,18.899,3190859,0
2017-08-31,19.078,19.128,18.685,18.77,1857517,0
2017-09-01,18.899,19.088,18.899,18.909,1426506,0
2017-09-05,19.048,19.277,18.596,18.8,2332454,0
2017-09-06,18.909,19.138,18.651,18.75,3213237,0
2017-09-07,18.631,18.78,18.194,18.422,2354069,0
2017-09-08,18.293,18.402,18.03,18.353,1896846,0
2017-09-11,18.551,18.606,18.084,18.124,1482506,0
2017-09-12,17.965,18.253,17.697,18.104,2915719,0
2017-09-13,17.925,18.045,17.742,17.806,2297805,0
2017-09-14,17.687,17.727,17.27,17.458,2097523,0
2017-09-15,17.359,18.005,17.349,17.945,3276211,0
2017-09-18,17.975,18.303,17.905,18.094,1222934,0
2017-09-19,18.094,18.124,17.737,17.955,1760305,0
2017-09-20,18.045,18.549,17.985,18.472,1810056,0
2017-09-21,18.343,18.422,17.746,17.786,1930063,0
2017-09-22,17.617,18.144,17.555,18.094,1099463,0
2017-09-25,18.015,18.204,17.786,18.094,1511907,0
2017-09-26,18.094,18.442,18.084,18.154,1240593,0
2017-09-27,18.363,18.849,18.015,18.69,2287285,0
2017-09-28,18.7,18.75,18.348,18.661,1295097,0
2017-09-29,18.661,19.078,18.661,18.909,1259448,0
2017-10-02,18.889,19.376,18.849,19.227,1517896,0
2017-10-03,19.346,19.386,18.899,19.128,1052653,0
2017-10-04,19.148,19.277,18.989,19.008,946382,0
2017-10-05,19.148,19.346,19.008,19.068,1276106,0
2017-10-06,19.008,19.058,18.641,18.76,1292173,0
2017-10-09,18.76,18.83,18.323,18.492,1418549,0
2017-10-10,18.581,18.8,18.273,18.681,1724882,0
2017-10-11,19.138,20.171,18.949,19.972,5442349,0
2017-10-12,19.873,20.34,19.803,20.28,1970787,0
2017-10-13,20.698,20.857,20.439,20.648,2706109,0
2017-10-16,20.867,20.886,20.275,20.37,1324155,0
2017-10-17,21.065,21.17,20.797,21.006,1905431,0
2017-10-18,20.966,21.493,20.966,21.453,1632376,0
2017-10-19,21.184,21.731,21.055,21.691,1593929,0
2017-10-20,21.86,22.009,21.592,21.791,1605321,0
2017-10-23,21.751,21.756,21.383,21.473,1647245,0
2017-10-24,21.537,21.85,21.532,21.652,1457390,0
2017-10-25,21.602,21.721,21.279,21.502,1592701,0
2017-10-26,20.618,20.886,19.347,19.406,4254485,0
2017-10-27,18.919,19.679,18.8,19.535,2721398,0
2017-10-30,19.118,19.545,19.048,19.366,1917832,0
2017-10-31,19.287,19.485,19.038,19.356,1842876,0
2017-11-01,19.714,20.29,19.456,19.624,1911051,0
2017-11-02,19.654,19.932,19.475,19.495,1650534,0
2017-11-03,19.456,19.475,18.72,19.078,2140260,0
2017-11-06,19.157,19.336,18.76,18.76,2164390,0
2017-11-07,18.82,18.85,18.57,18.75,1989085,0
2017-11-08,18.61,18.66,18.3,18.61,1928462,0
2017-11-09,18.37,18.685,18.33,18.61,1908503,0
2017-11-10,18.73,18.75,18.24,18.63,1769204,0
