Date,Open,High,Low,Close,Volume,OpenInt
2008-01-02,13.409,13.409,12.947,12.947,48662,0
2008-02-01,11.097,12.3,11.049,11.745,247957,0
2008-02-04,12.023,12.112,11.745,11.792,52771,0
2008-02-05,11.792,11.792,11.049,11.049,24440,0
2008-02-06,11.097,11.745,11.097,11.467,115705,0
2008-02-07,11.514,11.514,10.914,10.914,5297,0
2008-02-08,10.941,11.016,9.294,10.6,19139,0
2008-02-11,10.682,10.682,9.3398,9.4606,97712,0
2008-02-12,9.616,9.711,8.7853,9.4775,907593,0
2008-02-13,9.3398,9.895,9.3398,9.848,95702,0
2008-02-14,9.913,10.543,9.913,10.311,444115,0
2008-02-15,10.221,10.865,9.895,10.865,612919,0
2008-02-19,10.914,10.914,10.497,10.635,120416,0
2008-02-20,10.608,10.635,10.262,10.497,115164,0
2008-02-21,10.572,10.914,10.572,10.59,117221,0
2008-02-22,10.682,10.682,10.404,10.59,200162,0
2008-02-25,10.635,11.049,10.404,10.635,255907,0
2008-02-26,10.635,10.914,10.524,10.773,490508,0
2008-02-27,10.818,11.106,10.773,11.097,102515,0
2008-02-28,11.097,11.106,10.865,10.959,1090774,0
2008-02-29,11.097,11.097,10.875,10.914,147281,0
2008-03-03,10.865,11.049,10.616,10.727,154204,0
2008-03-04,10.404,10.998,10.404,10.941,41645,0
2008-03-05,10.914,11.097,10.865,10.914,98080,0
2008-03-06,10.865,10.914,10.347,10.524,176587,0
2008-03-07,10.311,10.449,9.4877,10.449,95158,0
2008-03-10,10.421,10.421,9.923,10.173,53200,0
2008-03-11,10.173,10.534,8.8961,9.1552,537657,0
2008-03-12,9.766,9.766,9.1088,9.294,86618,0
2008-03-13,9.0628,9.4328,9.0165,9.2471,63800,0
2008-03-14,9.1552,9.2471,9.0628,9.1552,21520,0
2008-03-17,9.0628,9.2471,8.2303,8.7112,259362,0
2008-03-18,8.7112,8.7112,7.9622,8.4983,694238,0
2008-03-19,8.5541,9.2753,7.9622,8.2489,333491,0
2008-03-20,8.2763,8.5541,7.8605,8.1191,300295,0
2008-03-24,8.4153,8.6094,8.3136,8.5541,1304363,0
2008-03-25,8.4983,8.7296,8.4707,8.7112,1342668,0
2008-03-26,8.7853,8.7853,8.6094,8.6464,312082,0
2008-03-27,8.6927,9.1827,8.6927,9.0628,614543,0
2008-03-28,8.9702,9.3134,8.8405,9.3036,1896235,0
2008-03-31,9.2471,9.506,8.9795,9.2471,243634,0
2008-04-01,9.711,9.711,9.2471,9.4775,359534,0
2008-04-02,9.4775,9.4977,9.127,9.3213,405196,0
2008-04-03,9.294,9.516,9.2471,9.4775,815998,0
2008-04-04,9.3495,9.571,9.256,9.4328,416218,0
2008-04-07,9.4328,9.4775,9.3878,9.4775,237147,0
2008-04-08,9.4606,9.711,9.3398,9.711,358905,0
2008-04-09,9.711,9.942,9.4775,9.616,282129,0
2008-04-10,9.525,9.783,9.294,9.756,202322,0
2008-04-11,9.562,9.737,9.3495,9.553,257256,0
2008-04-14,9.525,9.534,9.3878,9.516,96122,0
2008-04-15,9.571,9.591,8.8684,9.256,877642,0
2008-04-16,9.3495,9.72,9.2471,9.2471,248278,0
2008-04-17,9.4775,9.711,9.4517,9.534,529723,0
2008-04-18,9.711,9.942,9.606,9.858,322420,0
2008-04-21,9.663,9.793,9.3585,9.3585,501410,0
2008-04-22,9.3585,9.654,9.2471,9.525,248063,0
2008-04-23,9.525,9.553,9.3398,9.3681,232424,0
2008-04-24,9.4775,9.544,9.294,9.525,657850,0
2008-04-25,9.4977,9.942,9.4977,9.848,1424434,0
2008-04-28,9.728,10.543,9.711,10.356,585852,0
2008-04-29,10.385,11.217,10.356,11.19,1555293,0
2008-04-30,11.097,11.56,11.059,11.059,880777,0
2008-05-01,11.19,11.393,11.097,11.281,1025991,0
2008-05-02,11.375,11.457,11.226,11.291,761718,0
2008-05-05,11.419,11.428,10.904,11.032,848872,0
2008-05-06,11.077,11.087,10.672,10.801,1048839,0
2008-05-07,10.773,10.914,10.404,10.552,540287,0
2008-05-08,10.524,10.682,10.32,10.477,608775,0
2008-05-09,10.449,10.763,10.366,10.58,443355,0
2008-05-12,10.608,10.865,10.534,10.818,601453,0
2008-05-13,11.144,11.697,11.059,11.328,1182081,0
2008-05-14,11.607,11.607,11.136,11.244,595992,0
2008-05-15,11.244,11.328,10.978,11.309,392810,0
2008-05-16,11.357,11.357,11.136,11.217,1184156,0
2008-05-19,11.264,11.299,10.941,10.968,808833,0
2008-05-20,10.885,10.988,10.836,10.914,470276,0
2008-05-21,10.922,11.097,10.616,10.682,610613,0
2008-05-22,10.635,10.895,9.4418,9.783,1685446,0
2008-05-23,9.829,9.997,9.3957,9.793,666343,0
2008-05-27,9.72,9.811,9.571,9.672,438701,0
2008-05-28,9.811,9.829,9.571,9.644,441510,0
2008-05-29,9.525,9.942,9.4775,9.702,265492,0
2008-05-30,9.867,9.895,9.702,9.802,148065,0
2008-06-02,9.663,9.802,9.581,9.72,273308,0
2008-06-03,9.591,9.877,9.3681,9.525,447593,0
2008-06-04,9.616,9.672,9.3036,9.4775,220657,0
2008-06-05,9.4775,9.544,9.3036,9.4158,286644,0
2008-06-06,9.2471,9.4418,9.1552,9.3301,373413,0
2008-06-09,9.3398,9.4418,8.9239,9.0256,342683,0
2008-06-10,8.859,8.8684,8.4983,8.7761,1613305,0
2008-06-11,8.6743,8.7483,7.9714,8.1379,1884876,0
2008-06-12,8.2582,8.4058,8.0177,8.3229,1362953,0
2008-06-13,8.4248,8.4248,8.0269,8.2025,578938,0
2008-06-16,8.2025,8.2952,8.0177,8.2395,327217,0
2008-06-17,8.3229,8.3229,8.101,8.101,449897,0
2008-06-18,8.3229,8.3229,7.9067,7.9898,346882,0
2008-06-19,7.9067,8.0638,7.3888,7.4165,1148542,0
2008-06-20,7.5089,7.5273,6.3808,6.5655,2795687,0
2008-06-23,6.5286,6.5566,6.1034,6.1034,666315,0
2008-06-24,6.3438,6.3438,5.5857,5.743,1157401,0
2008-06-25,5.7242,6.1217,5.6964,5.7704,863621,0
2008-06-26,5.8167,5.8167,5.04,5.0863,2428605,0
2008-06-27,5.0953,5.1511,4.7811,5.04,10574176,0
2008-06-30,4.7349,5.826,4.7162,4.9475,1453729,0
2008-07-01,4.864,5.1046,4.5774,4.8828,1331291,0
2008-07-02,4.8551,5.0863,4.8364,4.8918,1142482,0
2008-07-03,4.8736,4.929,4.5774,4.624,407093,0
2008-07-07,4.67,4.8274,4.4386,4.5774,675938,0
2008-07-08,4.7993,5.521,4.7718,5.3357,1465468,0
2008-07-09,5.2525,5.4468,5.0768,5.1046,373114,0
2008-07-10,5.1415,5.567,5.0863,5.2989,405023,0
2008-07-11,5.1603,5.7057,5.1233,5.6225,360391,0
2008-07-14,5.6781,5.7799,5.3914,5.5486,324586,0
2008-07-15,5.521,5.8074,5.4099,5.641,781853,0
2008-07-16,5.6781,6.0756,5.567,6.0663,624307,0
2008-07-17,6.1034,6.4548,5.8815,6.4272,1241974,0
2008-07-18,6.3071,6.3991,6.1034,6.1496,683310,0
2008-07-21,6.2606,6.3071,6.1404,6.2328,504821,0
2008-07-22,6.2328,6.7322,6.1957,6.4821,554882,0
2008-07-23,6.5655,6.9264,6.2884,6.3991,642736,0
2008-07-24,6.5104,6.6952,6.1773,6.2237,512341,0
2008-07-25,6.353,6.3623,6.0017,6.0385,800683,0
2008-07-28,5.9646,6.0294,5.5486,5.7887,993913,0
2008-07-29,5.7799,6.0756,5.6873,5.9834,685102,0
2008-07-30,6.0385,6.0385,5.5857,5.8999,596988,0
2008-07-31,5.7519,5.9742,5.521,5.8999,538843,0
2008-08-01,5.9369,5.9369,5.3265,5.4743,595319,0
2008-08-04,5.4743,5.5298,5.0863,5.0953,454921,0
2008-08-05,5.2155,5.3265,5.1879,5.3174,665480,0
2008-08-06,5.3174,5.5578,5.1879,5.5392,1007146,0
2008-08-07,5.3174,5.7335,5.3174,5.4006,920369,0
2008-08-08,5.4006,6.0109,5.2155,5.9184,497376,0
2008-08-11,5.826,6.2884,5.7151,5.9646,411928,0
2008-08-12,5.9646,6.0572,5.8723,5.9088,335159,0
2008-08-13,6.0385,6.0385,5.7887,5.7981,318435,0
2008-08-14,5.7887,6.2884,5.7704,5.9184,382043,0
2008-08-15,5.9923,6.242,5.9923,6.0572,768865,0
2008-08-18,6.1127,6.2791,5.9646,6.1496,695192,0
2008-08-19,6.0109,6.1127,5.8627,6.0017,580234,0
2008-08-20,5.9184,5.9834,5.8167,5.8999,621860,0
2008-08-21,5.8074,6.0385,5.7519,5.8445,444361,0
2008-08-22,5.9184,6.0294,5.8723,5.9369,529311,0
2008-08-25,5.9369,5.9369,5.6873,5.6873,243441,0
2008-08-26,5.7057,5.7799,5.6316,5.6964,280232,0
2008-08-27,5.7151,5.8445,5.6504,5.826,281372,0
2008-08-28,5.826,6.0017,5.7519,5.9554,293817,0
2008-08-29,5.9279,6.0756,5.6504,5.8627,358990,0
2008-09-02,5.9646,6.242,5.8538,5.9369,507815,0
2008-09-03,5.9646,6.1034,5.8723,6.0202,374935,0
2008-09-04,5.8999,5.9646,5.6873,5.7887,394454,0
2008-09-05,5.743,6.0017,5.6225,5.9834,1254486,0
2008-09-08,6.3071,6.4733,5.9834,6.0017,513809,0
2008-09-09,6.0385,6.1127,5.8445,5.8445,1296398,0
2008-09-10,5.9834,6.0017,5.567,5.7981,711258,0
2008-09-11,5.7242,6.0202,5.5857,6.0109,352191,0
2008-09-12,5.9923,6.2606,5.9184,6.1496,617202,0
2008-09-15,6.0481,6.0756,5.7704,5.7704,1907631,0
2008-09-16,5.7151,6.1034,5.5578,6.0663,1100774,0
2008-09-17,5.9742,6.0294,5.3265,5.4099,1544420,0
2008-09-18,5.6596,5.6596,5.0863,5.0863,1361441,0
2008-09-19,5.5486,6.4733,5.4562,5.7242,2785984,0
2008-09-22,5.7887,5.8999,5.4839,5.5115,598003,0
2008-09-23,5.521,5.6781,5.4743,5.5298,1307484,0
2008-09-24,5.5392,5.6225,5.3174,5.3635,565463,0
2008-09-25,5.4562,5.521,5.3083,5.3635,724973,0
2008-09-26,5.2525,5.2618,4.957,5.0029,640423,0
2008-09-29,4.9381,5.0491,3.7913,4.4669,729322,0
2008-09-30,4.5404,4.624,4.2262,4.4756,956979,0
2008-10-01,4.3649,4.4669,4.0412,4.1429,907107,0
2008-10-02,4.1059,4.1059,3.6711,3.6711,562406,0
2008-10-03,3.7267,4.0227,3.6711,3.8378,850505,0
2008-10-06,3.7455,3.7543,3.4864,3.6158,1305329,0
2008-10-07,3.6804,3.699,3.2458,3.2921,1052067,0
2008-10-08,3.2087,3.4494,2.8298,3.0795,2891227,0
2008-10-09,3.1164,3.3661,3.0515,3.0982,1147466,0
2008-10-10,3.0148,3.3476,2.7557,3.0982,1469852,0
2008-10-13,3.2921,3.4217,3.1813,3.4217,859615,0
2008-10-14,3.4678,3.5325,3.1813,3.4494,666631,0
2008-10-15,3.3937,3.4031,2.9593,2.9593,1214829,0
2008-10-16,2.9778,3.2368,2.6726,3.2368,772499,0
2008-10-17,3.0333,3.0333,2.7838,2.8018,725391,0
2008-10-20,2.7928,2.9037,2.7467,2.7838,838645,0
2008-10-21,2.7743,2.7743,2.3579,2.3951,4079757,0
2008-10-22,2.3488,2.432,1.8866,1.9792,1537595,0
2008-10-23,2.0069,2.0623,1.3963,1.415,2968222,0
2008-10-24,1.2762,1.5258,1.2484,1.3596,1448996,0
2008-10-27,1.3409,1.4612,1.1653,1.1653,1186222,0
2008-10-28,1.1931,1.6367,1.1931,1.4058,4090280,0
2008-10-29,1.4428,1.5258,1.387,1.3963,571191,0
2008-10-30,1.4428,1.535,1.3132,1.489,456574,0
2008-10-31,1.489,1.8033,1.4797,1.7569,910834,0
2008-11-03,2.0712,2.1269,1.8958,1.9327,1021629,0
2008-11-04,2.1826,2.1916,1.8958,2.0623,417039,0
2008-11-05,1.9881,2.0712,1.4981,1.7479,618054,0
2008-11-06,1.489,1.6367,1.378,1.572,613655,0
2008-11-07,1.6184,1.6184,1.3963,1.4797,605119,0
2008-11-10,1.5258,1.5258,1.2762,1.2854,1213233,0
2008-11-11,1.2205,1.2577,1.1744,1.2023,587491,0
2008-11-12,1.23,1.2762,1.0635,1.0635,1003343,0
2008-11-13,1.0819,1.1281,1.0635,1.1098,890369,0
2008-11-14,1.0819,1.0819,0.9711,0.9711,509010,0
2008-11-17,0.9525,0.9711,0.814,0.8229,607276,0
2008-11-18,0.8323,0.8323,0.5918,0.6567,1365834,0
2008-11-19,0.6567,0.6567,0.36993,0.36993,1005562,0
2008-11-20,0.37918,0.5826,0.31438,0.47161,4897770,0
2008-11-21,0.46249,0.5365,0.41615,0.47161,1414009,0
2008-11-24,0.49011,0.6473,0.49011,0.629,1004203,0
2008-11-25,0.7399,0.8509,0.6102,0.7581,2078232,0
2008-11-26,0.7124,0.9065,0.5826,0.8694,881004,0
2008-11-28,0.8509,0.9246,0.6567,0.8785,328315,0
2008-12-01,0.8323,0.8599,0.721,0.721,841938,0
2008-12-02,0.7399,0.8045,0.7029,0.7769,356758,0
2008-12-03,0.7673,0.8323,0.6935,0.7951,384986,0
2008-12-04,0.7399,0.8785,0.7124,0.7306,221563,0
2008-12-05,0.7306,0.7862,0.6935,0.7862,213923,0
2008-12-08,0.8229,1.2023,0.8229,1.2023,896616,0
2008-12-09,1.1835,1.1835,0.9432,0.9616,724053,0
2008-12-10,0.9802,1.0635,0.9156,0.9989,730566,0
2008-12-11,0.9802,0.9895,0.6935,0.6935,725807,0
2008-12-12,0.6844,0.8323,0.6381,0.7399,993769,0
2008-12-15,0.7951,0.7951,0.6381,0.6381,981880,0
2008-12-16,0.6751,0.721,0.6567,0.6844,676141,0
2008-12-17,0.7029,0.7029,0.6381,0.6567,1000682,0
2008-12-18,0.6567,0.6935,0.5365,0.5826,1567147,0
2008-12-19,0.6935,0.721,0.6012,0.6473,1084070,0
2008-12-22,0.6381,0.6935,0.5546,0.6194,2238009,0
2008-12-23,0.6194,0.6844,0.6012,0.6381,558920,0
2008-12-24,0.6657,0.6751,0.6194,0.6567,161297,0
2008-12-26,0.6935,0.6935,0.6012,0.6751,388925,0
2008-12-29,0.6844,0.7029,0.5826,0.6012,2278617,0
2008-12-30,0.6102,0.6567,0.5737,0.6012,369781,0
2008-12-31,0.6102,0.6935,0.5826,0.6844,511202,0
2009-01-02,0.6935,0.7673,0.6844,0.7492,397501,0
2009-01-05,0.7581,0.8045,0.721,0.7581,216145,0
2009-01-06,0.7581,0.9802,0.7581,0.9802,597634,0
2009-01-07,1.0635,1.0726,1.008,1.008,574774,0
2009-01-08,0.934,1.0173,0.7399,1.0173,414527,0
2009-01-09,1.008,1.0173,0.8785,0.897,261781,0
2009-01-12,0.9246,0.934,0.7581,0.7862,464501,0
2009-01-13,0.7862,0.8509,0.7673,0.8414,380259,0
2009-01-14,0.8045,0.8323,0.6473,0.6473,209704,0
2009-01-15,0.6935,0.7769,0.6012,0.6381,293139,0
2009-01-16,0.6102,0.6657,0.5737,0.6381,349789,0
2009-01-20,0.6473,0.6567,0.5087,0.5087,311178,0
2009-01-21,0.5546,0.6012,0.5455,0.5546,688105,0
2009-01-22,0.5826,0.5918,0.5365,0.5546,205231,0
2009-01-23,0.5546,0.6012,0.5546,0.5641,190538,0
2009-01-26,0.5641,0.6102,0.5641,0.6102,331629,0
2009-01-27,0.5826,0.721,0.5826,0.7029,113286,0
2009-01-28,0.7306,0.7951,0.721,0.7862,209441,0
2009-01-29,0.7673,0.7673,0.7124,0.7124,110407,0
2009-01-30,0.7306,0.7673,0.6657,0.6751,159585,0
2009-02-02,0.6567,0.8045,0.629,0.7769,382394,0
2009-02-03,0.7951,0.7951,0.7492,0.7673,121383,0
2009-02-04,0.7399,0.7769,0.6935,0.7124,92351,0
2009-02-05,0.7124,0.7673,0.7029,0.7492,172804,0
2009-02-06,0.7399,0.8509,0.7399,0.8045,173799,0
2009-02-09,0.8323,0.8323,0.721,0.7306,138019,0
2009-02-10,0.7306,0.7306,0.5455,0.5455,273349,0
2009-02-11,0.5918,0.6844,0.5918,0.6194,116505,0
2009-02-12,0.6657,0.6657,0.5918,0.5918,195738,0
2009-02-13,0.6012,0.6473,0.5826,0.6012,366608,0
2009-02-17,0.629,0.629,0.49011,0.49011,465644,0
2009-02-18,0.49011,0.6012,0.46249,0.46249,312975,0
2009-02-19,0.48084,0.5546,0.44387,0.44387,230764,0
2009-02-20,0.43474,0.47161,0.38842,0.40701,435756,0
2009-02-23,0.42531,0.46249,0.36993,0.37918,317171,0
2009-02-24,0.40701,0.46249,0.38842,0.43474,369745,0
2009-02-25,0.44387,0.45305,0.36993,0.36993,341830,0
2009-02-26,0.38842,0.41615,0.34222,0.34222,279430,0
2009-02-27,0.38842,0.42531,0.32353,0.33297,741534,0
2009-03-02,0.33297,0.36993,0.30522,0.30522,623082,0
2009-03-03,0.30522,0.32353,0.25892,0.25892,641897,0
2009-03-04,0.2775,0.2775,0.23118,0.2775,644859,0
2009-03-05,0.32353,0.32353,0.18487,0.19412,502160,0
2009-03-06,0.20345,0.30522,0.17571,0.2128,867223,0
2009-03-09,0.22186,0.26817,0.17571,0.18487,413539,0
2009-03-10,0.22186,0.36993,0.18487,0.36993,542813,0
2009-03-11,0.25892,0.25892,0.22186,0.23118,585121,0
2009-03-12,0.24044,0.25892,0.22186,0.25892,434717,0
2009-03-13,0.26817,0.31438,0.25892,0.28665,319750,0
2009-03-16,0.31438,0.46249,0.23118,0.37918,1180953,0
2009-03-17,0.36993,0.45305,0.35134,0.45305,934182,0
2009-03-18,0.44387,0.49011,0.41615,0.47161,712781,0
2009-03-19,0.721,0.721,0.43474,0.43474,4104556,0
2009-03-20,0.47161,0.5178,0.43474,0.45305,1948286,0
2009-03-23,0.49954,0.5365,0.48084,0.5178,1649562,0
2009-03-24,0.5178,0.5365,0.46249,0.46249,1543201,0
2009-03-25,0.46249,0.5178,0.46249,0.5087,1268821,0
2009-03-26,0.5178,0.5918,0.5087,0.5918,834949,0
2009-03-27,0.5546,0.5826,0.5365,0.5455,816769,0
2009-03-30,0.49954,0.49954,0.43474,0.45305,527873,0
2009-03-31,0.47161,0.47161,0.42531,0.42531,516182,0
2009-04-01,0.42531,0.45305,0.40701,0.45305,1121668,0
2009-04-02,0.49011,0.5455,0.46249,0.5087,1860594,0
2009-04-03,0.5178,0.6473,0.5087,0.6102,1773658,0
2009-04-06,0.6194,0.6844,0.6012,0.6012,1603955,0
2009-04-07,0.5918,0.6194,0.5269,0.5269,682571,0
2009-04-08,0.5546,0.6012,0.5269,0.5826,484333,0
2009-04-09,0.629,0.6935,0.629,0.6567,1155464,0
2009-04-13,0.6473,0.6935,0.6012,0.6657,600055,0
2009-04-14,0.6567,0.6751,0.6194,0.6751,934782,0
2009-04-15,0.6751,0.6935,0.6473,0.6935,1008562,0
2009-04-16,0.7029,0.7124,0.6567,0.7124,646569,0
2009-04-17,0.721,0.8045,0.7124,0.7951,1370025,0
2009-04-20,0.7951,0.8229,0.5641,0.7029,1819211,0
2009-04-21,0.6935,0.7581,0.6473,0.7581,476461,0
2009-04-22,0.7492,0.7769,0.7124,0.7399,410621,0
2009-04-23,0.7029,0.7492,0.6012,0.6381,1356303,0
2009-04-24,0.6751,0.7581,0.6473,0.6751,770115,0
2009-04-27,0.6751,0.6935,0.6194,0.6473,468834,0
2009-04-28,0.6381,0.6381,0.6194,0.6381,264074,0
2009-04-29,0.6381,0.6751,0.6012,0.6751,2621678,0
2009-04-30,0.6751,0.7306,0.6381,0.7306,1637250,0
2009-05-01,0.7306,0.7306,0.6381,0.6751,1387189,0
2009-05-04,0.7124,0.814,0.6844,0.814,1195429,0
2009-05-05,0.8045,1.4058,0.8045,1.3596,4410128,0
2009-05-06,1.5168,1.9049,1.5168,1.831,5040179,0
2009-05-07,1.9881,2.5432,1.2393,1.5631,4305648,0
2009-05-08,1.6646,2.3119,1.5258,2.0712,3652294,0
2009-05-11,1.8587,2.1084,1.7569,1.8682,1977604,0
2009-05-12,1.8126,1.8587,1.4612,1.6367,2157664,0
2009-05-13,1.4516,1.572,1.2393,1.3225,1666211,0
2009-05-14,1.4797,1.572,1.156,1.4428,1134214,0
2009-05-15,1.4516,1.535,1.3225,1.3409,657307,0
2009-05-18,1.378,1.489,1.3685,1.489,517095,0
2009-05-19,1.5534,1.6184,1.489,1.5168,877812,0
2009-05-20,1.4981,1.6184,1.387,1.4703,742542,0
2009-05-21,1.4612,1.4797,1.0913,1.2854,2318836,0
2009-05-22,1.2854,1.3963,1.2393,1.2393,536566,0
2009-05-26,1.2205,1.3409,1.156,1.3132,675212,0
2009-05-27,1.2762,1.3501,1.2484,1.2947,609053,0
2009-05-28,1.2947,1.3317,1.23,1.2947,417827,0
2009-05-29,1.3037,1.3037,1.1653,1.2113,973164,0
2009-06-01,1.2484,1.2577,1.1653,1.23,1260495,0
2009-06-02,1.2205,1.2393,1.156,1.2023,1168671,0
2009-06-03,1.156,1.1931,1.1466,1.1653,862940,0
2009-06-04,1.1653,1.2205,1.1653,1.2113,595107,0
2009-06-05,1.2484,1.2947,1.1744,1.2023,909592,0
2009-06-08,1.1931,1.2393,1.1744,1.1744,648706,0
2009-06-09,1.1931,1.4703,1.1744,1.4058,4728571,0
2009-06-10,1.5534,1.9327,1.4797,1.7383,11055565,0
2009-06-11,1.7569,1.8495,1.6184,1.7013,3959427,0
2009-06-12,1.7479,1.7479,1.6184,1.6551,1662949,0
2009-06-15,1.6462,1.6462,1.3409,1.3963,1396994,0
2009-06-16,1.4797,1.5168,1.2947,1.3409,1173754,0
2009-06-17,1.3501,1.3501,1.1835,1.2762,1171589,0
2009-06-18,1.2854,1.387,1.2393,1.3037,581906,0
2009-06-19,1.2577,1.5534,1.2577,1.415,1810537,0
2009-06-22,1.4334,1.4334,1.1098,1.23,2269252,0
2009-06-23,1.23,1.3037,1.0544,1.1007,1466863,0
2009-06-24,1.1098,1.2484,1.0262,1.0544,2687952,0
2009-06-25,1.0544,1.156,1.0449,1.1466,938076,0
2009-06-26,1.1377,1.2484,1.0819,1.2484,2018160,0
2009-06-29,1.2484,1.3132,1.1281,1.2484,1184574,0
2009-06-30,1.2577,1.3409,1.1835,1.1835,929350,0
2009-07-01,1.2484,1.2762,1.2023,1.267,957524,0
2009-07-02,1.23,1.4797,1.1653,1.2947,1441482,0
2009-07-06,1.2947,1.2947,1.156,1.2762,1405895,0
2009-07-07,1.2762,1.2762,1.156,1.1931,495893,0
2009-07-08,1.1466,1.2205,1.0819,1.0819,946675,0
2009-07-09,1.1007,1.1931,1.1007,1.156,528586,0
2009-07-10,1.2947,1.6367,1.2947,1.5998,6140535,0
2009-07-13,1.6367,1.7757,1.4428,1.7664,2891694,0
2009-07-14,1.7664,1.942,1.6367,1.8866,2861983,0
2009-07-15,1.9143,2.09,1.8958,1.9881,2928833,0
2009-07-16,1.8958,2.0344,1.8682,1.9881,1537449,0
2009-07-17,1.9881,2.0344,1.9327,1.9603,1075837,0
2009-07-20,1.9512,2.4969,1.9236,2.3951,2809836,0
2009-07-21,2.4782,2.6262,2.1453,2.3026,3446200,0
2009-07-22,2.2746,2.5337,2.2102,2.4691,1793873,0
2009-07-23,2.5708,2.922,2.4969,2.5985,2943495,0
2009-07-24,2.5062,2.7838,2.432,2.7557,1659678,0
2009-07-27,2.8667,2.9132,2.7097,2.7467,1551667,0
2009-07-28,2.7187,2.7743,2.5615,2.6353,1452229,0
2009-07-29,2.5894,2.6632,2.5153,2.6632,807069,0
2009-07-30,2.6819,2.9315,2.6819,2.839,1403199,0
2009-07-31,2.8298,3.3567,2.7743,3.2458,4123242,0
2009-08-03,3.6341,4.1337,3.4771,3.9948,5063575,0
2009-08-04,3.9673,4.5404,3.3756,4.3,4256506,0
2009-08-05,4.2632,4.6978,4.2632,4.3184,3860319,0
2009-08-06,4.5684,4.9752,3.6251,3.699,7453559,0
2009-08-07,3.9114,4.5499,3.7176,4.3925,5205864,0
2009-08-10,4.3925,4.8456,4.3649,4.633,3414839,0
2009-08-11,4.633,4.633,4.1151,4.3,2125697,0
2009-08-12,4.3,4.6052,4.254,4.4849,1936289,0
2009-08-13,4.5684,4.5869,4.2262,4.2721,2083127,0
2009-08-14,4.254,4.3095,3.8378,4.1429,2299120,0
2009-08-17,3.9948,4.0598,3.7455,3.9025,1649920,0
2009-08-18,3.958,4.4572,3.8564,4.2721,2977197,0
2009-08-19,4.1059,4.8456,4.0689,4.7441,4814913,0
2009-08-20,4.8918,5.2525,4.8456,5.1972,4247355,0
2009-08-21,5.1879,5.4099,5.1879,5.2804,2674065,0
2009-08-24,5.3265,5.3914,4.7624,5.0306,3263906,0
2009-08-25,5.0953,5.4375,5.0678,5.345,2286305,0
2009-08-26,5.345,5.3727,5.1786,5.3083,2426217,0
2009-08-27,5.2896,5.2896,5.0863,5.2804,1269940,0
2009-08-28,5.3727,5.3727,5.0121,5.0491,1473241,0
2009-08-31,4.9381,4.9752,4.67,4.8364,2218606,0
2009-09-01,4.6516,4.9475,4.3,4.4849,3010390,0
2009-09-02,4.4756,4.4849,4.2353,4.3095,1442814,0
2009-09-03,4.3649,4.5223,4.3184,4.5036,702287,0
2009-09-04,4.4206,4.6978,4.4206,4.6885,787574,0
2009-09-08,4.7718,4.7902,4.5869,4.67,1160949,0
2009-09-09,4.6516,4.9475,4.6146,4.8918,1315614,0
2009-09-10,4.8918,5.0215,4.8456,4.957,564590,0
2009-09-11,5.1603,5.2989,5.04,5.1879,2248907,0
2009-09-14,5.0586,5.9742,5.0586,5.7151,2206571,0
2009-09-15,5.7519,6.2328,5.7519,5.9834,2019250,0
2009-09-16,6.0939,6.1588,5.8723,6.0202,1651387,0
2009-09-17,5.9923,6.242,5.567,5.7151,1444131,0
2009-09-18,5.7704,5.826,5.6316,5.7704,1418715,0
2009-09-21,5.6596,5.6596,5.1786,5.3174,1799713,0
2009-09-22,5.4562,6.8801,5.3822,6.5934,7761013,0
2009-09-23,6.6305,6.7416,6.2884,6.5195,4012225,0
2009-09-24,6.5843,6.6856,6.1496,6.3159,30499690,0
2009-09-25,6.2974,6.4362,6.1957,6.242,4730238,0
2009-09-28,6.3808,6.4733,6.1496,6.1773,6422428,0
2009-09-29,6.1682,6.2791,5.9646,6.0202,4400313,0
2009-09-30,6.1404,6.5286,5.8538,6.2974,8161665,0
2009-10-01,6.2884,6.3252,5.6964,5.826,4472028,0
2009-10-02,5.6316,5.8074,5.3914,5.5946,3594617,0
2009-10-05,5.6596,5.9088,5.6596,5.8723,2112853,0
2009-10-06,5.9554,6.3716,5.8815,6.2144,4683371,0
2009-10-07,6.1868,6.4272,6.0663,6.2328,1972176,0
2009-10-08,6.3348,6.538,6.1588,6.3623,3098595,0
2009-10-09,6.3623,6.5934,6.1957,6.4272,2340261,0
2009-10-12,6.5843,6.6027,6.3348,6.4643,2051408,0
2009-10-13,6.4733,6.4821,6.242,6.3623,2182929,0
2009-10-14,6.4919,6.5749,6.4733,6.5655,1785430,0
2009-10-15,6.4643,6.7969,6.4548,6.6675,2614466,0
2009-10-16,6.6121,6.6121,6.2328,6.242,3347561,0
2009-10-19,6.2606,6.5195,6.2606,6.3991,3086243,0
2009-10-20,6.3623,6.5195,6.2606,6.4453,2859530,0
2009-10-21,6.3901,6.8709,6.3438,6.5566,5714248,0
2009-10-22,6.5566,6.8248,6.3808,6.6952,2477883,0
2009-10-23,6.6768,6.8431,6.3348,6.4821,3814181,0
2009-10-26,6.4919,6.6121,6.0663,6.2974,3319554,0
2009-10-27,6.3159,6.3716,5.9742,6.0109,4954391,0
2009-10-28,5.8906,6.0017,5.1692,5.3083,7908141,0
2009-10-29,5.4006,5.6781,5.1415,5.5298,6890390,0
2009-10-30,5.4653,5.5298,4.9752,5.234,10190809,0
2009-11-02,5.3174,5.4743,5.0953,5.3635,3950121,0
2009-11-03,5.04,5.8167,4.9475,5.6041,6646478,0
2009-11-04,5.7335,5.8906,5.4562,5.493,4191688,0
2009-11-05,5.5578,5.6504,5.4562,5.5578,5028471,0
2009-11-06,5.4375,6.1217,5.2155,6.1217,3780968,0
2009-11-09,6.2791,6.5195,6.1868,6.4919,2366499,0
2009-11-10,6.4086,6.6491,6.2884,6.4733,2057032,0
2009-11-11,6.5286,6.9913,6.5195,6.7228,3974320,0
2009-11-12,6.6768,6.8618,6.3348,6.3808,2413415,0
2009-11-13,6.4453,6.7508,6.3808,6.5566,2269912,0
2009-11-16,6.7508,6.9913,6.6582,6.7416,2644764,0
2009-11-17,6.6675,6.8156,6.5655,6.6582,2827249,0
2009-11-18,6.6397,6.7322,6.5749,6.7048,1408494,0
2009-11-19,6.6121,6.6121,6.3438,6.4548,1903527,0
2009-11-20,6.3991,6.5195,6.242,6.3071,2572509,0
2009-11-23,6.5012,6.6491,6.3623,6.4177,1811810,0
2009-11-24,6.3623,6.4548,6.1588,6.3901,1274538,0
2009-11-25,6.4733,6.7048,6.3623,6.6675,1216364,0
2009-11-27,6.353,6.6213,6.1588,6.4548,910075,0
2009-11-30,6.4548,6.7783,6.2791,6.7322,2790300,0
2009-12-01,6.8156,7.4536,6.8156,7.2686,4957380,0
2009-12-02,7.213,7.5553,7.213,7.4352,3211732,0
2009-12-03,7.4905,7.8326,7.4536,7.6385,5490920,0
2009-12-04,7.7402,7.9806,7.3516,7.62,3801369,0
2009-12-07,7.5646,7.7867,7.4719,7.5924,3302564,0
2009-12-08,8.0456,8.2212,7.6385,7.8605,3539825,0
2009-12-09,7.9529,8.1103,7.8605,8.0823,3011678,0
2009-12-10,8.1841,8.3229,7.9252,7.9898,2290747,0
2009-12-11,8.101,8.4153,8.073,8.3877,2541937,0
2009-12-14,8.5541,8.7296,8.4616,8.4983,4087788,0
2009-12-15,8.48,8.7853,8.4153,8.7204,4285692,0
2009-12-16,8.7853,8.9702,8.628,8.6927,6574213,0
2009-12-17,8.7019,9.4158,8.7019,8.915,7621709,0
2009-12-18,9.4695,9.952,9.4059,9.952,12586868,0
2009-12-21,10.013,10.347,9.961,10.126,5040449,0
2009-12-22,10.221,10.221,9.553,9.711,3759331,0
2009-12-23,9.848,9.971,9.598,9.942,1331808,0
2009-12-24,9.942,10.135,9.932,10.08,424436,0
2009-12-28,10.154,10.173,9.819,9.981,1215203,0
2009-12-29,9.913,10.221,9.905,10.07,1331131,0
2009-12-30,9.932,10.183,9.819,10.031,2144253,0
2009-12-31,10.06,10.404,9.952,10.021,1915694,0
2010-01-04,10.221,10.301,10.07,10.301,2676493,0
2010-01-05,10.311,11.153,10.173,11.097,6718882,0
2010-01-06,11.106,11.272,10.662,10.718,6662132,0
2010-01-07,10.763,10.846,10.468,10.727,3036070,0
2010-01-08,10.941,11.209,10.773,11.116,5569493,0
2010-01-11,11.309,11.56,10.998,11.467,4530866,0
2010-01-12,11.318,11.318,10.272,10.431,5798621,0
2010-01-13,10.487,10.791,10.262,10.763,2748184,0
2010-01-14,10.616,11.032,10.616,10.941,1625760,0
2010-01-15,11.032,11.049,10.395,10.69,3121494,0
2010-01-19,10.682,10.885,10.468,10.59,3473300,0
2010-01-20,10.468,10.477,10.118,10.404,2252688,0
2010-01-21,10.412,10.59,9.839,9.952,3177932,0
2010-01-22,9.793,10.08,9.3301,9.4328,4273496,0
2010-01-25,9.562,9.848,9.1741,9.3301,4235319,0
2010-01-26,9.2851,9.819,9.2851,9.4606,2146635,0
2010-01-27,9.4695,9.746,9.2851,9.682,2143247,0
2010-01-28,9.72,10.272,9.3957,9.581,3151039,0
2010-01-29,9.692,9.971,9.3398,9.534,3410639,0
2010-02-01,9.598,10.06,9.4517,9.923,2724340,0
2010-02-02,9.942,10.193,9.4606,9.971,3023939,0
2010-02-03,9.942,10.154,9.746,10.08,1614457,0
2010-02-04,9.952,9.981,9.2276,9.3134,2686839,0
2010-02-05,9.2657,9.3585,8.5263,8.9886,4623415,0
2010-02-08,8.9979,9.562,8.7019,8.7947,3205099,0
2010-02-09,9.0996,9.4877,8.9329,9.4695,2998116,0
2010-02-10,9.4418,9.598,9.1088,9.562,1891965,0
2010-02-11,9.4517,9.72,9.2179,9.654,1850041,0
2010-02-12,9.4328,9.682,9.1645,9.644,2061701,0
2010-02-16,9.672,9.895,9.3495,9.848,1611176,0
2010-02-17,9.886,10.06,9.746,9.989,2091584,0
2010-02-18,9.961,10.154,9.895,10.08,1458574,0
2010-02-19,10.041,10.375,9.989,10.163,1274549,0
2010-02-22,10.254,10.32,9.895,10.07,1735555,0
2010-02-23,10.07,10.173,9.737,9.839,2128446,0
2010-02-24,9.886,10.292,9.644,10.118,3254493,0
2010-02-25,9.858,10.246,9.692,10.221,2089845,0
2010-02-26,10.254,10.643,10.154,10.515,2479976,0
2010-03-01,10.505,11.007,10.449,10.635,3812945,0
2010-03-02,10.698,10.95,10.375,10.421,2041718,0
2010-03-03,11.087,11.136,10.737,10.781,4913867,0
2010-03-04,10.809,10.895,10.524,10.846,2863991,0
2010-03-05,11.024,11.19,10.914,11.007,3103635,0
2010-03-08,11.059,11.097,10.865,11.097,2153879,0
2010-03-09,11.059,11.523,10.895,11.024,2775977,0
2010-03-10,11.059,11.235,10.662,10.754,3529082,0
2010-03-11,10.69,10.95,10.412,10.941,2072405,0
2010-03-12,11.024,11.264,10.754,10.846,3744151,0
2010-03-15,10.846,11.032,10.69,10.922,1252365,0
2010-03-16,10.95,11.059,10.718,11.049,1979380,0
2010-03-17,11.067,11.19,11.007,11.032,1309808,0
2010-03-18,10.978,11.087,10.737,10.885,2793827,0
2010-03-19,10.941,11.235,10.727,11.04,3844324,0
2010-03-22,10.865,11.643,10.747,11.616,4953479,0
2010-03-23,11.651,12.067,11.607,11.921,3713674,0
2010-03-24,11.825,11.882,11.505,11.843,2701567,0
2010-03-25,11.872,12.3,11.542,11.542,5332103,0
2010-03-26,11.607,11.754,11.217,11.542,2448587,0
2010-03-29,11.57,11.754,11.438,11.467,1987522,0
2010-03-30,11.457,11.624,11.2,11.328,2261037,0
2010-03-31,11.254,11.291,10.875,10.988,4402813,0
2010-04-01,11.161,11.402,10.747,10.895,5216348,0
2010-04-05,10.931,11.57,10.931,11.523,4239438,0
2010-04-06,11.438,11.597,11.375,11.523,1293297,0
2010-04-07,11.467,11.679,11.438,11.552,2370571,0
2010-04-08,11.505,11.707,11.411,11.651,2450974,0
2010-04-09,11.792,11.987,11.67,11.921,2883925,0
2010-04-12,12.067,12.364,12.005,12.291,4687812,0
2010-04-13,12.223,12.3,11.959,12.196,2367668,0
2010-04-14,12.317,13.037,12.252,12.55,4374620,0
2010-04-15,12.503,12.762,12.282,12.639,4040419,0
2010-04-16,12.604,12.791,11.987,12.122,3414243,0
2010-04-19,11.969,12.187,11.745,12.033,3368104,0
2010-04-20,12.161,12.317,11.95,12.085,1185347,0
2010-04-21,12.151,12.151,11.745,12.051,2979669,0
2010-04-22,11.843,12.187,11.643,12.18,2396688,0
2010-04-23,12.223,12.724,12.104,12.669,2156585,0
2010-04-26,12.762,12.965,12.55,12.604,1356471,0
2010-04-27,12.484,12.669,11.764,11.809,3434130,0
2010-04-28,11.978,12.085,11.505,11.597,3878900,0
2010-04-29,11.94,12.649,11.94,12.438,5023600,0
2010-04-30,12.428,12.957,12.171,12.355,3719911,0
2010-05-03,12.206,12.919,12.104,12.724,3172605,0
2010-05-04,12.428,12.587,11.996,12.085,4634073,0
2010-05-05,11.863,12.18,10.922,11.67,3679699,0
2010-05-06,11.579,12.014,9.3779,11.19,8533856,0
2010-05-07,11.097,11.217,10.221,10.572,6154153,0
2010-05-10,11.447,11.725,11.244,11.357,4942146,0
2010-05-11,11.244,11.978,11.097,11.651,3826481,0
2010-05-12,11.725,12.18,11.679,12.005,2628138,0
2010-05-13,11.882,12.447,11.633,11.688,3084417,0
2010-05-14,11.523,11.523,10.865,11.126,4368687,0
2010-05-17,11.144,11.486,10.292,10.552,5950257,0
2010-05-18,10.737,10.959,10.041,10.183,4091303,0
2010-05-19,10.099,10.311,9.702,10.06,4521015,0
2010-05-20,9.672,9.776,8.9979,9.1552,6885369,0
2010-05-21,8.9518,9.616,8.665,9.2471,6550556,0
2010-05-24,9.2112,9.562,9.1088,9.2276,3552530,0
2010-05-25,8.8128,9.606,8.5723,9.4775,6357249,0
2010-05-26,9.711,10.08,9.553,9.654,5352395,0
2010-05-27,10.109,10.439,9.981,10.431,2795949,0
2010-05-28,10.404,10.662,9.839,10.041,2406816,0
2010-06-01,9.848,10.237,9.654,9.654,3008777,0
2010-06-02,9.711,10.272,9.606,10.272,3979971,0
2010-06-03,10.421,11.144,10.311,11.067,6438854,0
2010-06-04,10.763,10.914,10.126,10.202,4609344,0
2010-06-07,10.262,10.385,9.4236,9.4606,5074141,0
2010-06-08,9.4775,9.848,9.1915,9.606,4506368,0
2010-06-09,9.802,10.089,9.3779,9.4517,5532693,0
2010-06-10,9.746,10.144,9.654,10.08,3129346,0
2010-06-11,9.886,10.6,9.692,10.6,3018241,0
2010-06-14,10.826,11.059,10.449,10.524,2280059,0
2010-06-15,10.672,11.077,10.635,11.024,2247469,0
2010-06-16,10.875,10.998,10.672,10.727,2105861,0
2010-06-17,10.826,11.04,10.366,10.885,2605458,0
2010-06-18,10.998,11.347,10.95,11.087,3133857,0
2010-06-21,11.402,11.542,10.856,10.998,2590911,0
2010-06-22,11.087,11.19,10.468,10.515,2122126,0
2010-06-23,10.515,10.643,10.154,10.468,2175835,0
2010-06-24,10.347,10.515,10.109,10.183,1925467,0
2010-06-25,10.23,10.524,10.06,10.404,7174631,0
2010-06-28,10.404,10.497,10.173,10.292,2732137,0
2010-06-29,9.981,10.07,9.3213,9.516,4468594,0
2010-06-30,9.4517,9.858,9.1369,9.2471,3692808,0
2010-07-01,9.2375,9.3779,8.2763,8.9518,6511337,0
2010-07-02,9.0352,9.1175,8.4707,8.7761,3888561,0
2010-07-06,9.0628,9.2017,8.332,8.5077,4390119,0
2010-07-07,8.5448,9.4695,8.4616,9.4158,4074369,0
2010-07-08,9.571,9.793,9.3495,9.626,2233619,0
2010-07-09,9.571,9.839,9.516,9.802,1707945,0
2010-07-12,9.672,9.961,9.506,9.711,1878533,0
2010-07-13,9.981,10.404,9.877,10.339,3161172,0
2010-07-14,10.282,10.468,10.005,10.202,2298521,0
2010-07-15,10.254,10.254,9.746,10.118,3149737,0
2010-07-16,9.952,10.021,9.4695,9.516,2465747,0
2010-07-19,9.553,9.766,9.256,9.525,2485576,0
2010-07-20,9.3134,10.013,9.1645,9.932,2205860,0
2010-07-21,10.099,10.23,9.692,9.756,2861758,0
2010-07-22,10.013,10.543,10.013,10.395,4010494,0
2010-07-23,10.311,11.032,10.193,10.791,4072519,0
2010-07-26,10.791,11.136,10.791,11.016,2260008,0
2010-07-27,11.153,11.438,10.727,10.737,2770354,0
2010-07-28,10.69,10.988,10.449,10.69,2636392,0
2010-07-29,10.914,11.016,10.173,10.727,5233461,0
2010-07-30,10.449,11.17,10.385,10.988,3521086,0
2010-08-02,11.309,11.607,11.19,11.579,3594486,0
2010-08-03,11.428,11.514,11.17,11.383,3744563,0
2010-08-04,11.477,11.688,11.338,11.616,2390493,0
2010-08-05,11.318,11.825,11.309,11.745,2433777,0
2010-08-06,11.428,11.67,11.209,11.616,2113872,0
2010-08-09,11.717,11.825,11.411,11.505,2586747,0
2010-08-10,11.272,11.402,11.032,11.2,2647600,0
2010-08-11,10.781,10.781,10.32,10.439,3709927,0
2010-08-12,10.202,10.69,10.005,10.404,2284695,0
2010-08-13,10.311,10.505,10.154,10.262,1424754,0
2010-08-16,10.135,10.439,10.013,10.262,1380798,0
2010-08-17,10.477,10.922,10.385,10.58,2752613,0
2010-08-18,10.6,10.763,10.412,10.6,1224499,0
2010-08-19,10.534,10.652,10.051,10.135,2125055,0
2010-08-20,10.089,10.126,9.811,10.099,1611595,0
2010-08-23,10.211,10.301,9.839,9.867,1796466,0
2010-08-24,9.4977,9.942,9.4158,9.571,2932534,0
2010-08-25,9.4059,9.829,9.1645,9.746,3134014,0
2010-08-26,9.858,10.109,9.4236,9.4418,2095149,0
2010-08-27,9.626,9.942,9.256,9.867,2523221,0
2010-08-30,9.802,9.829,9.4158,9.4158,1503064,0
2010-08-31,9.3681,9.692,9.2471,9.4877,1867355,0
2010-09-01,9.793,9.981,9.516,9.961,4288936,0
2010-09-02,10.021,10.356,10.021,10.254,2211400,0
2010-09-03,10.534,10.773,10.246,10.404,2565012,0
2010-09-07,10.395,10.404,9.989,10.021,1462385,0
2010-09-08,9.819,9.867,9.4977,9.663,4933786,0
2010-09-09,9.942,10.08,9.3585,9.4606,3583217,0
2010-09-10,9.4977,9.635,9.3495,9.4775,1855291,0
2010-09-13,9.702,9.793,9.571,9.702,2616507,0
2010-09-14,9.672,9.829,9.654,9.728,2812605,0
2010-09-15,9.644,10.183,9.598,10.126,2684927,0
2010-09-16,10.041,10.282,9.989,10.173,2140437,0
2010-09-17,10.32,10.375,10.08,10.254,2749730,0
2010-09-20,10.339,10.773,10.183,10.754,2767956,0
2010-09-21,10.781,11.059,10.69,10.809,3372287,0
2010-09-22,10.747,11.059,10.672,10.836,2311851,0
2010-09-23,10.643,11.059,10.59,10.662,2120995,0
2010-09-24,10.941,11.254,10.856,11.2,3019506,0
2010-09-27,11.153,11.347,11.049,11.19,1814879,0
2010-09-28,11.264,11.477,10.914,11.411,1975212,0
2010-09-29,11.328,11.633,11.291,11.57,2976731,0
2010-09-30,11.688,11.825,11.338,11.393,3264131,0
2010-10-01,11.542,11.597,11.281,11.579,3372908,0
2010-10-04,11.542,11.616,11.153,11.244,1698207,0
2010-10-05,11.467,11.987,11.447,11.902,3865968,0
2010-10-06,11.853,12.041,11.792,11.94,2018936,0
2010-10-07,12.033,12.033,11.607,11.782,1835323,0
2010-10-08,11.799,12.384,11.799,12.309,2662316,0
2010-10-11,12.309,12.317,12.085,12.215,1271235,0
2010-10-12,12.142,12.384,11.95,12.233,2461717,0
2010-10-13,12.438,12.604,12.187,12.447,2882598,0
2010-10-14,12.447,12.614,12.291,12.428,1323508,0
2010-10-15,12.587,12.669,12.223,12.522,2011905,0
2010-10-18,12.631,12.631,12.18,12.374,1649888,0
2010-10-19,12.095,12.374,11.834,12.067,2680956,0
2010-10-20,12.18,12.503,12.085,12.317,1893370,0
2010-10-21,12.41,12.669,12.122,12.494,2259438,0
2010-10-22,12.522,12.752,12.438,12.678,1912794,0
2010-10-25,12.818,12.947,12.678,12.762,1960378,0
2010-10-26,12.614,12.947,12.464,12.845,2666674,0
2010-10-27,12.669,12.89,12.41,12.649,2427340,0
2010-10-28,12.836,13.262,12.714,13.131,4107199,0
2010-10-29,13.076,13.453,12.993,13.103,2300160,0
2010-11-01,13.159,13.298,12.772,13.037,4076285,0
2010-11-02,13.15,13.409,12.91,13.409,2698426,0
2010-11-03,13.4,13.482,13.15,13.435,3595291,0
2010-11-04,13.112,13.77,13.112,13.724,4275137,0
2010-11-05,13.742,14.095,13.649,13.889,2266865,0
2010-11-08,13.879,14.039,13.622,13.676,2331171,0
2010-11-09,13.724,13.76,13.262,13.417,1714554,0
2010-11-10,13.409,13.798,13.066,13.732,2424441,0
2010-11-11,13.482,13.889,13.463,13.798,2297609,0
2010-11-12,13.613,13.896,13.381,13.472,1940872,0
2010-11-15,13.64,13.87,13.4,13.426,1980458,0
2010-11-16,13.233,13.453,12.762,12.929,4180139,0
2010-11-17,13.003,13.381,12.9,13.345,2124134,0
2010-11-18,13.576,13.944,13.549,13.798,3565544,0
2010-11-19,13.695,14.029,13.567,13.983,1914694,0
2010-11-22,13.87,14.029,13.686,13.905,2232435,0
2010-11-23,13.649,13.879,13.501,13.686,2403719,0
2010-11-24,13.862,14.232,13.826,14.048,2598963,0
2010-11-26,13.944,14.177,13.87,14.048,507214,0
2010-11-29,13.915,14.058,13.53,14.021,1716999,0
2010-11-30,13.808,14.077,13.501,13.973,4276290,0
2010-12-01,14.306,14.666,14.248,14.49,2823842,0
2010-12-02,14.526,14.861,14.49,14.713,4452947,0
2010-12-03,14.64,15.009,14.473,14.941,1541469,0
2010-12-06,14.89,15.046,14.805,14.941,1903673,0
2010-12-07,15.233,15.425,14.931,15.009,4882728,0
2010-12-08,15.019,15.176,14.814,14.843,2200753,0
2010-12-09,15.046,15.223,14.833,15.148,1862510,0
2010-12-10,15.167,15.584,15.046,15.425,2764741,0
2010-12-13,15.535,15.746,15.204,15.223,3801181,0
2010-12-14,15.304,15.998,15.148,15.766,4328608,0
2010-12-15,15.746,15.953,15.545,15.603,2566554,0
2010-12-16,15.72,15.906,15.545,15.72,3818328,0
2010-12-17,15.756,16.192,15.694,15.804,2213544,0
2010-12-20,15.953,16.33,15.804,16.229,2297453,0
2010-12-21,16.397,16.637,16.294,16.321,3220674,0
2010-12-22,16.358,16.507,15.961,16.11,2172395,0
2010-12-23,16.11,16.238,15.998,16.1,756128,0
2010-12-27,15.961,16.138,15.736,16.08,852893,0
2010-12-28,16.1,16.138,15.795,15.849,591264,0
2010-12-29,15.868,16.037,15.814,15.814,686785,0
2010-12-30,15.756,15.953,15.72,15.775,1119380,0
2010-12-31,15.72,15.953,15.694,15.915,948763,0
2011-01-03,16.027,16.387,16.027,16.229,2813070,0
2011-01-04,16.266,16.526,16.008,16.516,3991225,0
2011-01-05,16.358,16.952,16.238,16.869,5644584,0
2011-01-06,16.923,17.032,16.488,16.618,2948677,0
2011-01-07,16.69,16.823,16.221,16.48,2938453,0
2011-01-10,16.266,17.211,16.202,17.052,5314761,0
2011-01-11,17.174,17.311,16.877,16.894,3378840,0
2011-01-12,16.923,17.106,16.415,17.106,4933097,0
2011-01-13,17.116,17.238,16.804,16.933,1938721,0
2011-01-14,16.923,17.311,16.894,17.311,2231040,0
2011-01-18,17.311,17.479,17.135,17.46,1420871,0
2011-01-19,17.46,17.506,16.526,16.645,4547930,0
2011-01-20,16.637,16.637,15.945,16.063,2981220,0
2011-01-21,16.202,16.397,15.711,15.746,2201070,0
2011-01-24,15.756,16.69,15.702,16.562,2843882,0
2011-01-25,16.488,16.572,16.276,16.516,2768194,0
2011-01-26,16.645,17.069,16.534,16.823,2961356,0
2011-01-27,16.904,17.497,16.904,17.384,2559053,0
2011-01-28,17.303,17.303,16.017,16.183,5662572,0
2011-01-31,16.229,16.581,16.11,16.572,3212861,0
2011-02-01,16.69,17.097,16.534,16.986,3128820,0
2011-02-02,16.842,16.86,15.831,15.876,6842838,0
2011-02-03,15.766,15.953,15.506,15.849,4175776,0
2011-02-04,15.961,16.008,15.64,15.766,1466865,0
2011-02-07,15.84,16.202,15.746,16.054,2131324,0
2011-02-08,16.08,16.211,15.849,16.008,2434280,0
2011-02-09,16.054,16.128,15.785,15.979,1565015,0
2011-02-10,15.785,17.024,15.729,16.869,3359892,0
2011-02-11,16.765,17.194,16.746,17.145,2185673,0
2011-02-14,17.184,17.339,16.952,17.257,2218541,0
2011-02-15,17.229,17.257,16.581,16.869,2439325,0
2011-02-16,16.97,17.126,16.869,17.06,2240094,0
2011-02-18,17.423,17.433,16.97,17.155,2227778,0
2011-02-22,16.842,17.052,16.266,16.358,3433881,0
2011-02-23,16.933,17.126,15.886,16.463,7207983,0
2011-02-24,16.463,17.488,16.406,17.097,6253657,0
2011-02-25,16.996,17.588,16.986,17.559,2675702,0
2011-02-28,17.79,17.895,17.219,17.46,2555422,0
2011-03-01,17.569,17.615,16.755,16.923,2400546,0
2011-03-02,16.832,17.311,16.738,17.089,1955586,0
2011-03-03,17.375,17.635,17.348,17.441,2935609,0
2011-03-04,17.513,17.542,17.069,17.339,1634902,0
2011-03-07,17.497,17.551,16.591,16.923,1835268,0
2011-03-08,16.86,17.294,16.645,17.069,2505368,0
2011-03-09,16.952,17.089,16.755,16.794,1610216,0
2011-03-10,16.425,16.655,16.037,16.063,3767354,0
2011-03-11,15.945,16.377,15.65,16.202,1999585,0
2011-03-14,15.989,16.33,15.831,16.155,1947580,0
2011-03-15,15.37,16.037,15.074,15.858,4426849,0
2011-03-16,15.729,16.221,15.185,15.341,3239728,0
2011-03-17,15.756,15.814,15.111,15.111,3465446,0
2011-03-18,15.443,15.729,15.277,15.488,3949057,0
2011-03-21,15.775,16.1,15.686,15.868,3851355,0
2011-03-22,15.906,16.037,15.535,15.694,2178127,0
2011-03-23,15.63,15.831,15.252,15.686,2842702,0
2011-03-24,15.886,16.046,15.64,15.906,1412361,0
2011-03-25,16.017,16.302,15.831,16.046,1780461,0
2011-03-28,16.072,16.174,15.953,16.017,2233295,0
2011-03-29,15.945,16.155,15.746,15.925,2360658,0
2011-03-30,16.221,16.728,16.12,16.47,2966676,0
2011-03-31,16.387,16.397,15.945,16.08,2679693,0
2011-04-01,16.645,16.886,16.12,16.174,3005846,0
2011-04-04,16.238,16.47,16.09,16.164,2165392,0
2011-04-05,16.192,16.894,16.164,16.804,3130724,0
2011-04-06,16.952,16.97,16.581,16.755,2422477,0
2011-04-07,16.755,16.86,16.543,16.628,1736807,0
2011-04-08,16.784,16.814,16.155,16.248,3085408,0
2011-04-11,16.238,16.238,15.756,15.979,2688297,0
2011-04-12,15.823,16.008,15.194,15.814,3709540,0
2011-04-13,15.953,16.164,15.574,15.945,2627719,0
2011-04-14,15.746,15.858,15.425,15.702,2379124,0
2011-04-15,15.694,15.823,15.488,15.766,2099188,0
2011-04-18,15.38,15.488,15.129,15.341,2779057,0
2011-04-19,15.425,15.65,15.321,15.506,2821723,0
2011-04-20,16.037,16.488,15.961,16.48,3078980,0
2011-04-21,16.599,16.996,16.321,16.952,2116120,0
2011-04-25,16.894,16.996,16.618,16.952,2060098,0
2011-04-26,17.106,17.532,17.052,17.106,4167237,0
2011-04-27,17.404,17.433,16.784,17.174,3776779,0
2011-04-28,17.174,17.229,16.775,16.886,2159808,0
2011-04-29,16.97,17.219,16.784,16.804,1910777,0
2011-05-02,16.942,17.032,16.367,16.406,2400298,0
2011-05-03,16.321,16.34,15.849,16.155,4454745,0
2011-05-04,16.174,16.681,16.128,16.415,4214670,0
2011-05-05,16.266,16.69,16.09,16.534,3558704,0
2011-05-06,16.719,17.089,16.581,16.842,3067866,0
2011-05-09,16.719,16.942,16.7,16.746,1994727,0
2011-05-10,16.823,17.097,16.755,17.089,4259387,0
2011-05-11,17.052,17.145,16.608,16.794,1745415,0
2011-05-12,16.655,16.794,16.266,16.507,1385510,0
2011-05-13,16.572,16.628,16.017,16.248,3176359,0
2011-05-16,16.174,16.618,15.906,15.945,2192352,0
2011-05-17,15.831,16.155,15.72,15.906,2705008,0
2011-05-18,15.906,16.238,15.84,16.211,2280344,0
2011-05-19,16.321,16.498,16.128,16.47,2087262,0
2011-05-20,16.349,16.367,15.906,16.11,1802735,0
2011-05-23,15.795,16.11,15.711,15.953,2042804,0
2011-05-24,15.979,16.09,15.64,15.65,1797143,0
2011-05-25,15.555,16.063,15.555,16.017,2205550,0
2011-05-26,15.979,16.302,15.814,16.229,1762726,0
2011-05-27,16.285,16.738,16.285,16.664,2358874,0
2011-05-31,17.042,17.042,16.69,16.755,3670016,0
2011-06-01,16.728,16.804,15.925,15.945,2542999,0
2011-06-02,15.906,16.164,15.746,15.876,1952582,0
2011-06-03,15.545,15.886,15.452,15.858,2244498,0
2011-06-06,15.831,16.046,15.478,15.603,2352849,0
2011-06-07,15.72,15.858,15.545,15.775,1902326,0
2011-06-08,15.746,15.989,15.488,15.545,3703211,0
2011-06-09,15.584,15.961,15.516,15.686,1615317,0
2011-06-10,15.574,15.64,14.961,15.35,2278753,0
2011-06-13,15.388,15.621,14.851,15.074,2027551,0
2011-06-14,15.304,15.84,15.304,15.584,1664739,0
2011-06-15,15.35,15.686,14.805,14.88,3052072,0
2011-06-16,14.923,15.102,14.464,14.685,2554081,0
2011-06-17,14.89,15.046,14.732,14.89,1755727,0
2011-06-20,14.788,15.009,14.648,14.98,2241200,0
2011-06-21,15.157,15.63,15.074,15.574,2521662,0
2011-06-22,15.478,15.876,15.478,15.506,1999362,0
2011-06-23,15.268,15.729,14.961,15.702,1732197,0
2011-06-24,15.795,15.979,15.64,15.906,2660752,0
2011-06-27,15.961,16.387,15.906,16.258,2529350,0
2011-06-28,16.358,16.681,16.285,16.591,2365620,0
2011-06-29,16.755,17.202,16.498,17.024,3828003,0
2011-06-30,17.052,17.211,16.877,16.923,2658704,0
2011-07-01,16.98,17.348,16.775,17.164,2941672,0
2011-07-05,17.164,17.257,16.952,17.069,1866925,0
2011-07-06,17.089,17.311,16.842,17.229,2334199,0
2011-07-07,17.433,17.569,17.339,17.479,2497107,0
2011-07-08,17.184,17.33,16.933,17.311,1770218,0
2011-07-11,16.986,17.079,16.719,16.877,2038422,0
2011-07-12,16.738,17.079,16.645,16.655,1565359,0
2011-07-13,16.794,17.311,16.755,17.097,1723946,0
2011-07-14,17.097,17.404,16.655,16.832,1906948,0
2011-07-15,16.98,17.194,16.69,17.174,2035014,0
2011-07-18,17.032,17.079,16.655,16.794,1726180,0
2011-07-19,16.933,17.513,16.933,17.357,2526031,0
2011-07-20,17.366,17.413,16.914,16.98,1970441,0
2011-07-21,17.106,17.184,16.804,16.98,1555880,0
2011-07-22,16.996,17.174,16.942,17.089,1401145,0
2011-07-25,16.794,17.145,16.719,17.005,1852926,0
2011-07-26,16.869,16.869,16.155,16.367,3804649,0
2011-07-27,16.183,16.321,15.756,15.998,4366456,0
2011-07-28,16.377,16.534,14.752,15.148,6610545,0
2011-07-29,14.851,15.736,14.574,15.417,3408740,0
2011-08-01,15.736,15.935,15.119,15.304,4053791,0
2011-08-02,15.148,15.313,14.49,14.536,6872844,0
2011-08-03,14.536,14.788,13.724,14.381,4794796,0
2011-08-04,13.586,14.048,12.464,12.512,6682326,0
2011-08-05,12.938,12.957,11.643,12.327,5908522,0
2011-08-08,11.505,11.817,9.981,10.262,8800779,0
2011-08-09,10.885,11.438,10.163,11.375,9982101,0
2011-08-10,10.914,11.633,10.754,10.885,6907178,0
2011-08-11,11.016,12.772,10.998,12.474,6668647,0
2011-08-12,12.714,13.141,12.447,12.669,4278386,0
2011-08-15,12.863,13.233,12.828,13.112,1412956,0
2011-08-16,12.88,13.121,12.587,12.669,3406751,0
2011-08-17,12.828,12.938,12.085,12.282,2393112,0
2011-08-18,11.624,11.902,11.059,11.2,4822912,0
2011-08-19,10.809,11.318,10.515,10.534,4464855,0
2011-08-22,10.875,10.978,10.089,10.202,4566941,0
2011-08-23,10.32,10.608,10.013,10.6,5721258,0
2011-08-24,10.572,10.914,10.311,10.737,4064714,0
2011-08-25,10.818,10.904,10.262,10.468,3907940,0
2011-08-26,10.431,11.059,10.301,10.865,4582765,0
2011-08-29,11.097,11.834,11.049,11.809,3616686,0
2011-08-30,11.688,11.892,11.486,11.792,2673714,0
2011-08-31,11.996,12.428,11.651,11.792,4339877,0
2011-09-01,11.792,11.987,11.57,11.67,3119256,0
2011-09-02,11.226,11.505,11.106,11.272,1751534,0
2011-09-06,10.754,11.272,10.698,11.126,3274486,0
2011-09-07,11.402,11.764,11.272,11.735,3839972,0
2011-09-08,11.616,11.902,11.244,11.328,2850683,0
2011-09-09,11.116,11.281,10.505,10.836,3784477,0
2011-09-12,10.515,10.875,10.246,10.763,3213978,0
2011-09-13,10.791,11.264,10.58,11.126,2994579,0
2011-09-14,11.291,11.792,10.931,11.523,3035996,0
2011-09-15,11.697,11.94,11.467,11.872,4448394,0
2011-09-16,11.94,12.122,11.707,11.799,2397067,0
2011-09-19,11.428,11.745,11.281,11.505,1986432,0
2011-09-20,11.589,11.679,11.04,11.077,2249799,0
2011-09-21,11.049,11.097,10.126,10.135,2810713,0
2011-09-22,9.606,10.005,9.0809,9.4977,5126120,0
2011-09-23,9.4328,9.886,9.3495,9.711,2689864,0
2011-09-26,9.829,9.932,9.3134,9.932,2948533,0
2011-09-27,10.254,10.865,10.183,10.301,3469729,0
2011-09-28,10.311,10.339,9.811,9.829,4580340,0
2011-09-29,10.193,10.385,9.886,10.246,3124320,0
2011-09-30,9.976,10.235,9.696,9.716,3444272,0
2011-10-03,9.581,10.013,9.1827,9.2017,3856237,0
2011-10-04,9.0996,10.031,8.739,9.981,5065486,0
2011-10-05,10.041,10.875,9.711,10.763,3432295,0
2011-10-06,10.754,11.254,10.643,11.153,3043093,0
2011-10-07,11.217,11.523,10.747,10.895,3366250,0
2011-10-10,11.264,11.56,11.209,11.542,2790733,0
2011-10-11,11.383,11.853,11.254,11.707,3307905,0
2011-10-12,11.872,12.187,11.872,11.94,4646202,0
2011-10-13,11.809,11.872,11.523,11.697,3981537,0
2011-10-14,12.023,12.41,12.023,12.364,3641363,0
2011-10-17,12.215,12.374,11.853,11.882,3440059,0
2011-10-18,11.931,12.464,11.633,12.374,3044706,0
2011-10-19,12.364,12.419,11.902,11.996,2026970,0
2011-10-20,12.023,12.023,11.428,11.799,3288523,0
2011-10-21,12.206,12.639,12.075,12.56,4259185,0
2011-10-24,12.678,13.262,12.55,13.233,3299443,0
2011-10-25,13.169,13.226,12.577,12.669,3345728,0
2011-10-26,13.02,13.103,12.494,12.88,4304896,0
2011-10-27,13.463,14.067,13.216,13.852,6112948,0
2011-10-28,13.826,14.286,13.668,13.944,3184583,0
2011-10-31,13.621,13.648,13.072,13.072,4227980,0
2011-11-01,12.3,12.89,12.3,12.53,4599127,0
2011-11-02,12.854,12.9,12.272,12.55,5001904,0
2011-11-03,12.88,13.345,12.464,13.189,5759384,0
2011-11-04,13.037,13.262,12.808,13.103,3266986,0
2011-11-07,13.066,13.216,12.762,13.121,2836181,0
2011-11-08,13.226,13.298,12.91,13.121,3143793,0
2011-11-09,12.631,12.687,12.161,12.3,3529977,0
2011-11-10,12.631,12.762,12.3,12.494,2496983,0
2011-11-11,12.724,13.179,12.631,13.066,2176843,0
2011-11-14,13.02,13.198,12.706,12.947,2525497,0
2011-11-15,12.89,12.993,12.587,12.808,2393544,0
2011-11-16,12.587,12.845,12.309,12.327,2911253,0
2011-11-17,12.291,12.364,11.419,11.651,6096456,0
2011-11-18,11.745,11.792,11.419,11.438,1793211,0
2011-11-21,11.161,11.161,10.846,11.049,2909601,0
2011-11-22,11.059,11.318,11.032,11.136,3705699,0
2011-11-23,10.998,11.161,10.773,10.773,3595701,0
2011-11-25,10.682,10.914,10.487,10.524,997460,0
2011-11-28,10.95,11.235,10.846,11.016,2144520,0
2011-11-29,11.067,11.17,10.818,10.998,1989128,0
2011-11-30,10.915,11.631,10.847,11.519,8044863,0
2011-12-01,11.402,11.67,11.04,11.226,4485372,0
2011-12-02,11.477,11.754,11.438,11.56,2576534,0
2011-12-05,11.853,11.931,11.616,11.773,2938992,0
2011-12-06,11.754,11.853,11.589,11.67,1975023,0
2011-12-07,11.552,11.67,11.235,11.589,1719391,0
2011-12-08,11.514,11.523,11.007,11.049,2026188,0
2011-12-09,11.116,11.438,11.097,11.338,1763136,0
2011-12-12,11.106,11.17,10.616,10.931,2825962,0
2011-12-13,11.077,11.144,10.193,10.395,2877570,0
2011-12-14,10.254,10.477,9.997,10.23,3058787,0
2011-12-15,10.404,10.421,9.895,10.193,2957601,0
2011-12-16,10.347,10.727,10.041,10.246,4449959,0
2011-12-19,10.347,10.412,9.839,9.905,2745853,0
2011-12-20,10.221,10.366,10.07,10.32,2853613,0
2011-12-21,10.272,10.727,10.089,10.662,3736664,0
2011-12-22,10.727,10.941,10.616,10.875,4027858,0
2011-12-23,10.895,11.161,10.801,11.144,2360004,0
2011-12-27,11.097,11.17,10.941,11.144,1512176,0
2011-12-28,11.126,11.161,10.885,10.959,1816252,0
2011-12-29,11.116,11.226,11.007,11.19,1732529,0
2011-12-30,11.152,11.282,11.065,11.235,1208695,0
2012-01-03,11.56,11.872,11.56,11.616,1915387,0
2012-01-04,11.552,11.892,11.486,11.607,2429063,0
2012-01-05,11.523,12.033,11.457,12.014,2741017,0
2012-01-06,12.023,12.252,11.931,12.171,2732875,0
2012-01-09,12.215,12.438,12.033,12.151,2550996,0
2012-01-10,13.363,13.482,12.752,13.121,6002890,0
2012-01-11,13.086,13.596,12.947,13.53,4728333,0
2012-01-12,13.54,13.818,13.345,13.649,4541423,0
2012-01-13,13.426,13.676,13.371,13.649,3322139,0
2012-01-17,13.852,13.862,13.231,13.259,2742780,0
2012-01-18,13.198,13.53,13.198,13.417,2921522,0
2012-01-19,13.818,13.844,13.426,13.453,4788977,0
2012-01-20,13.492,13.606,13.345,13.482,2282859,0
2012-01-23,13.613,13.77,13.435,13.622,2086388,0
2012-01-24,13.482,14.095,13.409,14.039,3373764,0
2012-01-25,14.002,14.048,13.714,13.87,2902001,0
2012-01-26,13.973,14.122,13.606,13.676,2753696,0
2012-01-27,13.567,13.818,13.482,13.557,2728123,0
2012-01-30,13.409,13.613,13.363,13.54,2077845,0
2012-01-31,13.722,13.926,13.656,13.731,3212779,0
2012-02-01,13.87,14.077,13.742,13.983,2447284,0
2012-02-02,14.058,14.196,13.889,14.021,1702325,0
2012-02-03,14.268,14.861,14.203,14.574,3368345,0
2012-02-06,14.507,14.732,14.4,14.602,1877612,0
2012-02-07,14.528,14.642,14.391,14.538,2621631,0
2012-02-08,14.614,14.744,14.259,14.344,2186001,0
2012-02-09,14.484,14.492,14.021,14.296,2259328,0
2012-02-10,14.095,14.248,13.963,14.113,2021875,0
2012-02-13,14.898,15.167,14.612,14.752,6727639,0
2012-02-14,14.703,14.833,14.536,14.805,2788906,0
2012-02-15,14.923,15.038,14.612,14.621,2205095,0
2012-02-16,14.648,15.388,14.648,15.304,3042417,0
2012-02-17,15.412,15.483,15.114,15.217,2809550,0
2012-02-21,15.488,15.496,14.612,14.761,5679947,0
2012-02-22,14.774,14.883,14.594,14.604,3933513,0
2012-02-23,14.703,15.038,14.343,14.98,3275584,0
2012-02-24,14.974,15.29,14.954,15.123,3333205,0
2012-02-27,14.906,15.268,14.713,15.167,1974692,0
2012-02-28,15.142,15.189,14.935,15.114,1517789,0
2012-02-29,15.197,15.262,14.703,14.798,3205832,0
2012-03-01,14.893,15.17,14.893,15.105,1973928,0
2012-03-02,15.067,15.307,14.954,14.974,2026121,0
2012-03-05,14.954,15.003,14.547,14.632,4349638,0
2012-03-06,14.428,14.428,13.953,14.058,3234467,0
2012-03-07,14.186,14.335,14.048,14.158,3566596,0
2012-03-08,14.325,14.658,14.325,14.604,2199048,0
2012-03-09,14.632,15.29,14.632,15.133,2577264,0
2012-03-12,15.142,15.198,14.575,14.65,2699586,0
2012-03-13,14.854,15.133,14.8,15.114,3595545,0
2012-03-14,15.114,15.29,14.826,14.9,3109956,0
2012-03-15,14.993,15.04,14.817,14.9,3048408,0
2012-03-16,15.133,15.198,14.926,15.031,3244240,0
2012-03-19,14.935,15.217,14.9,15.077,2030154,0
2012-03-20,14.863,14.974,14.556,14.846,4118479,0
2012-03-21,14.909,15.097,14.846,14.944,1723217,0
2012-03-22,14.764,14.909,14.715,14.846,2052412,0
2012-03-23,14.808,14.974,14.658,14.954,897239,0
2012-03-26,15.057,15.521,15.057,15.299,2704090,0
2012-03-27,15.345,15.421,14.873,14.883,1842323,0
2012-03-28,14.883,14.883,14.249,14.518,3666489,0
2012-03-29,14.316,14.594,14.113,14.547,1838280,0
2012-03-30,14.687,14.687,14.36,14.389,2025369,0
2012-04-02,14.344,15.17,14.316,15.142,3053998,0
2012-04-03,15.151,15.402,14.943,15.001,3153494,0
2012-04-04,14.806,14.824,14.302,14.312,3516032,0
2012-04-05,14.201,14.379,14.108,14.192,1538663,0
2012-04-09,13.878,13.953,13.685,13.769,1758808,0
2012-04-10,13.704,13.817,13.082,13.176,4470320,0
2012-04-11,13.379,13.499,12.814,12.944,6100349,0
2012-04-12,12.971,13.425,12.851,13.407,5464009,0
2012-04-13,13.314,13.397,13.147,13.213,2444589,0
2012-04-16,13.323,13.415,12.906,13.213,3191283,0
2012-04-17,13.39,13.67,13.298,13.473,2591906,0
2012-04-18,13.343,13.555,13.223,13.415,2478933,0
2012-04-19,13.37,13.547,13.053,13.063,2994984,0
2012-04-20,13.197,13.214,12.934,12.934,3521489,0
2012-04-23,12.609,12.814,12.507,12.767,4139286,0
2012-04-24,12.851,13.1,12.814,12.896,4194553,0
2012-04-25,14.021,14.259,13.594,14.113,7537003,0
2012-04-26,13.896,13.944,13.555,13.685,5517968,0
2012-04-27,13.763,13.811,13.409,13.624,2455353,0
2012-04-30,13.572,13.628,13.291,13.562,3980484,0
2012-05-01,13.615,13.997,13.426,13.615,2769181,0
2012-05-02,13.453,13.531,13.288,13.463,2112762,0
2012-05-03,13.463,13.483,12.934,13,2551641,0
2012-05-04,12.841,12.868,12.626,12.701,3349221,0
2012-05-07,12.608,12.916,12.581,12.71,1995700,0
2012-05-08,12.573,12.833,12.441,12.814,3188948,0
2012-05-09,12.608,12.841,12.515,12.663,2585468,0
2012-05-10,12.841,13.177,12.841,12.934,2442996,0
2012-05-11,12.738,13.278,12.719,12.944,2822854,0
2012-05-14,12.719,12.972,12.643,12.719,2938132,0
2012-05-15,12.673,12.814,12.273,12.329,2587625,0
2012-05-16,12.395,12.663,12.162,12.18,2606225,0
2012-05-17,12.224,12.224,11.575,11.595,5610736,0
2012-05-18,11.631,11.723,11.313,11.511,3533469,0
2012-05-21,11.529,12.023,11.482,11.987,1538556,0
2012-05-22,12.033,12.264,11.91,12.004,2062872,0
2012-05-23,11.89,13.017,11.841,12.767,4270511,0
2012-05-24,12.777,12.814,12.311,12.626,2536260,0
2012-05-25,12.663,12.683,12.405,12.467,1472922,0
2012-05-29,12.673,13.187,12.608,13.158,2035751,0
2012-05-30,12.926,13.064,12.683,12.787,2438756,0
2012-05-31,12.768,12.825,11.83,12.404,6088023,0
2012-06-01,11.91,11.978,11.566,11.743,4690316,0
2012-06-04,11.751,11.823,11.174,11.352,4653973,0
2012-06-05,11.294,11.704,11.212,11.648,2196961,0
2012-06-06,11.807,12.234,11.79,12.104,1960485,0
2012-06-07,12.357,12.497,11.89,11.968,3550982,0
2012-06-08,11.89,12.283,11.612,12.224,2307669,0
2012-06-11,12.431,12.467,11.501,11.501,2415823,0
2012-06-12,11.557,11.871,11.482,11.823,2936424,0
2012-06-13,11.743,11.761,11.221,11.332,2734754,0
2012-06-14,11.323,11.621,11.238,11.388,3632566,0
2012-06-15,11.443,11.529,11.323,11.511,1596681,0
2012-06-18,11.407,11.557,11.267,11.529,1560063,0
2012-06-19,11.631,12.431,11.621,12.338,2475949,0
2012-06-20,12.376,12.563,12.172,12.413,1713749,0
2012-06-21,12.413,12.441,11.64,11.79,2304043,0
2012-06-22,11.89,12.085,11.695,12.058,6372845,0
2012-06-25,11.751,11.771,11.267,11.612,2470327,0
2012-06-26,11.612,11.723,11.332,11.548,1520283,0
2012-06-27,11.595,11.978,11.595,11.92,1161931,0
2012-06-28,11.695,11.978,11.575,11.621,2170107,0
2012-06-29,12.006,12.07,11.621,11.932,2490750,0
2012-07-02,11.881,11.949,11.285,11.548,4074969,0
2012-07-03,11.591,12.057,11.563,12.021,1626683,0
2012-07-05,12.021,12.356,11.984,12.253,1805441,0
2012-07-06,12.014,12.113,11.604,11.733,1425894,0
2012-07-09,11.648,11.751,11.443,11.64,1137632,0
2012-07-10,11.743,11.89,10.818,11.109,3691605,0
2012-07-11,11.147,11.342,11.025,11.193,3390402,0
2012-07-12,11.035,11.119,10.727,10.99,3955297,0
2012-07-13,11.029,11.375,10.993,11.328,2442239,0
2012-07-16,11.248,11.285,10.915,11.035,3551628,0
2012-07-17,11.103,11.159,10.684,11.064,2767544,0
2012-07-18,10.993,11.347,10.955,11.168,2092249,0
2012-07-19,11.193,11.342,11.025,11.155,1754711,0
2012-07-20,11.003,11.159,10.936,11.084,1945590,0
2012-07-23,10.747,10.96,10.662,10.896,1196564,0
2012-07-24,10.936,10.936,10.384,10.534,2762866,0
2012-07-25,10.652,10.737,10.363,10.542,1805928,0
2012-07-26,11.174,12.273,11.147,12.095,8155117,0
2012-07-27,12.141,12.797,12.141,12.664,3593712,0
2012-07-30,12.719,12.954,12.347,12.357,2327008,0
2012-07-31,12.381,12.55,12.126,12.268,2927168,0
2012-08-01,12.385,12.404,11.644,11.777,3223421,0
2012-08-02,11.563,11.966,11.29,11.478,2775792,0
2012-08-03,11.839,11.868,11.581,11.721,2652976,0
2012-08-06,11.787,12.301,11.777,12.205,1677670,0
2012-08-07,12.292,12.664,12.292,12.553,2348895,0
2012-08-08,12.467,12.635,12.318,12.496,1191127,0
2012-08-09,12.448,12.768,12.448,12.644,1492474,0
2012-08-10,12.534,12.787,12.534,12.749,1296447,0
2012-08-13,12.673,12.888,12.608,12.851,1559424,0
2012-08-14,13.002,13.103,12.834,12.917,1792117,0
2012-08-15,12.86,13.309,12.825,13.15,1745915,0
2012-08-16,13.122,13.61,13.122,13.515,2043274,0
2012-08-17,13.467,13.777,13.338,13.553,2152396,0
2012-08-20,13.553,13.562,13.19,13.356,1023865,0
2012-08-21,13.403,13.544,13.199,13.281,1230570,0
2012-08-22,13.199,13.227,12.946,13.056,1196429,0
2012-08-23,13.002,13.056,12.702,12.711,1570805,0
2012-08-24,12.711,12.729,12.515,12.635,1276562,0
2012-08-27,12.702,12.834,12.599,12.739,798175,0
2012-08-28,12.692,12.851,12.496,12.581,911650,0
2012-08-29,12.591,13.036,12.553,12.973,2284166,0
2012-08-30,12.86,12.936,12.664,12.683,944752,0
2012-08-31,12.867,12.944,12.651,12.765,842416,0
2012-09-04,12.787,12.815,12.524,12.739,1462291,0
2012-09-05,12.778,12.878,12.626,12.797,969681,0
2012-09-06,12.946,13.338,12.825,13.272,1757543,0
2012-09-07,13.347,13.553,13.319,13.544,1676202,0
2012-09-10,13.447,13.553,13.16,13.16,1577961,0
2012-09-11,13.227,13.429,13.17,13.403,1361865,0
2012-09-12,13.356,13.457,12.946,13.002,2471374,0
2012-09-13,13.036,13.103,12.553,12.992,3893067,0
2012-09-14,13.019,13.301,12.758,13.272,3384228,0
2012-09-17,13.141,13.209,12.768,12.888,1558665,0
2012-09-18,12.825,12.917,12.431,12.692,1978948,0
2012-09-19,12.581,12.673,12.431,12.448,3666596,0
2012-09-20,12.272,12.524,12.04,12.487,2541281,0
2012-09-21,12.739,12.768,12.506,12.581,2835725,0
2012-09-24,12.467,12.467,12.223,12.301,2099111,0
2012-09-25,12.394,12.422,11.644,11.644,2565851,0
2012-09-26,11.621,11.723,11.461,11.528,2077086,0
2012-09-27,11.594,11.685,11.461,11.547,1898543,0
2012-09-28,11.441,11.676,11.386,11.499,2624820,0
2012-10-01,11.609,11.797,11.478,11.563,3050476,0
2012-10-02,11.647,11.733,11.339,11.695,3545746,0
2012-10-03,11.733,11.951,11.574,11.824,2318829,0
2012-10-04,11.882,12.238,11.676,12.238,3890667,0
2012-10-05,12.346,12.524,12.17,12.223,2143791,0
2012-10-08,12.093,12.223,12.057,12.16,1532870,0
2012-10-09,12.141,12.196,12.074,12.102,1754995,0
2012-10-10,11.888,11.937,11.544,11.627,3657631,0
2012-10-11,11.804,11.927,11.711,11.83,1805989,0
2012-10-12,11.821,11.917,11.701,11.821,1255575,0
2012-10-15,11.849,11.917,11.674,11.813,2089465,0
2012-10-16,11.888,12.131,11.804,12.121,945722,0
2012-10-17,12.15,12.385,12.074,12.376,1143173,0
2012-10-18,12.318,12.524,12.272,12.422,1521921,0
2012-10-19,12.258,12.418,11.98,12.061,1980058,0
2012-10-22,12.031,12.262,11.966,12.262,2204310,0
2012-10-23,12.025,12.025,11.743,11.97,2198814,0
2012-10-24,12.074,12.16,11.858,11.975,1439604,0
2012-10-25,12.121,12.477,11.956,12.346,3070788,0
2012-10-26,11.922,12.717,11.872,12.044,7273631,0
2012-10-31,12.044,12.315,12.044,12.297,3418298,0
2012-11-01,12.366,13.16,12.31,13.036,4682160,0
2012-11-02,13.14,13.14,12.803,12.99,2586106,0
2012-11-05,12.962,13.253,12.944,13.208,2353650,0
2012-11-06,13.216,13.505,13.208,13.447,2242755,0
2012-11-07,13.216,13.234,12.934,13.027,2555260,0
2012-11-08,13.027,13.13,12.56,12.56,3564622,0
2012-11-09,12.427,12.915,12.427,12.596,2204656,0
2012-11-12,12.699,12.765,12.578,12.596,1046638,0
2012-11-13,12.483,12.795,12.473,12.632,2095552,0
2012-11-14,12.641,12.671,12.372,12.427,2916973,0
2012-11-15,12.427,12.596,12.184,12.211,2404573,0
2012-11-16,12.155,12.238,11.912,12.165,3241486,0
2012-11-19,12.437,12.578,12.427,12.578,2440844,0
2012-11-20,12.522,12.822,12.483,12.689,1966720,0
2012-11-21,12.765,12.954,12.765,12.831,1350257,0
2012-11-23,13.018,13.149,12.858,13.084,537112,0
2012-11-26,12.972,13.169,12.905,12.98,1472760,0
2012-11-27,12.99,13.243,12.954,12.962,1974442,0
2012-11-28,12.895,13.189,12.775,13.159,1347534,0
2012-11-29,13.29,13.438,13.169,13.374,1827766,0
2012-11-30,13.383,13.42,13.226,13.3,1902951,0
2012-12-03,13.355,13.438,13.084,13.13,1700981,0
2012-12-04,13.14,13.515,13.111,13.515,2139295,0
2012-12-05,13.554,13.602,13.365,13.393,2064037,0
2012-12-06,13.447,13.515,13.355,13.467,1141655,0
2012-12-07,13.572,13.619,13.42,13.582,2046955,0
2012-12-10,13.582,13.602,13.505,13.592,1194409,0
2012-12-11,13.712,13.797,13.525,13.646,2059587,0
2012-12-12,13.731,13.835,13.611,13.712,1500746,0
2012-12-13,13.731,13.797,13.496,13.554,1182745,0
2012-12-14,13.563,13.656,13.467,13.582,1454813,0
2012-12-17,13.636,13.787,13.592,13.778,1649196,0
2012-12-18,13.759,14.107,13.759,14.097,1702125,0
2012-12-19,14.191,14.254,14.107,14.236,2237314,0
2012-12-20,14.273,14.36,14.209,14.36,1864224,0
2012-12-21,14.088,14.379,13.945,14.302,3134100,0
2012-12-24,14.228,14.312,14.125,14.236,660000,0
2012-12-26,14.236,14.453,14.209,14.236,1175855,0
2012-12-27,14.293,14.389,14.051,14.293,1637062,0
2012-12-28,14.172,14.302,14.125,14.152,1701392,0
2012-12-31,14.152,14.687,14.117,14.642,2319196,0
2013-01-02,15.082,15.214,14.911,15.194,3214937,0
2013-01-03,15.119,15.333,14.92,15.224,2297166,0
2013-01-04,15.306,15.363,15.092,15.243,1693273,0
2013-01-07,15.092,15.214,14.928,14.967,1598774,0
2013-01-08,14.928,14.977,14.593,14.696,2875769,0
2013-01-09,14.774,14.902,14.575,14.765,2353206,0
2013-01-10,14.886,14.894,14.65,14.774,1122620,0
2013-01-11,14.792,14.818,14.37,14.642,2090469,0
2013-01-14,14.613,14.736,14.565,14.726,1833835,0
2013-01-15,14.264,14.92,14.228,14.886,4776849,0
2013-01-16,14.856,14.948,14.536,14.555,3429878,0
2013-01-17,14.687,14.866,14.659,14.706,3412097,0
2013-01-18,14.642,14.774,14.482,14.65,1220283,0
2013-01-22,14.623,14.668,14.517,14.603,1827898,0
2013-01-23,14.593,14.659,14.453,14.593,1349498,0
2013-01-24,14.632,15.138,14.546,15.052,3376207,0
2013-01-25,15.214,15.784,15.167,15.541,3566406,0
2013-01-28,15.541,15.784,15.492,15.657,3998161,0
2013-01-29,15.56,15.628,15.324,15.382,2775574,0
2013-01-30,15.306,15.363,15.017,15.062,2299785,0
2013-01-31,14.958,15.128,14.828,15.082,1646499,0
2013-02-01,15.186,15.428,15.186,15.324,1524464,0
2013-02-04,15.138,15.253,14.948,15.036,2170858,0
2013-02-05,15.167,15.6,15.128,15.521,2276337,0
2013-02-06,15.41,15.58,15.343,15.57,1367824,0
2013-02-07,15.55,15.665,15.297,15.492,967037,0
2013-02-08,15.521,15.709,15.473,15.684,1470965,0
2013-02-11,15.637,15.775,15.59,15.765,898908,0
2013-02-12,15.692,15.784,15.637,15.727,970778,0
2013-02-13,15.735,16.074,15.735,15.946,1854692,0
2013-02-14,15.823,16.169,15.823,16.133,1376502,0
2013-02-15,16.133,16.395,16.084,16.114,1901688,0
2013-02-19,16.114,16.216,15.946,16.114,1607271,0
2013-02-20,16.04,16.094,15.511,15.59,2721818,0
2013-02-21,15.814,16.169,15.278,15.428,4443461,0
2013-02-22,15.609,15.657,15.333,15.437,1118523,0
2013-02-25,15.492,15.735,15.062,15.186,3001591,0
2013-02-26,15.287,15.473,15.082,15.41,2635956,0
2013-02-27,15.428,15.831,15.42,15.692,1592730,0
2013-02-28,15.709,15.84,15.628,15.692,1164592,0
2013-03-01,15.492,15.992,15.363,15.765,2663878,0
2013-03-04,15.674,15.84,15.57,15.735,1446877,0
2013-03-05,15.926,16.179,15.917,16.142,1796612,0
2013-03-06,16.263,16.434,16.114,16.366,1773447,0
2013-03-07,16.442,16.583,16.366,16.434,1789219,0
2013-03-08,16.583,16.684,16.488,16.62,1307967,0
2013-03-11,16.544,16.857,16.516,16.703,1673027,0
2013-03-12,16.703,16.769,16.6,16.693,1222447,0
2013-03-13,16.666,16.865,16.648,16.865,1182503,0
2013-03-14,16.883,16.995,16.847,16.995,2077026,0
2013-03-15,16.985,17.107,16.819,17.069,2002459,0
2013-03-18,16.75,16.968,16.656,16.809,1787540,0
2013-03-19,16.838,17.005,16.562,16.684,1744406,0
2013-03-20,16.799,16.985,16.732,16.893,1046739,0
2013-03-21,16.769,16.857,16.572,16.61,1280891,0
2013-03-22,16.779,16.828,16.365,16.526,1608573,0
2013-03-25,16.639,16.759,16.462,16.6,1482321,0
2013-03-26,16.703,17.005,16.572,16.931,2318935,0
2013-03-27,16.819,17.069,16.779,17.06,1841803,0
2013-03-28,17.107,17.156,16.684,16.769,1894269,0
2013-04-01,16.779,16.847,16.553,16.61,1956576,0
2013-04-02,16.732,16.819,16.092,16.149,2132924,0
2013-04-03,16.186,16.196,15.557,15.624,3058467,0
2013-04-04,15.624,15.742,15.255,15.369,2952370,0
2013-04-05,15.031,15.369,14.972,15.369,3313187,0
2013-04-08,15.407,15.46,15.124,15.452,1895406,0
2013-04-09,15.489,15.715,15.417,15.587,1682088,0
2013-04-10,15.634,15.98,15.32,15.904,3997927,0
2013-04-11,15.924,16.056,15.894,16.008,1128387,0
2013-04-12,15.875,16.065,15.742,15.914,1094383,0
2013-04-15,15.725,15.772,14.962,15.067,2158447,0
2013-04-16,15.283,15.425,14.952,15.32,1921163,0
2013-04-17,15.171,15.19,14.645,14.86,2350505,0
2013-04-18,14.898,14.972,14.587,14.75,2101289,0
2013-04-19,14.851,15.031,14.671,15.022,1576267,0
2013-04-22,15.087,15.517,15.057,15.349,2438054,0
2013-04-23,15.469,15.811,15.443,15.733,3074457,0
2013-04-24,15.772,16.29,15.752,16.272,2348278,0
2013-04-25,15.311,15.904,15.229,15.838,9320262,0
2013-04-26,15.801,16.008,15.498,15.792,3992187,0
2013-04-29,15.875,16.018,15.742,15.885,1814640,0
2013-04-30,15.924,16.253,15.802,16.225,1782170,0
2013-05-01,16.14,16.298,15.615,15.615,3003600,0
2013-05-02,15.715,16.018,15.681,15.914,2284297,0
2013-05-03,16.263,16.75,16.243,16.452,2336051,0
2013-05-06,16.452,16.562,16.307,16.507,2004680,0
2013-05-07,16.62,16.639,16.365,16.487,3972782,0
2013-05-08,16.479,16.694,16.298,16.497,1792490,0
2013-05-09,16.526,16.666,16.307,16.355,1228062,0
2013-05-10,16.423,16.544,16.252,16.423,1296742,0
2013-05-13,16.423,16.433,16.186,16.404,1063294,0
2013-05-14,16.404,16.78,16.336,16.78,1386132,0
2013-05-15,16.685,16.884,16.648,16.751,989066,0
2013-05-16,16.63,16.951,16.433,16.433,2442615,0
2013-05-17,16.573,17.206,16.573,17.109,2303254,0
2013-05-20,17.091,17.649,17.024,17.412,3000861,0
2013-05-21,17.356,17.639,17.356,17.524,1501154,0
2013-05-22,17.543,17.856,17.402,17.479,3210638,0
2013-05-23,17.197,17.46,17.062,17.374,2085784,0
2013-05-24,17.197,17.629,17.148,17.498,1941800,0
2013-05-28,17.846,18.393,17.788,18.148,3858167,0
2013-05-29,18.007,18.195,17.876,18.072,1618283,0
2013-05-30,18.185,18.374,18.007,18.177,1471580,0
2013-05-31,18.057,18.265,17.839,17.849,2010979,0
2013-06-03,17.959,18.185,17.47,17.895,1979608,0
2013-06-04,17.876,18.081,17.46,17.744,2078444,0
2013-06-05,17.649,17.744,17.356,17.47,1547188,0
2013-06-06,17.44,17.686,17.214,17.374,1965803,0
2013-06-07,17.515,18.035,17.432,17.919,1321069,0
2013-06-10,18.007,18.128,17.797,17.856,1121734,0
2013-06-11,17.581,17.788,17.374,17.552,1310501,0
2013-06-12,17.772,17.827,17.422,17.46,1014198,0
2013-06-13,17.432,18.045,17.346,18.016,1238660,0
2013-06-14,18.016,18.336,17.846,17.919,1648628,0
2013-06-17,18.1,18.158,17.696,17.724,1631105,0
2013-06-18,17.788,18.11,17.706,18.007,1438212,0
2013-06-19,18.025,18.1,17.734,17.734,1583203,0
2013-06-20,17.45,17.507,16.96,17.299,3551021,0
2013-06-21,17.364,17.422,16.723,17.005,3193264,0
2013-06-24,16.639,16.694,15.66,16.139,3399530,0
2013-06-25,16.423,16.732,16.413,16.526,2423397,0
2013-06-26,16.675,16.742,16.423,16.639,1209606,0
2013-06-27,16.858,17.346,16.849,17.178,2532467,0
2013-06-28,18.127,18.687,17.835,18.214,8622662,0
2013-07-01,18.318,19.194,18.318,18.996,5370808,0
2013-07-02,19.043,19.299,18.79,18.893,5010503,0
2013-07-03,18.695,19.072,18.695,18.932,1630482,0
2013-07-05,19.337,20.583,19.128,19.863,5915305,0
2013-07-08,19.656,20.025,19.647,19.817,2805459,0
2013-07-09,19.985,20.139,19.505,19.534,3085242,0
2013-07-10,19.572,19.666,19.291,19.421,2323238,0
2013-07-11,19.783,19.985,19.618,19.725,2272779,0
2013-07-12,19.763,19.809,19.572,19.763,1743483,0
2013-07-15,19.844,19.939,19.411,19.45,2053533,0
2013-07-16,19.524,19.524,19.082,19.244,1960031,0
2013-07-17,19.337,19.581,19.214,19.553,1556525,0
2013-07-18,19.666,19.666,19.392,19.553,1954633,0
2013-07-19,19.572,19.929,19.355,19.883,2579765,0
2013-07-22,19.976,20.064,19.705,19.715,2541013,0
2013-07-23,19.836,19.949,19.696,19.783,2097651,0
2013-07-24,19.883,19.967,19.468,19.496,3445998,0
2013-07-25,19.543,20.592,19.477,20.544,5431533,0
2013-07-26,20.459,20.807,20.355,20.564,1990190,0
2013-07-29,20.544,20.712,20.3,20.335,1247861,0
2013-07-30,20.525,21.008,20.479,20.797,3583215,0
2013-07-31,20.837,20.902,20.611,20.611,1710296,0
2013-08-01,20.817,20.865,20.592,20.72,2185855,0
2013-08-02,20.554,20.769,20.525,20.611,1756286,0
2013-08-05,20.656,20.807,20.515,20.534,1443304,0
2013-08-06,20.515,20.62,20.308,20.564,1801352,0
2013-08-07,20.429,20.497,20.099,20.099,1074979,0
2013-08-08,20.316,20.712,20.307,20.646,1023543,0
2013-08-09,20.694,20.807,20.554,20.712,1550369,0
2013-08-12,20.666,21.432,20.544,21.302,2570094,0
2013-08-13,21.386,21.546,21.147,21.33,1986867,0
2013-08-14,21.369,21.449,21.11,21.242,1649398,0
2013-08-15,21.009,21.009,20.479,20.554,1480690,0
2013-08-16,20.449,20.76,20.419,20.583,1081764,0
2013-08-19,20.62,20.62,20.119,20.259,1661793,0
2013-08-20,20.259,20.712,20.109,20.685,1289614,0
2013-08-21,20.741,20.797,20.364,20.497,1251926,0
2013-08-22,20.554,21.009,20.554,20.77,965847,0
2013-08-23,20.837,20.912,20.554,20.731,1108447,0
2013-08-26,20.731,20.989,20.593,20.666,1181470,0
2013-08-27,20.299,20.401,19.771,19.871,2205327,0
2013-08-28,19.842,20.092,19.532,19.919,1562661,0
2013-08-29,19.919,20.316,19.909,20.167,907404,0
2013-08-30,20.236,20.254,19.801,19.865,1215246,0
2013-09-03,20.148,20.374,19.771,19.975,1595108,0
2013-09-04,20.003,20.602,19.871,20.497,1135955,0
2013-09-05,20.574,20.827,20.554,20.807,1094454,0
2013-09-06,20.982,20.982,20.345,20.676,1142722,0
2013-09-09,20.703,21.138,20.676,20.932,1908028,0
2013-09-10,21.166,21.369,21.043,21.262,1636458,0
2013-09-11,21.282,21.404,20.894,20.999,1322585,0
2013-09-12,20.982,20.999,20.602,20.77,1226301,0
2013-09-13,20.807,20.903,20.602,20.837,866694,0
2013-09-16,21.176,21.204,20.884,20.982,883170,0
2013-09-17,20.999,21.282,20.942,21.204,1460255,0
2013-09-18,21.262,21.468,21.091,21.272,1472157,0
2013-09-19,21.272,21.686,21.272,21.574,1953131,0
2013-09-20,21.706,21.744,21.312,21.359,1741713,0
2013-09-23,21.33,21.395,21.027,21.321,1480050,0
2013-09-24,21.34,21.774,21.321,21.593,1861357,0
2013-09-25,21.621,21.867,21.498,21.641,1057812,0
2013-09-26,21.669,21.906,21.583,21.686,1363479,0
2013-09-27,21.527,21.802,21.527,21.678,1173204,0
2013-09-30,21.421,21.951,21.318,21.649,1665923,0
2013-10-01,21.641,21.933,21.449,21.641,1504454,0
2013-10-02,21.488,21.783,21.459,21.621,1796904,0
2013-10-03,21.641,21.783,21.1,21.222,2314209,0
2013-10-04,21.232,21.593,21.185,21.478,1070641,0
2013-10-07,21.359,21.359,21.091,21.157,1580657,0
2013-10-08,21.129,21.222,20.382,20.439,3236880,0
2013-10-09,20.525,20.731,20.307,20.666,1910006,0
2013-10-10,21.027,21.166,20.847,20.942,1670853,0
2013-10-11,20.894,21.176,20.874,21.081,1234622,0
2013-10-14,20.999,21.432,20.903,21.359,1768545,0
2013-10-15,21.053,21.386,20.942,21.063,1763644,0
2013-10-16,21.222,21.404,21.176,21.232,1360362,0
2013-10-17,21.147,21.517,21.147,21.414,1117325,0
2013-10-18,21.669,21.724,21.488,21.546,1122730,0
2013-10-21,21.574,21.716,21.449,21.556,1014762,0
2013-10-22,21.611,22.18,21.593,22.047,2804482,0
2013-10-23,22.027,22.17,21.395,21.611,2153493,0
2013-10-24,21.724,21.724,21.33,21.621,1954007,0
2013-10-25,21.678,21.831,21.282,21.574,1486691,0
2013-10-28,21.574,21.641,21.272,21.404,1889711,0
2013-10-29,19.694,19.852,17.963,18.229,18998285,0
2013-10-30,18.132,18.237,17.507,17.915,7134245,0
2013-10-31,17.903,18.776,17.754,18.577,7291400,0
2013-11-01,18.532,18.699,18.094,18.283,4479988,0
2013-11-04,18.424,18.434,18.161,18.322,2641071,0
2013-11-05,18.171,18.69,18.001,18.586,4232590,0
2013-11-06,18.758,18.758,18.084,18.141,2358830,0
2013-11-07,18.254,18.407,17.799,17.828,3324365,0
2013-11-08,17.857,18.378,17.857,18.302,3123462,0
2013-11-11,18.369,18.434,18.199,18.33,1505421,0
2013-11-12,18.34,18.464,18.122,18.17,1448678,0
2013-11-13,18.018,18.444,17.913,18.321,2070660,0
2013-11-14,18.388,18.483,18.161,18.35,1903866,0
2013-11-15,18.33,18.464,18.219,18.407,1851571,0
2013-11-18,18.483,18.729,18.34,18.424,2132440,0
2013-11-19,18.378,18.522,17.999,18.151,2147137,0
2013-11-20,18.209,18.302,17.913,17.97,1869090,0
2013-11-21,18.046,18.539,17.98,18.292,1361571,0
2013-11-22,18.35,18.416,18.122,18.33,1092396,0
2013-11-25,18.424,18.434,18.17,18.282,987974,0
2013-11-26,18.33,18.434,18.161,18.199,3415988,0
2013-11-27,18.161,18.549,18.141,18.492,3686880,0
2013-11-29,18.483,19.308,18.473,19.222,2134995,0
2013-12-02,19.202,19.431,18.69,18.729,3140120,0
2013-12-03,18.89,18.9,18.292,18.378,2417509,0
2013-12-04,18.311,18.614,18.141,18.388,2274495,0
2013-12-05,18.388,18.397,18.093,18.17,1336590,0
2013-12-06,18.228,18.228,17.609,18.065,3850752,0
2013-12-09,18.122,18.434,18.122,18.369,1723734,0
2013-12-10,18.292,18.434,18.122,18.18,1555609,0
2013-12-11,18.151,18.209,17.745,17.867,1925289,0
2013-12-12,17.896,18.056,17.763,17.921,1465757,0
2013-12-13,17.941,18.18,17.857,18.065,1376075,0
2013-12-16,18.151,18.33,17.951,17.951,2506970,0
2013-12-17,17.819,18.18,17.677,18.075,4212788,0
2013-12-18,18.037,18.113,17.364,17.857,4943224,0
2013-12-19,17.847,18.122,17.735,17.799,2362540,0
2013-12-20,17.772,18.027,17.763,17.941,3487198,0
2013-12-23,17.97,18.483,17.97,18.199,2757639,0
2013-12-24,18.237,18.662,18.228,18.643,1052948,0
2013-12-26,18.699,18.872,18.549,18.559,1072503,0
2013-12-27,18.9,18.946,18.388,18.407,1044498,0
2013-12-30,18.34,18.512,18.228,18.434,895614,0
2013-12-31,18.424,18.683,18.303,18.594,1725223,0
2014-01-02,18.492,18.522,18.189,18.454,1300019,0
2014-01-03,18.444,18.492,18.113,18.199,1649481,0
2014-01-06,18.245,18.577,18.219,18.407,3122029,0
2014-01-07,18.388,18.699,18.321,18.586,2955143,0
2014-01-08,18.624,19.033,18.559,18.833,2090287,0
2014-01-09,19.271,19.29,18.766,18.862,18322218,0
2014-01-10,18.872,18.976,18.424,18.643,4944378,0
2014-01-13,18.586,18.843,17.799,17.847,4287982,0
2014-01-14,18.219,19.726,18.151,19.581,12155635,0
2014-01-15,19.581,19.846,19.504,19.677,4069668,0
2014-01-16,19.677,19.865,19.553,19.846,2526294,0
2014-01-17,19.865,19.978,19.667,19.811,3657834,0
2014-01-21,19.921,20.076,19.687,19.774,2444891,0
2014-01-22,19.903,20.017,19.726,20.017,1816721,0
2014-01-23,19.856,19.856,19.345,19.421,2333663,0
2014-01-24,19.212,19.212,18.434,18.483,2953239,0
2014-01-27,18.586,18.653,18.084,18.369,2741145,0
2014-01-28,18.34,18.604,18.189,18.473,1912933,0
2014-01-29,18.274,18.512,18.046,18.065,2897209,0
2014-01-30,18.254,18.653,18.209,18.483,1779723,0
2014-01-31,18.199,18.275,17.921,17.931,2933058,0
2014-02-03,17.951,18.075,17.186,17.27,3913999,0
2014-02-04,17.355,17.609,17.116,17.497,3211964,0
2014-02-05,17.44,17.819,17.345,17.382,3569534,0
2014-02-06,17.478,18.454,17.382,18.378,3438638,0
2014-02-07,18.549,18.786,18.254,18.321,2665368,0
2014-02-10,18.416,18.434,18.189,18.274,1749658,0
2014-02-11,18.35,18.604,18.302,18.483,1695147,0
2014-02-12,18.522,18.69,18.35,18.502,1699146,0
2014-02-13,18.282,18.738,18.237,18.709,1890068,0
2014-02-14,18.672,19.182,18.662,19.146,2186286,0
2014-02-18,19.146,19.421,18.985,19.308,2546320,0
2014-02-19,19.154,19.534,19.023,19.08,3914272,0
2014-02-20,19.609,20.414,19.609,20.207,4616431,0
2014-02-21,20.377,20.424,20.103,20.217,2446874,0
2014-02-24,20.226,20.493,20.152,20.152,2272140,0
2014-02-25,20.142,20.226,19.96,20.047,1533439,0
2014-02-26,20.067,20.396,19.969,20.198,1300787,0
2014-02-27,20.162,20.708,20.103,20.616,1429360,0
2014-02-28,20.691,20.853,20.359,20.549,1636073,0
2014-03-03,20.244,20.737,20.067,20.652,1927743,0
2014-03-04,20.853,21.239,20.823,21.04,2348402,0
2014-03-05,20.978,21.154,20.89,21.06,1382598,0
2014-03-06,21.08,21.145,20.987,21.098,1114003,0
2014-03-07,21.239,21.259,20.908,20.996,2042504,0
2014-03-10,20.88,21.04,20.833,21.015,1546920,0
2014-03-11,20.968,21.08,20.793,20.968,2684408,0
2014-03-12,20.803,20.928,20.51,20.803,3637346,0
2014-03-13,20.89,20.9,20.292,20.348,1619387,0
2014-03-14,20.329,20.765,20.319,20.671,1516931,0
2014-03-17,20.833,21.024,20.671,20.918,1255713,0
2014-03-18,20.89,21.25,20.803,21.088,1496747,0
2014-03-19,20.996,21.22,20.908,21.126,1489981,0
2014-03-20,21.098,21.377,21.08,21.22,936374,0
2014-03-21,21.394,21.516,21.163,21.202,1683079,0
2014-03-24,21.25,21.329,20.928,21.202,2024391,0
2014-03-25,21.31,21.724,21.098,21.193,1749714,0
2014-03-26,21.329,21.338,20.9,20.908,2022080,0
2014-03-27,20.928,21.24,20.89,20.996,1416233,0
2014-03-28,21.126,21.583,21.126,21.26,1736534,0
2014-03-31,21.403,22.116,21.377,22.106,4120956,0
2014-04-01,22.125,22.429,21.981,22.313,2576856,0
2014-04-02,22.381,22.448,22.019,22.193,1849701,0
2014-04-03,22.212,22.332,21.784,21.924,1662210,0
2014-04-04,22.154,22.173,21.516,21.573,2709609,0
2014-04-07,21.449,21.516,21.126,21.135,2575476,0
2014-04-08,21.08,21.651,20.958,21.377,3829142,0
2014-04-09,21.449,21.991,21.357,21.972,2478737,0
2014-04-10,21.907,22.011,21.319,21.413,3033034,0
2014-04-11,21.3,21.497,21.015,21.088,3265591,0
2014-04-14,21.31,21.329,20.9,21.098,3414225,0
2014-04-15,21.098,21.23,20.615,21.098,3704117,0
2014-04-16,21.367,21.535,21.135,21.422,1680128,0
2014-04-17,21.31,21.716,21.24,21.641,1531722,0
2014-04-21,21.716,22.076,21.458,21.924,1766041,0
2014-04-22,21.924,22.257,21.924,22.241,1179431,0
2014-04-23,22.231,22.247,21.943,21.991,2180461,0
2014-04-24,22.212,22.293,21.907,22.183,2891711,0
2014-04-25,20.9,21.015,20.14,20.169,7519314,0
2014-04-28,20.16,20.252,19.635,19.985,3708620,0
2014-04-29,19.985,20.005,19.654,19.816,2513353,0
2014-04-30,19.703,20.111,19.569,20.111,3051762,0
2014-05-01,20.15,20.483,20.055,20.234,2676452,0
2014-05-02,20.395,20.492,20.14,20.272,1818648,0
2014-05-05,20.13,20.357,19.882,20.186,1505587,0
2014-05-06,20.025,20.121,19.843,19.862,1697209,0
2014-05-07,19.872,20.035,19.569,20.015,2041436,0
2014-05-08,19.949,20.558,19.789,19.882,2055353,0
2014-05-09,19.816,19.958,19.674,19.939,2162454,0
2014-05-12,20.005,20.863,20.005,20.823,2042209,0
2014-05-13,20.765,20.89,20.395,20.405,2054398,0
2014-05-14,20.348,20.691,20.195,20.473,1891350,0
2014-05-15,20.301,20.423,19.633,19.928,3823094,0
2014-05-16,19.842,19.994,19.633,19.948,1735845,0
2014-05-19,19.899,20.319,19.899,20.309,962086,0
2014-05-20,20.292,20.309,19.797,19.975,2085333,0
2014-05-21,20.093,20.519,20.044,20.463,1347834,0
2014-05-22,20.473,20.794,20.433,20.473,1497786,0
2014-05-23,20.501,20.9,20.473,20.863,1168423,0
2014-05-27,21.026,21.34,21.026,21.156,1459990,0
2014-05-28,21.175,21.242,20.929,21.146,841036,0
2014-05-29,21.292,21.359,21.016,21.156,792862,0
2014-05-30,21.156,21.194,20.939,21.081,1181379,0
2014-06-02,21.1,21.175,20.804,20.919,1263370,0
2014-06-03,20.854,21.118,20.699,20.844,1299802,0
2014-06-04,20.814,21.146,20.635,21.118,1224774,0
2014-06-05,21.242,21.369,20.9,21.34,1111821,0
2014-06-06,21.461,21.862,21.359,21.747,1030288,0
2014-06-09,21.892,22.023,21.727,21.806,1346961,0
2014-06-10,21.747,22.11,21.747,22.09,1570608,0
2014-06-11,21.911,22.327,21.892,22.318,2108814,0
2014-06-12,22.11,22.366,21.854,21.918,2550100,0
2014-06-13,21.985,22.187,21.882,22.168,1176353,0
2014-06-16,22.11,22.318,22.023,22.252,1620768,0
2014-06-17,22.262,22.511,22.129,22.424,1707675,0
2014-06-18,22.481,22.481,22.288,22.481,1617036,0
2014-06-19,22.539,22.595,22.235,22.347,1625404,0
2014-06-20,22.491,22.717,22.357,22.615,3887406,0
2014-06-23,22.632,22.833,22.539,22.775,2096172,0
2014-06-24,22.671,23.034,22.262,22.298,2360718,0
2014-06-25,22.148,22.863,22.12,22.824,1271303,0
2014-06-26,22.785,22.873,22.52,22.863,932964,0
2014-06-27,22.717,23.061,22.717,22.967,3617815,0
2014-06-30,23.051,23.31,22.892,23.251,1760922,0
2014-07-01,23.28,23.49,23.051,23.099,3088439,0
2014-07-02,23.137,23.329,23.005,23.147,1743475,0
2014-07-03,23.241,23.507,23.185,23.425,795355,0
2014-07-07,23.29,23.388,23.118,23.147,1355624,0
2014-07-08,23.118,23.137,22.736,22.985,2075061,0
2014-07-09,23.015,23.233,22.985,23.015,1161438,0
2014-07-10,22.539,23.015,22.406,22.708,2686749,0
2014-07-11,22.756,22.824,22.587,22.708,1168671,0
2014-07-14,22.158,22.843,22.158,22.785,2315814,0
2014-07-15,22.689,22.795,22.318,22.318,2165628,0
2014-07-16,22.376,22.443,22.08,22.12,2928028,0
2014-07-17,21.976,22.216,21.718,21.777,3457441,0
2014-07-18,21.767,21.902,21.558,21.644,2831298,0
2014-07-21,21.558,21.727,21.47,21.624,1894303,0
2014-07-22,21.815,21.947,21.596,21.757,1964471,0
2014-07-23,21.835,22.1,21.767,21.862,2575554,0
2014-07-24,22.995,23.633,22.023,22.033,3398168,0
2014-07-25,22.043,22.68,21.995,22.501,2047444,0
2014-07-28,22.569,22.569,21.966,22.27,1787514,0
2014-07-29,22.318,22.376,21.727,21.757,1786250,0
2014-07-30,21.882,21.882,21.558,21.806,1868348,0
2014-07-31,21.48,21.614,21.204,21.312,1751231,0
2014-08-01,21.34,21.424,20.872,21.1,2133497,0
2014-08-04,21.34,21.689,21.302,21.558,2502779,0
2014-08-05,21.548,21.911,21.378,21.529,1620306,0
2014-08-06,21.33,21.825,21.33,21.576,990037,0
2014-08-07,21.624,21.653,21.369,21.596,2501244,0
2014-08-08,21.586,22.187,21.586,22.187,2580775,0
2014-08-11,22.318,22.453,22.187,22.225,1572435,0
2014-08-12,22.11,22.262,22.07,22.148,1150156,0
2014-08-13,22.235,22.244,21.976,22.129,1628886,0
2014-08-14,22.12,22.347,22.023,22.318,953778,0
2014-08-15,22.406,22.406,22.08,22.278,1284839,0
2014-08-18,22.462,22.462,22.337,22.357,1518906,0
2014-08-19,22.376,22.765,22.337,22.736,1549462,0
2014-08-20,22.559,22.833,22.471,22.756,1016140,0
2014-08-21,22.785,22.833,22.471,22.48,1101987,0
2014-08-22,22.415,22.432,22.137,22.307,774110,0
2014-08-25,22.49,22.539,22.099,22.099,1500910,0
2014-08-26,22.196,22.224,21.983,21.993,1264409,0
2014-08-27,22.079,22.079,21.804,21.965,1729147,0
2014-08-28,21.852,22.099,21.813,21.9,1131195,0
2014-08-29,21.88,22.186,21.852,22.167,1146109,0
2014-09-02,22.167,22.215,21.926,21.993,1063851,0
2014-09-03,22.147,22.244,21.843,21.88,1289593,0
2014-09-04,21.926,22.079,21.678,21.813,1603384,0
2014-09-05,21.755,21.794,21.421,21.735,1845737,0
2014-09-08,21.651,21.852,21.467,21.66,1244657,0
2014-09-09,21.563,21.632,21.402,21.402,1828747,0
2014-09-10,21.402,21.477,21.04,21.172,2005170,0
2014-09-11,21.068,21.229,20.897,21.096,1338899,0
2014-09-12,21.086,21.086,20.647,20.8,1957034,0
2014-09-15,20.762,20.782,20.381,20.524,1564529,0
2014-09-16,20.514,20.514,20.143,20.153,2096566,0
2014-09-17,20.199,20.362,20.104,20.153,2364908,0
2014-09-18,20.209,20.372,20.162,20.305,1470470,0
2014-09-19,20.381,20.39,19.819,19.856,2057281,0
2014-09-22,19.819,19.884,19.551,19.782,2096589,0
2014-09-23,19.645,19.733,19.438,19.438,1329135,0
2014-09-24,19.474,19.714,19.247,19.675,1212265,0
2014-09-25,19.588,19.607,19.197,19.237,1235104,0
2014-09-26,19.257,19.37,19.083,19.351,1569990,0
2014-09-29,19.149,19.332,18.798,18.854,1392491,0
2014-09-30,18.816,18.816,18.062,18.291,3629562,0
2014-10-01,18.263,18.721,18.197,18.396,2819560,0
2014-10-02,18.387,18.444,18.006,18.339,2521175,0
2014-10-03,18.549,18.759,18.464,18.654,2656981,0
2014-10-06,18.701,18.816,18.444,18.568,1852668,0
2014-10-07,18.396,18.559,18.128,18.128,1791549,0
2014-10-08,18.128,18.263,17.768,18.227,2449558,0
2014-10-09,18.158,18.227,17.633,17.653,1509013,0
2014-10-10,17.547,17.768,17.214,17.223,3109265,0
2014-10-13,17.243,17.308,16.393,16.422,4536403,0
2014-10-14,16.594,16.976,16.393,16.526,2934872,0
2014-10-15,16.222,16.814,16.041,16.697,2288716,0
2014-10-16,16.344,17.206,16.344,16.889,4936974,0
2014-10-17,17.137,17.384,16.853,16.927,2676995,0
2014-10-20,16.833,17.069,16.613,16.697,2474054,0
2014-10-21,16.746,17.097,16.697,16.976,4168220,0
2014-10-22,16.976,17.196,16.669,16.688,3793052,0
2014-10-23,17.785,19.884,17.527,19.616,10341465,0
2014-10-24,19.665,19.704,19.007,19.083,3181678,0
2014-10-27,18.997,19.074,18.349,18.396,3259238,0
2014-10-28,18.587,19.121,18.522,19.102,2769411,0
2014-10-29,19.237,19.438,18.711,18.816,1928279,0
2014-10-30,18.788,19.237,18.587,19.177,2224789,0
2014-10-31,19.636,19.733,19.276,19.522,3480760,0
2014-11-03,19.493,19.607,19.149,19.276,1621510,0
2014-11-04,19.167,19.286,18.654,19.017,2464353,0
2014-11-05,19.332,19.522,19.227,19.484,2583150,0
2014-11-06,19.447,19.714,19.438,19.704,1921158,0
2014-11-07,19.636,19.801,19.322,19.438,2303485,0
2014-11-10,19.438,19.616,19.177,19.36,1515173,0
2014-11-11,19.37,19.465,19.167,19.342,1247051,0
2014-11-12,19.389,20.239,19.276,19.99,2821334,0
2014-11-13,19.954,20.05,19.608,19.705,1268643,0
2014-11-14,19.705,19.944,19.58,19.754,1098443,0
2014-11-17,19.792,19.981,19.676,19.866,982867,0
2014-11-18,19.954,20.412,19.944,20.191,1665929,0
2014-11-19,20.576,20.576,20.03,20.173,1350808,0
2014-11-20,20,20.536,19.904,20.327,1558091,0
2014-11-21,20.689,20.727,20.211,20.289,1470300,0
2014-11-24,20.421,20.576,20.299,20.461,1100828,0
2014-11-25,20.556,20.689,20.307,20.614,1688252,0
2014-11-26,20.633,20.641,20.307,20.383,917716,0
2014-11-28,20.249,20.556,20.155,20.279,890672,0
2014-12-01,20.269,20.393,19.924,20.02,1226173,0
2014-12-02,20.211,20.536,20.06,20.49,804198,0
2014-12-03,20.461,21.224,20.461,20.969,1554264,0
2014-12-04,20.959,21.052,20.517,20.641,1275720,0
2014-12-05,20.585,20.872,20.585,20.766,1022653,0
2014-12-08,20.757,20.757,20.079,20.106,1022726,0
2014-12-09,19.847,20.595,19.802,20.508,1473154,0
2014-12-10,20.499,20.499,19.715,19.773,1537584,0
2014-12-11,19.904,20.201,19.763,19.802,1367855,0
2014-12-12,19.561,19.885,19.267,19.276,1649873,0
2014-12-15,19.438,19.542,19.217,19.303,1455412,0
2014-12-16,19.197,19.734,19.11,19.14,1415237,0
2014-12-17,19.237,19.715,19.101,19.686,2154248,0
2014-12-18,20.02,20.06,19.617,19.783,1779360,0
2014-12-19,19.857,20.346,19.792,20.23,2405190,0
2014-12-22,20.249,20.461,20.183,20.336,1031416,0
2014-12-23,20.536,20.891,20.403,20.517,1066677,0
2014-12-24,20.576,20.65,20.317,20.499,545544,0
2014-12-26,20.624,20.834,20.546,20.727,680619,0
2014-12-29,20.747,21.196,20.67,21.187,1410039,0
2014-12-30,21.158,21.389,20.872,20.929,1431260,0
2014-12-31,20.997,21.072,20.708,20.794,1513231,0
2015-01-02,20.997,21.119,20.412,20.718,1247277,0
2015-01-05,20.508,20.508,19.876,19.981,2022736,0
2015-01-06,20.135,20.317,19.715,19.954,2015076,0
2015-01-07,20.106,20.355,19.924,20.346,1080139,0
2015-01-08,20.499,20.949,20.451,20.872,1693216,0
2015-01-09,20.909,20.949,20.527,20.68,1964991,0
2015-01-12,20.718,20.919,20.191,20.633,2269155,0
2015-01-13,20.451,20.585,19.754,20.079,4380588,0
2015-01-14,19.763,19.763,19.167,19.599,2556467,0
2015-01-15,19.773,19.904,19.257,19.351,2085687,0
2015-01-16,19.227,19.599,19.187,19.599,2736478,0
2015-01-20,19.627,19.744,19.293,19.484,1396722,0
2015-01-21,20.317,20.66,20.106,20.346,13060746,0
2015-01-22,20.421,20.863,20.355,20.66,27228001,0
2015-01-23,20.614,20.65,20.355,20.471,4636333,0
2015-01-26,20.499,20.814,20.421,20.699,3642150,0
2015-01-27,20.403,20.576,20.279,20.365,2905912,0
2015-01-28,20.183,20.191,19.552,19.656,3976268,0
2015-01-29,19.754,20.421,19.646,20.412,2951151,0
2015-01-30,20.211,20.336,19.934,19.963,2938009,0
2015-02-02,20.173,20.65,19.866,20.65,2958241,0
2015-02-03,20.9,21.809,20.881,21.751,4627554,0
2015-02-04,22,22.459,21.809,22.086,4654235,0
2015-02-05,22.076,22.221,21.713,21.848,3878274,0
2015-02-06,21.829,22.106,21.675,21.761,2524703,0
2015-02-09,21.638,21.962,21.628,21.8,2494628,0
2015-02-10,22,22,21.569,21.914,2070604,0
2015-02-11,21.8,21.867,21.569,21.79,2451300,0
2015-02-12,21.923,22.048,21.781,22,2349348,0
2015-02-13,21.971,22.116,21.761,21.962,2529580,0
2015-02-17,22.144,22.212,21.839,22.193,2319730,0
2015-02-18,22.086,22.154,21.933,22.076,2766879,0
2015-02-19,21.129,21.493,20.939,21.313,3825137,0
2015-02-20,21.214,21.628,20.939,21.628,2687357,0
2015-02-23,21.463,21.522,20.929,21.244,2144915,0
2015-02-24,21.254,21.453,21.129,21.294,1879124,0
2015-02-25,21.254,21.503,21.214,21.407,1307594,0
2015-02-26,21.294,21.38,20.969,21.062,1793705,0
2015-02-27,21.042,21.11,20.881,20.9,1918551,0
2015-03-02,20.959,21.541,20.959,21.503,2514489,0
2015-03-03,21.398,21.608,21.332,21.532,1853040,0
2015-03-04,21.351,21.483,21.196,21.284,1418348,0
2015-03-05,21.313,21.38,21.016,21.091,1474068,0
2015-03-06,20.824,20.979,20.633,20.776,1905625,0
2015-03-09,20.9,20.949,20.595,20.614,1933329,0
2015-03-10,20.289,20.327,20.02,20.04,1599731,0
2015-03-11,19.954,19.981,19.704,19.819,2481999,0
2015-03-12,20.01,20.183,19.811,19.819,1312975,0
2015-03-13,20.07,20.116,19.626,19.857,2450395,0
2015-03-16,20.02,20.116,19.857,20.07,1058901,0
2015-03-17,19.885,20.089,19.829,19.981,1553881,0
2015-03-18,19.885,20.384,19.675,20.28,1973251,0
2015-03-19,19.981,20.02,19.675,19.885,2207390,0
2015-03-20,20.05,20.221,19.972,20.183,2526946,0
2015-03-23,20.221,20.394,20.06,20.191,1442497,0
2015-03-24,20.135,20.23,19.801,20.01,2324409,0
2015-03-25,20.03,20.183,19.473,19.473,1889187,0
2015-03-26,19.406,19.607,19.34,19.493,1421533,0
2015-03-27,19.511,19.685,19.32,19.675,1047220,0
2015-03-30,19.847,20.191,19.847,20.135,1897428,0
2015-03-31,20.06,20.404,20.03,20.29,3050911,0
2015-04-01,20.27,20.337,19.981,20.173,2024146,0
2015-04-02,20.29,20.509,20.221,20.413,2457802,0
2015-04-06,20.375,20.865,20.356,20.796,1511748,0
2015-04-07,20.786,20.902,20.384,20.413,1756274,0
2015-04-08,20.472,20.701,20.413,20.701,2281751,0
2015-04-09,20.642,20.796,20.328,20.518,6064352,0
2015-04-10,20.615,20.615,20.191,20.356,1693638,0
2015-04-13,20.356,20.404,20.23,20.308,1200219,0
2015-04-14,20.366,20.442,20.135,20.318,1064324,0
2015-04-15,20.384,20.71,20.318,20.596,1925533,0
2015-04-16,20.547,20.606,20.356,20.375,1717544,0
2015-04-17,20.164,20.191,19.876,19.981,2301569,0
2015-04-20,20.106,20.452,20.106,20.308,1698087,0
2015-04-21,20.366,20.606,20.347,20.509,2574746,0
2015-04-22,20.452,20.729,20.432,20.681,3440151,0
2015-04-23,21.573,21.794,20.615,20.902,3945246,0
2015-04-24,21.009,21.045,20.796,20.911,2061906,0
2015-04-27,20.941,21.103,20.729,20.816,2340261,0
2015-04-28,20.758,20.911,20.547,20.873,3041850,0
2015-04-29,20.893,21.009,20.758,20.911,3130396,0
2015-04-30,20.758,20.931,20.577,20.681,2334839,0
2015-05-01,20.796,20.883,20.384,20.586,1740153,0
2015-05-04,20.634,21.018,20.567,20.941,2550415,0
2015-05-05,20.902,21.132,20.606,20.625,1528955,0
2015-05-06,20.729,20.778,20.413,20.567,1551586,0
2015-05-07,20.586,20.606,20.347,20.586,1523029,0
2015-05-08,20.856,20.989,20.72,20.971,1134620,0
2015-05-11,21.018,21.257,20.911,21.132,1189060,0
2015-05-12,20.961,21.036,20.662,20.856,1330483,0
2015-05-13,20.911,21.123,20.836,21.018,1341062,0
2015-05-14,21.104,21.171,20.911,21.046,946044,0
2015-05-15,21.046,21.161,20.883,21.161,827280,0
2015-05-18,21.2,21.258,21.009,21.228,1007632,0
2015-05-19,21.288,21.317,20.989,21.123,944195,0
2015-05-20,21.248,21.268,20.951,21.076,1001792,0
2015-05-21,21.046,21.431,21.018,21.258,1039027,0
2015-05-22,21.258,21.479,21.171,21.278,794507,0
2015-05-26,21.218,21.238,20.786,20.961,1369132,0
2015-05-27,21.046,21.171,20.836,21.171,1504353,0
2015-05-28,21.123,21.258,20.999,21.161,1072172,0
2015-05-29,21.104,21.218,20.72,20.931,1608256,0
2015-06-01,21.028,21.191,20.758,20.873,1625667,0
2015-06-02,20.806,21.066,20.778,20.971,1419642,0
2015-06-03,21.085,21.421,20.951,21.288,1294570,0
2015-06-04,21.191,21.228,20.961,20.981,1620320,0
2015-06-05,20.981,21.028,20.749,20.883,1173715,0
2015-06-08,20.826,20.911,20.739,20.758,849839,0
2015-06-09,20.836,20.883,20.536,20.826,1392780,0
2015-06-10,21.037,21.355,20.951,21.142,1308577,0
2015-06-11,21.191,21.228,20.883,20.941,984340,0
2015-06-12,20.816,20.931,20.729,20.796,591175,0
2015-06-15,20.566,20.595,20.268,20.421,1434252,0
2015-06-16,20.451,20.624,20.346,20.595,1082189,0
2015-06-17,20.614,20.758,20.546,20.701,1156554,0
2015-06-18,20.651,21.009,20.651,20.981,1231647,0
2015-06-19,20.951,21.056,20.778,20.911,1809614,0
2015-06-22,21.076,21.132,20.961,21.076,798356,0
2015-06-23,21.104,21.2,20.989,21.037,1220293,0
2015-06-24,20.999,21.132,20.786,20.902,962061,0
2015-06-25,20.981,21.018,20.585,20.642,1236432,0
2015-06-26,20.681,20.691,20.508,20.517,3576165,0
2015-06-29,20.306,20.421,19.798,19.835,2444261,0
2015-06-30,20.018,20.018,19.566,19.788,1916127,0
2015-07-01,19.951,20.008,19.672,19.73,1867960,0
2015-07-02,19.808,19.826,19.622,19.798,1368312,0
2015-07-06,19.556,19.844,19.354,19.47,2010762,0
2015-07-07,19.47,19.507,18.95,19.374,2110087,0
2015-07-08,19.047,19.104,18.269,18.403,2996537,0
2015-07-09,18.932,18.932,18.584,18.603,3540180,0
2015-07-10,18.874,18.989,18.749,18.874,1450997,0
2015-07-13,19.076,19.432,18.998,19.412,1437996,0
2015-07-14,19.364,19.46,19.24,19.46,1585782,0
2015-07-15,19.403,19.498,19.26,19.442,2003427,0
2015-07-16,19.642,19.701,18.97,19.018,2970327,0
2015-07-17,18.98,19.2,18.825,18.923,2791436,0
2015-07-20,18.903,18.998,18.575,18.603,2016794,0
2015-07-21,18.546,18.835,18.519,18.633,2558563,0
2015-07-22,18.556,18.603,18.297,18.345,3949134,0
2015-07-23,18.019,18.431,17.306,18.201,5639241,0
2015-07-24,18.01,18.066,17.25,17.451,4027034,0
2015-07-27,17.278,17.585,17.075,17.461,3591456,0
2015-07-28,17.595,17.825,17.422,17.73,2610254,0
2015-07-29,17.76,18.085,17.711,17.96,2005042,0
2015-07-30,17.75,17.92,17.74,17.825,1563324,0
2015-07-31,17.93,18.028,17.711,17.845,2479416,0
2015-08-03,17.894,17.912,17.644,17.76,2330182,0
2015-08-04,17.815,17.97,17.654,17.73,2050076,0
2015-08-05,17.825,18.047,17.795,17.93,2904176,0
2015-08-06,17.92,18.019,17.682,17.815,2425803,0
2015-08-07,17.73,18.123,17.673,17.96,2124233,0
2015-08-10,18.038,18.431,18.038,18.345,2148050,0
2015-08-11,18.019,18.066,17.75,17.825,2113992,0
2015-08-12,17.654,17.815,17.422,17.75,1535763,0
2015-08-13,17.786,17.894,17.664,17.692,1377671,0
2015-08-14,17.692,17.912,17.673,17.845,940635,0
2015-08-17,17.76,18.123,17.654,18.123,1742217,0
2015-08-18,18.132,18.191,17.855,17.94,1557915,0
2015-08-19,17.894,17.902,17.516,17.653,1172326,0
2015-08-20,17.488,17.525,17.005,17.023,2075103,0
2015-08-21,16.65,16.853,16.388,16.427,2625811,0
2015-08-24,15.173,16.34,15.039,15.723,3195297,0
2015-08-25,16.34,16.398,15.509,15.529,2019846,0
2015-08-26,15.886,16.042,15.48,15.972,1860605,0
2015-08-27,16.147,16.65,16.118,16.581,2393998,0
2015-08-28,16.513,16.899,16.513,16.833,1816027,0
2015-08-31,16.773,17.11,16.754,16.919,1764501,0
2015-09-01,16.561,16.793,16.118,16.225,3300509,0
2015-09-02,16.437,16.484,16.088,16.398,1275584,0
2015-09-03,16.484,16.843,16.358,16.493,1463022,0
2015-09-04,16.225,16.32,16.138,16.196,1287816,0
2015-09-08,16.523,16.659,16.408,16.601,1158020,0
2015-09-09,16.89,17.043,16.591,16.621,1905394,0
2015-09-10,16.581,16.87,16.542,16.677,1164527,0
2015-09-11,16.611,16.735,16.437,16.621,1282009,0
2015-09-14,16.641,16.687,16.398,16.447,1263453,0
2015-09-15,16.465,16.813,16.32,16.754,1858223,0
2015-09-16,16.803,17.353,16.706,17.314,1422798,0
2015-09-17,17.314,17.469,17.063,17.11,1778756,0
2015-09-18,16.88,16.995,16.513,16.571,2725335,0
2015-09-21,16.581,16.763,16.398,16.465,1272991,0
2015-09-22,15.982,16.042,15.78,15.946,2435884,0
2015-09-23,15.982,16.088,15.675,15.76,1277647,0
2015-09-24,15.499,15.569,14.989,15.424,2929804,0
2015-09-25,15.608,15.694,15.164,15.232,3411440,0
2015-09-28,15.135,15.202,14.788,14.874,2484922,0
2015-09-29,14.921,15.029,14.816,14.929,2817810,0
2015-09-30,15.192,15.405,15.076,15.317,3189579,0
2015-10-01,15.366,15.49,15.086,15.288,2362173,0
2015-10-02,15.125,15.539,14.949,15.539,2055822,0
2015-10-05,15.713,16.33,15.608,16.301,2035173,0
2015-10-06,16.301,16.641,16.234,16.503,2331589,0
2015-10-07,16.668,17.12,16.581,16.985,2876386,0
2015-10-08,16.985,17.353,16.919,17.21,2940559,0
2015-10-09,17.362,17.478,17.21,17.4,1876986,0
2015-10-12,17.362,17.4,17.19,17.239,1603695,0
2015-10-13,17.15,17.353,16.843,16.843,1772692,0
2015-10-14,16.773,17.005,16.668,16.823,1544612,0
2015-10-15,16.843,16.929,16.484,16.823,2394828,0
2015-10-16,16.862,16.87,16.254,16.523,2329412,0
2015-10-19,16.447,16.833,16.34,16.706,2860504,0
2015-10-20,16.611,16.963,16.523,16.581,2462649,0
2015-10-21,16.716,16.823,16.147,16.186,3677773,0
2015-10-22,15.385,15.665,14.488,15.125,7253118,0
2015-10-23,15.154,16.012,14.874,15.992,5352807,0
2015-10-26,15.936,16.042,15.78,15.963,2740472,0
2015-10-27,15.75,15.896,15.529,15.637,2672257,0
2015-10-28,15.617,16.34,15.549,16.33,2906659,0
2015-10-29,16.196,16.398,15.946,16.118,2701802,0
2015-10-30,16.118,16.358,15.946,16.206,3006599,0
2015-11-02,16.254,16.581,16.157,16.484,2089333,0
2015-11-03,16.475,16.571,16.225,16.301,2361758,0
2015-11-04,16.292,16.457,16.051,16.108,1392444,0
2015-11-05,16.098,16.157,15.713,15.876,1496508,0
2015-11-06,15.8,16.108,15.608,15.867,1759007,0
2015-11-09,15.867,15.896,15.509,15.579,985058,0
2015-11-10,15.49,15.647,15.394,15.519,1076665,0
2015-11-11,15.579,15.589,15.231,15.241,1398920,0
2015-11-12,15.084,15.241,14.716,14.746,1756602,0
2015-11-13,14.667,14.776,14.397,14.455,2215508,0
2015-11-16,14.474,14.677,14.289,14.63,1911017,0
2015-11-17,14.64,14.706,14.407,14.455,1369897,0
2015-11-18,14.503,14.786,14.474,14.766,1710433,0
2015-11-19,14.776,14.918,14.726,14.909,1900484,0
2015-11-20,15.017,15.162,14.967,15.064,1374751,0
2015-11-23,15.017,15.452,15.017,15.277,1950575,0
2015-11-24,15.162,15.617,15.084,15.599,1462123,0
2015-11-25,15.579,15.751,15.549,15.704,832082,0
2015-11-27,15.675,15.732,15.529,15.665,610117,0
2015-11-30,15.761,15.964,15.589,15.917,2027009,0
2015-12-01,15.937,16.149,15.811,15.937,1197852,0
2015-12-02,15.897,15.947,15.49,15.529,1360572,0
2015-12-03,15.181,15.432,14.766,14.891,2115821,0
2015-12-04,14.927,15.133,14.776,14.997,1581325,0
2015-12-07,14.947,14.997,14.61,14.795,1806698,0
2015-12-08,14.63,14.726,14.378,14.407,1558799,0
2015-12-09,14.388,14.561,14.068,14.203,2244221,0
2015-12-10,14.25,14.378,13.941,13.981,2426625,0
2015-12-11,13.729,13.845,13.594,13.68,2650862,0
2015-12-14,13.689,13.758,13.188,13.312,1957054,0
2015-12-15,13.41,13.546,13.263,13.341,2416194,0
2015-12-16,13.37,13.536,13.226,13.506,2084230,0
2015-12-17,13.516,13.546,12.934,12.944,1944689,0
2015-12-18,12.857,12.983,12.596,12.693,4521289,0
2015-12-21,12.819,12.934,12.712,12.934,5666123,0
2015-12-22,13.012,14.657,12.847,13.447,4106963,0
2015-12-23,13.554,14.088,13.506,14.01,2032070,0
2015-12-24,14.039,14.135,13.85,13.911,742244,0
2015-12-28,13.845,13.941,13.641,13.836,1785195,0
2015-12-29,13.931,14.039,13.719,13.991,1304317,0
2015-12-30,13.931,14.029,13.641,13.67,1160741,0
2015-12-31,13.574,13.661,13.36,13.36,1958357,0
2016-01-04,13.099,13.594,12.925,13.477,3436183,0
2016-01-05,13.604,15.675,13.012,13.41,3271314,0
2016-01-06,13.129,13.243,12.732,12.819,2263849,0
2016-01-07,12.499,12.625,12.045,12.072,2711086,0
2016-01-08,12.247,12.344,12.016,12.035,2550386,0
2016-01-11,12.141,12.247,11.859,12.151,2679110,0
2016-01-12,12.412,12.519,11.844,12.141,3172478,0
2016-01-13,12.208,12.227,11.187,11.279,2659324,0
2016-01-14,11.318,11.376,10.66,11.26,2250272,0
2016-01-15,10.872,11.075,10.524,10.97,2497577,0
2016-01-19,11.095,11.192,10.602,10.813,2772535,0
2016-01-20,10.611,11.172,10.394,11.037,3693462,0
2016-01-21,11.028,11.473,10.922,11.065,2759475,0
2016-01-22,11.308,11.7,11.09,11.25,2401731,0
2016-01-25,11.145,11.177,10.65,10.68,1811645,0
2016-01-26,10.765,11.019,10.765,11.01,2126399,0
2016-01-27,10.922,11.245,10.805,10.892,1234993,0
2016-01-28,11.046,11.192,10.698,10.922,1517501,0
2016-01-29,10.922,11.532,10.882,11.512,2405148,0
2016-02-01,11.358,11.423,11.105,11.328,1534066,0
2016-02-02,11.162,11.25,10.785,10.823,1234942,0
2016-02-03,10.99,11.095,10.282,10.748,1909892,0
2016-02-04,10.748,11.269,10.713,11.221,2479625,0
2016-02-05,11.172,11.628,11.028,11.308,2031259,0
2016-02-08,11.105,11.42,11.01,11.376,2397514,0
2016-02-09,11.162,11.705,11.162,11.358,2137282,0
2016-02-10,11.413,11.839,11.298,11.308,1803665,0
2016-02-11,11.037,11.609,10.931,11.192,1884244,0
2016-02-12,11.358,12.03,11.269,11.949,1952853,0
2016-02-16,12.101,12.474,11.929,12.431,1964999,0
2016-02-17,12.509,12.934,12.412,12.752,3127023,0
2016-02-18,12.905,13.081,11.814,11.859,2192292,0
2016-02-19,11.734,11.734,11.404,11.512,3436089,0
2016-02-22,11.753,12.035,11.609,11.839,3338954,0
2016-02-23,11.744,11.801,11.338,11.348,2780540,0
2016-02-24,11.125,11.512,10.922,11.493,2140593,0
2016-02-25,11.532,11.667,11.358,11.667,1382574,0
2016-02-26,11.82,11.958,11.715,11.919,2042708,0
2016-02-29,11.968,12.213,11.919,12.045,1990101,0
2016-03-01,12.247,12.625,12.092,12.499,1672984,0
2016-03-02,12.519,12.693,12.469,12.643,1120287,0
2016-03-03,12.722,13.099,12.653,12.847,1732001,0
2016-03-04,12.885,12.885,12.446,12.643,2270964,0
2016-03-07,12.587,13.022,12.587,12.983,1398760,0
2016-03-08,12.837,12.954,12.277,12.287,1653115,0
2016-03-09,12.354,12.714,12.354,12.569,1060231,0
2016-03-10,12.636,12.636,12.049,12.247,962136,0
2016-03-11,12.404,12.893,12.344,12.655,2825204,0
2016-03-14,12.618,13.045,12.52,12.986,1997221,0
2016-03-15,12.802,12.898,12.675,12.86,1497820,0
2016-03-16,12.831,13.355,12.734,13.307,1300385,0
2016-03-17,13.336,13.629,13.239,13.58,942482,0
2016-03-18,13.638,13.929,13.57,13.648,2955398,0
2016-03-21,13.629,13.667,13.336,13.512,1304075,0
2016-03-22,13.405,13.746,13.336,13.552,885774,0
2016-03-23,13.473,13.502,12.967,12.977,997183,0
2016-03-24,12.86,13.282,12.685,13.268,1024018,0
2016-03-28,13.297,13.37,13.026,13.192,715638,0
2016-03-29,13.113,13.522,12.898,13.425,2031660,0
2016-03-30,13.58,13.716,13.443,13.502,1420641,0
2016-03-31,13.502,13.736,13.415,13.706,1645101,0
2016-04-01,13.443,13.493,12.898,13.065,1419163,0
2016-04-04,13.095,13.133,12.685,12.753,1527098,0
2016-04-05,12.578,12.744,12.48,12.618,1285441,0
2016-04-06,12.598,12.618,12.324,12.588,1140073,0
2016-04-07,12.51,12.763,12.232,12.277,2883681,0
2016-04-08,12.461,12.714,12.423,12.461,1295437,0
2016-04-11,12.549,12.714,12.404,12.432,1616247,0
2016-04-12,12.52,12.827,12.48,12.744,1006673,0
2016-04-13,12.85,13.385,12.85,13.317,1382794,0
2016-04-14,13.385,13.49,13.143,13.211,1495031,0
2016-04-15,13.152,13.346,13.152,13.277,1189118,0
2016-04-18,13.239,13.59,13.133,13.522,1054508,0
2016-04-19,13.638,13.919,13.542,13.834,1538875,0
2016-04-20,13.814,14.149,13.814,13.88,2116203,0
2016-04-21,13.736,13.871,12.569,12.812,4108675,0
2016-04-22,12.753,13.221,12.705,12.869,3447064,0
2016-04-25,12.812,12.967,12.67,12.705,1427409,0
2016-04-26,12.783,13.268,12.714,13.192,2361598,0
2016-04-27,13.152,13.211,12.665,12.793,4553712,0
2016-04-28,12.783,13.055,12.618,12.636,2560195,0
2016-04-29,12.645,12.695,12.485,12.578,1586254,0
2016-05-02,12.685,12.783,12.349,12.529,1904526,0
2016-05-03,12.344,12.404,11.947,12.247,1991309,0
2016-05-04,12.081,12.287,11.809,11.837,1595197,0
2016-05-05,11.966,12.11,11.809,11.887,1799165,0
2016-05-06,11.867,12.091,11.847,11.907,1358396,0
2016-05-09,11.847,12.005,11.79,11.897,1243398,0
2016-05-10,12.024,12.193,11.947,12.12,1611756,0
2016-05-11,12.12,12.228,11.946,11.955,1092226,0
2016-05-12,11.995,12.18,11.672,11.729,1576247,0
2016-05-13,11.623,11.846,11.554,11.564,1002590,0
2016-05-16,11.69,11.797,11.594,11.71,1068532,0
2016-05-17,11.652,11.926,11.584,11.613,1666549,0
2016-05-18,11.505,11.729,11.426,11.515,1364604,0
2016-05-19,11.359,11.505,11.182,11.222,1458695,0
2016-05-20,11.261,11.289,11.074,11.124,2592773,0
2016-05-23,11.094,11.162,11.008,11.045,2272429,0
2016-05-24,11.124,11.426,11.037,11.339,3944627,0
2016-05-25,11.426,11.901,11.349,11.807,1692604,0
2016-05-26,11.896,11.965,11.681,11.681,1206647,0
2016-05-27,11.69,11.871,11.652,11.817,986518,0
2016-05-31,11.836,11.876,11.71,11.748,1348080,0
2016-06-01,11.643,11.807,11.378,11.729,2642715,0
2016-06-02,11.662,11.866,11.544,11.729,2864688,0
2016-06-03,11.729,11.797,11.486,11.486,1836402,0
2016-06-06,11.515,11.827,11.378,11.739,2677549,0
2016-06-07,11.768,12.248,11.729,12.18,2694045,0
2016-06-08,12.218,12.345,12.024,12.053,1699257,0
2016-06-09,11.896,11.975,11.618,11.936,1379694,0
2016-06-10,11.768,11.797,11.574,11.71,1578322,0
2016-06-13,11.564,11.633,11.261,11.279,1738410,0
2016-06-14,11.202,11.466,11.124,11.212,1831091,0
2016-06-15,11.299,11.652,11.27,11.416,1234273,0
2016-06-16,11.232,11.535,11.089,11.495,1084679,0
2016-06-17,11.515,11.916,11.505,11.846,2328574,0
2016-06-20,12.1,12.233,12.034,12.044,1231822,0
2016-06-21,12.004,12.004,11.71,11.896,1291580,0
2016-06-22,11.906,12.1,11.856,11.906,1137839,0
2016-06-23,12.081,12.325,12.081,12.325,1252186,0
2016-06-24,11.535,11.574,11.018,11.084,4503329,0
2016-06-27,10.781,10.781,10.185,10.235,1898756,0
2016-06-28,10.273,10.626,10.273,10.323,1978676,0
2016-06-29,10.488,10.567,9.982,10.303,2781238,0
2016-06-30,10.351,10.351,10.009,10.323,1634717,0
2016-07-01,10.381,10.81,10.381,10.527,1368293,0
2016-07-05,10.381,10.439,9.814,9.863,1465619,0
2016-07-06,9.706,10.068,9.58,10.009,1935674,0
2016-07-07,10.098,10.459,9.962,10.108,1727440,0
2016-07-08,10.303,10.655,10.303,10.586,1568683,0
2016-07-11,10.694,10.899,10.527,10.655,1368804,0
2016-07-12,10.839,11.144,10.781,11.074,1333177,0
2016-07-13,11.144,11.172,10.81,11.124,1410868,0
2016-07-14,11.319,11.466,11.202,11.299,1086197,0
2016-07-15,11.329,11.387,11.124,11.261,899245,0
2016-07-18,11.241,11.515,11.074,11.495,2183542,0
2016-07-19,11.387,11.554,11.27,11.309,1143723,0
2016-07-20,11.289,11.359,10.983,11.124,12367428,0
2016-07-21,12.091,12.497,11.729,12.248,8222821,0
2016-07-22,12.58,12.892,12.472,12.864,3619825,0
2016-07-25,12.844,13.157,12.805,13.138,2044447,0
2016-07-26,13.157,13.44,13.148,13.352,2435972,0
2016-07-27,13.391,13.616,13.356,13.49,3093674,0
2016-07-28,13.332,13.401,13.05,13.283,2194167,0
2016-07-29,13.216,13.48,13.216,13.332,1465553,0
2016-08-01,13.361,13.48,13.01,13.07,1713764,0
2016-08-02,13.02,13.09,12.546,12.658,1580938,0
2016-08-03,12.629,12.854,12.502,12.844,1970522,0
2016-08-04,12.815,13.05,12.678,12.708,1772258,0
2016-08-05,12.864,13.274,12.756,13.118,1903588,0
2016-08-08,13.167,13.361,13.108,13.177,1202971,0
2016-08-09,13.187,13.342,13.167,13.313,1436682,0
2016-08-10,13.371,13.539,13.352,13.46,2026673,0
2016-08-11,13.519,13.685,13.436,13.607,1855846,0
2016-08-12,13.549,13.626,13.323,13.519,1470153,0
2016-08-15,13.567,13.856,13.549,13.842,1344076,0
2016-08-16,13.822,13.898,13.685,13.724,2066014,0
2016-08-17,13.744,14.07,13.625,14.06,3549951,0
2016-08-18,14.06,14.295,13.91,13.98,2137969,0
2016-08-19,13.9,14.182,13.823,14.02,1060050,0
2016-08-22,13.91,14.148,13.833,14.09,1573638,0
2016-08-23,14.206,14.305,14.055,14.256,1594304,0
2016-08-24,14.226,14.365,14.09,14.099,829643,0
2016-08-25,14.02,14.09,13.833,14.04,1071245,0
2016-08-26,14.119,14.345,13.98,14.109,1049958,0
2016-08-29,14.109,14.36,14.055,14.285,918534,0
2016-08-30,14.226,14.484,14.197,14.295,655210,0
2016-08-31,14.285,14.493,14.119,14.216,1703888,0
2016-09-01,14.187,14.464,14.109,14.275,1452033,0
2016-09-02,14.444,14.532,14.226,14.474,1059213,0
2016-09-06,14.561,14.561,14.345,14.503,1417228,0
2016-09-07,14.474,14.789,14.365,14.76,1404502,0
2016-09-08,14.78,14.945,14.67,14.838,1332327,0
2016-09-09,14.65,14.73,14.177,14.177,1413257,0
2016-09-12,14.01,14.898,13.89,14.868,1891323,0
2016-09-13,14.591,14.72,14.05,14.119,2000756,0
2016-09-14,14.07,14.325,13.97,14.206,1500120,0
2016-09-15,14.197,14.69,14.148,14.65,1691830,0
2016-09-16,15.025,15.085,14.73,14.828,4194425,0
2016-09-19,15.005,15.114,14.893,14.995,1655974,0
2016-09-20,15.065,15.075,14.68,14.71,1269909,0
2016-09-21,14.848,15.055,14.745,15.005,1453779,0
2016-09-22,15.292,15.39,15.105,15.282,1195760,0
2016-09-23,15.213,15.292,15.124,15.124,1138014,0
2016-09-26,15.005,15.005,14.775,14.878,1167145,0
2016-09-27,14.789,14.898,14.621,14.789,750506,0
2016-09-28,14.915,15.272,14.803,15.253,1498789,0
2016-09-29,15.292,15.311,14.888,14.945,1348254,0
2016-09-30,15.075,15.478,14.965,15.37,1569318,0
2016-10-03,15.272,15.4,14.97,15.203,1878654,0
2016-10-04,15.233,15.32,14.69,14.828,3514527,0
2016-10-05,14.935,15.478,14.935,15.35,1906973,0
2016-10-06,15.302,15.34,14.965,15.253,1131624,0
2016-10-07,15.193,15.243,14.828,14.975,1046796,0
2016-10-10,15.144,15.34,15.085,15.183,1058752,0
2016-10-11,15.095,15.134,14.601,14.67,1420644,0
2016-10-12,14.71,15.025,14.641,14.808,1371018,0
2016-10-13,14.551,14.551,14.177,14.226,2401366,0
2016-10-14,14.385,14.641,14.375,14.444,1693865,0
2016-10-17,14.375,14.522,14.256,14.256,1380380,0
2016-10-18,14.571,14.571,13.734,14.09,1991838,0
2016-10-19,14.197,14.542,14.06,14.444,2474497,0
2016-10-20,15.282,15.282,14.68,14.888,3497449,0
2016-10-21,14.67,14.789,14.335,14.74,3142858,0
2016-10-24,14.975,15.065,14.65,15.015,2159991,0
2016-10-25,14.935,15.025,14.601,14.631,1444018,0
2016-10-26,14.522,15.075,14.474,14.935,1398893,0
2016-10-27,15.015,15.015,14.641,14.995,1735257,0
2016-10-28,14.915,15.238,14.858,15.114,2000279,0
2016-10-31,15.134,15.36,15.065,15.262,3371908,0
2016-11-01,15.36,15.448,14.621,14.975,2740853,0
2016-11-02,14.858,15.164,14.68,14.71,1833940,0
2016-11-03,14.799,14.935,14.68,14.828,1940853,0
2016-11-04,14.808,15.188,14.65,14.878,1941400,0
2016-11-07,15.4,15.637,15.253,15.558,2807683,0
2016-11-08,15.478,15.478,15.142,15.232,1661907,0
2016-11-09,14.933,15.707,14.38,15.627,3269571,0
2016-11-10,15.152,15.884,14.973,15.548,5215019,0
2016-11-11,15.498,15.968,15.252,15.944,3532102,0
2016-11-14,16.082,16.617,15.954,16.122,1925457,0
2016-11-15,16.112,16.291,15.854,16.151,1351413,0
2016-11-16,15.983,16.271,15.983,16.271,1587990,0
2016-11-17,16.358,16.408,16.211,16.388,1436436,0
2016-11-18,16.398,16.845,16.231,16.835,2485250,0
2016-11-21,17.081,17.359,16.735,16.825,1965831,0
2016-11-22,16.924,17.071,16.715,17.051,1566277,0
2016-11-23,17.011,17.171,16.924,17.171,1096283,0
2016-11-25,17.231,17.34,17.041,17.141,438223,0
2016-11-28,17.061,17.231,16.607,16.745,1049066,0
2016-11-29,16.627,16.815,16.448,16.735,1052672,0
2016-11-30,17.201,17.201,16.705,16.715,1163674,0
2016-12-01,17.765,17.765,16.934,17.051,5672953,0
2016-12-02,16.656,17.191,16.656,17.061,1995929,0
2016-12-05,17.33,17.884,17.221,17.874,2217389,0
2016-12-06,17.774,18.467,17.755,18.467,3029781,0
2016-12-07,18.556,19.443,18.487,19.249,1989459,0
2016-12-08,19.259,19.545,19.138,19.438,1927767,0
2016-12-09,19.399,19.605,19.309,19.535,1812114,0
2016-12-12,19.535,19.595,19.081,19.339,1593057,0
2016-12-13,19.369,19.485,19.13,19.369,1852233,0
2016-12-14,19.179,19.259,18.615,18.625,2058950,0
2016-12-15,18.566,18.942,18.517,18.695,1593983,0
2016-12-16,18.774,19.041,18.595,18.645,3122412,0
2016-12-19,18.576,18.794,18.284,18.784,1510480,0
2016-12-20,19.438,19.438,18.962,19.14,1814032,0
2016-12-21,19.11,19.229,18.824,19.051,1449388,0
2016-12-22,18.844,19.011,18.625,18.685,1390726,0
2016-12-23,18.715,18.883,18.615,18.834,525927,0
2016-12-27,18.863,19.11,18.844,19.021,659218,0
2016-12-28,19.101,19.199,18.625,18.655,818979,0
2016-12-29,18.645,18.873,18.546,18.774,592441,0
2016-12-30,18.844,18.883,18.595,18.784,1258087,0
2017-01-03,19.199,19.259,18.764,18.982,1320007,0
2017-01-04,19.081,19.645,19.081,19.615,2381112,0
2017-01-05,19.515,19.605,19.229,19.475,1954792,0
2017-01-06,19.565,19.565,19.11,19.12,1264390,0
2017-01-09,19.091,19.229,18.834,18.853,1688434,0
2017-01-10,18.992,19.685,18.903,19.595,2066190,0
2017-01-11,19.515,19.685,19.229,19.438,1867102,0
2017-01-12,19.359,19.399,18.655,19.061,1401931,0
2017-01-13,19.209,19.389,19.081,19.13,1300386,0
2017-01-17,18.972,19.13,18.903,19.001,1202112,0
2017-01-18,19.051,19.319,18.883,19.319,1542237,0
2017-01-19,19.418,19.545,19.199,19.319,1309424,0
2017-01-20,19.369,19.369,19.061,19.179,1285285,0
2017-01-23,19.021,19.259,18.883,19.11,854481,0
2017-01-24,19.319,20.001,19.16,19.872,1473138,0
2017-01-25,20.041,20.209,19.957,20.13,879943,0
2017-01-26,19.852,20.209,19.852,19.902,881752,0
2017-01-27,19.902,19.991,19.68,19.735,906025,0
2017-01-30,19.438,19.595,19.16,19.555,925729,0
2017-01-31,19.515,19.991,19.209,19.932,1369794,0
2017-02-01,20.209,20.408,19.862,20.071,1471237,0
2017-02-02,20.12,20.179,19.765,19.804,1415129,0
2017-02-03,20.051,20.1,19.804,19.862,1034464,0
2017-02-06,19.755,19.847,19.438,19.655,1201162,0
2017-02-07,19.605,19.765,19.438,19.585,1095657,0
2017-02-08,19.515,19.555,19.219,19.545,1650271,0
2017-02-09,19.942,20.051,19.021,19.535,1473799,0
2017-02-10,19.555,19.635,19.269,19.379,1598542,0
2017-02-13,19.466,19.69,19.319,19.505,1443519,0
2017-02-14,19.399,19.555,19.359,19.438,1319126,0
2017-02-15,19.319,19.428,19.229,19.339,1047315,0
2017-02-16,19.309,19.359,18.868,19.16,1523649,0
2017-02-17,19.011,19.199,18.844,19.13,1491966,0
2017-02-21,19.259,19.852,19.249,19.535,2186266,0
2017-02-22,19.081,19.615,19.081,19.575,1093485,0
2017-02-23,19.645,19.645,19.031,19.071,1092741,0
2017-02-24,18.774,18.997,18.556,18.814,1420129,0
2017-02-27,18.784,19.081,18.715,19.071,1402688,0
2017-02-28,18.913,19.021,18.645,18.695,1589622,0
2017-03-01,19.141,19.538,19.062,19.231,1687288,0
2017-03-02,19.271,19.478,19.161,19.341,1675402,0
2017-03-03,19.371,19.488,18.844,18.934,1388804,0
2017-03-06,18.725,18.884,18.581,18.755,933725,0
2017-03-07,18.735,18.973,18.546,18.884,1402912,0
2017-03-08,18.953,19.131,18.844,18.844,1765274,0
2017-03-09,18.824,18.914,18.549,18.595,1827457,0
2017-03-10,18.566,18.973,18.456,18.695,1429357,0
2017-03-13,18.973,19.161,18.814,19.092,645683,0
2017-03-14,18.953,19.271,18.864,19.221,860010,0
2017-03-15,19.43,19.738,19.321,19.638,1035831,0
2017-03-16,19.816,19.916,19.618,19.718,1892364,0
2017-03-17,19.678,19.678,19.331,19.391,2720301,0
2017-03-20,19.44,19.45,19.002,19.032,2429114,0
2017-03-21,19.161,19.211,18.089,18.129,2195570,0
2017-03-22,18.05,18.228,17.831,18.079,1311135,0
2017-03-23,18.05,18.412,17.931,18.308,1702750,0
2017-03-24,18.417,18.496,17.98,18.059,883707,0
2017-03-27,17.841,18.149,17.543,18.119,1256343,0
2017-03-28,18.089,18.635,18.089,18.516,997229,0
2017-03-29,18.546,18.799,18.466,18.586,924686,0
2017-03-30,18.566,19.042,18.566,19.012,1153209,0
2017-03-31,18.973,19.321,18.884,19.171,2008930,0
2017-04-03,19.211,19.241,18.14,18.338,1851411,0
2017-04-04,18.238,18.456,17.95,18.01,1396493,0
2017-04-05,18.159,18.343,17.643,17.673,2400200,0
2017-04-06,17.712,18.059,17.513,18.059,1909136,0
2017-04-07,17.93,18.079,17.801,17.99,1480610,0
2017-04-10,18.079,18.278,17.92,18.04,931432,0
2017-04-11,17.99,18.089,17.791,17.97,1617053,0
2017-04-12,17.92,17.962,17.583,17.593,1077427,0
2017-04-13,17.493,17.772,17.403,17.443,1307691,0
2017-04-17,17.573,17.866,17.523,17.831,966227,0
2017-04-18,17.693,18.079,17.693,18.05,1100920,0
2017-04-19,18.139,18.388,18.02,18.059,2408553,0
2017-04-20,18.248,18.605,18.243,18.566,1543923,0
2017-04-21,18.546,18.576,18.198,18.417,1546061,0
2017-04-24,18.705,18.879,18.61,18.695,2150203,0
2017-04-25,18.904,19.251,18.864,19.092,1418811,0
2017-04-26,19.121,19.45,19.052,19.082,1930349,0
2017-04-27,19.251,19.548,19.032,19.488,2296264,0
2017-04-28,19.478,19.568,19.102,19.281,1663596,0
2017-05-01,19.488,19.498,19.032,19.241,2805594,0
2017-05-02,19.956,20.512,19.718,19.946,3315907,0
2017-05-03,20.075,20.493,19.728,20.015,2238986,0
2017-05-04,19.966,20.155,19.836,20.105,1580851,0
2017-05-05,20.214,20.403,19.966,20.403,1148770,0
2017-05-08,20.353,21.047,20.348,20.899,2080054,0
2017-05-09,20.979,21.331,20.969,21.038,1492358,0
2017-05-10,21.077,21.127,20.849,21.117,1337806,0
2017-05-11,21.087,21.157,20.709,20.719,1952428,0
2017-05-12,20.59,20.709,20.321,20.491,1334798,0
2017-05-15,20.51,20.729,20.481,20.54,2072418,0
2017-05-16,20.699,20.729,20.192,20.222,1747943,0
2017-05-17,19.694,19.982,19.346,19.464,1897869,0
2017-05-18,19.346,19.425,18.987,19.176,2025489,0
2017-05-19,19.286,19.624,19.236,19.445,1506584,0
2017-05-22,19.604,19.774,19.296,19.774,1186535,0
2017-05-23,19.863,19.933,19.744,19.883,1392723,0
2017-05-24,19.943,20.281,19.853,20.152,2340034,0
2017-05-25,20.231,20.381,19.973,20.222,1459305,0
2017-05-26,20.162,20.555,20.042,20.481,1679823,0
2017-05-30,20.471,21.057,20.471,20.919,1976914,0
2017-05-31,21.009,21.067,20.59,21.028,2737374,0
2017-06-01,21.217,22.058,20.926,21.954,3132947,0
2017-06-02,21.964,22.163,21.565,21.565,2592476,0
2017-06-05,21.565,21.825,21.506,21.705,1331236,0
2017-06-06,21.456,21.625,21.252,21.526,1874878,0
2017-06-07,21.655,21.725,21.387,21.695,1456879,0
2017-06-08,21.437,21.855,21.187,21.755,1572965,0
2017-06-09,21.765,22.088,21.655,21.904,1948531,0
2017-06-12,21.914,22.233,21.765,22.004,1633510,0
2017-06-13,22.034,22.272,21.805,22.243,2293858,0
2017-06-14,22.263,22.302,21.994,22.044,2877420,0
2017-06-15,21.695,22.203,21.665,22.183,1353264,0
2017-06-16,22.083,22.083,21.565,21.884,2479306,0
2017-06-19,21.954,22.053,21.705,21.904,1499387,0
2017-06-20,21.745,21.934,21.565,21.575,1116695,0
2017-06-21,21.884,22.009,21.387,21.725,2162202,0
2017-06-22,21.625,21.725,21.117,21.357,1534513,0
2017-06-23,21.317,21.377,21.047,21.087,3547471,0
2017-06-26,21.217,21.526,21.157,21.466,1640316,0
2017-06-27,21.307,21.565,20.839,21.307,1738514,0
2017-06-28,21.555,22.113,21.555,22.073,1656715,0
2017-06-29,22.163,22.253,21.8,22.213,1581336,0
2017-06-30,21.914,22.412,21.914,22.233,1341422,0
2017-07-03,22.432,22.88,22.402,22.542,892825,0
2017-07-05,22.522,22.646,22.302,22.492,1623477,0
2017-07-06,22.372,22.502,22.173,22.263,1703841,0
2017-07-07,22.322,22.71,22.173,22.631,1611248,0
2017-07-10,22.631,23.168,22.571,23.098,1554709,0
2017-07-11,23.208,23.602,23.178,23.238,2227216,0
2017-07-12,23.368,23.776,23.368,23.607,1825174,0
2017-07-13,22.75,23.666,22.69,23.448,2485031,0
2017-07-14,23.458,23.791,23.398,23.616,1865612,0
2017-07-17,23.626,23.761,23.463,23.706,1132048,0
2017-07-18,23.636,23.965,23.458,23.856,1648654,0
2017-07-19,23.478,23.915,23.398,23.756,1696366,0
2017-07-20,23.836,23.995,23.567,23.577,1306703,0
2017-07-21,23.488,23.577,23.06,23.348,2435057,0
2017-07-24,23.348,23.398,23.163,23.188,1140565,0
2017-07-25,23.368,23.448,23.128,23.358,2116434,0
2017-07-26,23.398,23.766,23.298,23.358,1752884,0
2017-07-27,23.448,23.676,23.198,23.398,1428826,0
2017-07-28,23.138,23.238,22.89,23.198,2888956,0
2017-07-31,24.901,24.991,23.378,23.616,3718675,0
2017-08-01,23.796,23.796,23.06,23.616,2033361,0
2017-08-02,23.517,23.726,23.233,23.398,1582626,0
2017-08-03,23.408,23.985,23.408,23.726,1852243,0
2017-08-04,23.726,24.144,23.686,24.144,950457,0
2017-08-07,24.144,24.393,24.075,24.284,984840,0
2017-08-08,24.264,24.593,24.204,24.513,1299047,0
2017-08-09,24.213,24.443,24.074,24.253,966051,0
2017-08-10,24.094,24.173,23.664,23.684,1844884,0
2017-08-11,23.265,23.784,23.235,23.445,1811609,0
2017-08-14,23.704,23.744,23.46,23.565,848379,0
2017-08-15,23.684,23.704,23.485,23.575,726877,0
2017-08-16,23.714,24.094,23.605,23.605,1115993,0
2017-08-17,23.465,23.664,22.736,22.746,1479826,0
2017-08-18,22.586,22.966,22.457,22.786,916995,0
2017-08-21,22.786,22.956,22.636,22.926,849546,0
2017-08-22,23.066,23.225,22.996,23.086,1425728,0
2017-08-23,22.866,23.195,22.726,22.736,1180868,0
2017-08-24,22.856,22.966,22.671,22.756,956946,0
2017-08-25,22.956,23.026,22.676,22.706,845784,0
2017-08-28,22.716,22.786,22.611,22.716,1419446,0
2017-08-29,22.507,23.105,22.397,22.976,1076005,0
2017-08-30,23.006,23.714,22.976,23.704,989370,0
2017-08-31,23.854,24.163,23.854,24.024,903175,0
2017-09-01,24.163,24.393,24.064,24.303,1155854,0
2017-09-05,24.283,24.423,23.794,23.864,755959,0
2017-09-06,24.014,24.253,23.954,24.163,988237,0
2017-09-07,24.223,24.233,24.014,24.133,654281,0
2017-09-08,24.064,24.268,23.954,24.183,895785,0
2017-09-11,24.353,24.583,24.278,24.333,829629,0
2017-09-12,24.483,24.882,24.333,24.872,875275,0
2017-09-13,24.812,25.231,24.761,25.191,1060066,0
2017-09-14,25.112,26.02,25.112,25.95,1257310,0
2017-09-15,26,26.449,25.89,26.409,1796071,0
2017-09-18,26.738,26.878,26.309,26.489,1100016,0
2017-09-19,26.499,26.798,26.409,26.738,777978,0
2017-09-20,26.728,26.878,26.599,26.679,996716,0
2017-09-21,26.689,26.828,26.546,26.798,579908,0
2017-09-22,26.808,27.352,26.748,27.208,866088,0
2017-09-25,27.068,27.557,26.988,27.537,1158297,0
2017-09-26,27.687,27.886,27.497,27.727,2189898,0
2017-09-27,27.856,28.196,27.557,28.026,1200529,0
2017-09-28,28.016,28.136,27.717,27.966,1215400,0
2017-09-29,27.916,28.116,27.709,27.906,802468,0
2017-10-02,28.016,28.765,27.976,28.735,1152178,0
2017-10-03,28.944,29.104,28.006,28.026,2746094,0
2017-10-04,28.036,28.695,28.026,28.405,1813692,0
2017-10-05,28.465,28.565,28.335,28.435,623405,0
2017-10-06,28.385,28.525,28.196,28.375,683199,0
2017-10-09,28.525,28.615,28.191,28.305,472357,0
2017-10-10,28.395,28.505,28.076,28.385,742468,0
2017-10-11,28.375,28.431,28.196,28.425,642769,0
2017-10-12,28.156,28.59,27.956,28.335,987662,0
2017-10-13,28.515,28.735,28.285,28.295,810735,0
2017-10-16,28.575,28.964,28.415,28.954,1361157,0
2017-10-17,28.974,29.249,28.785,28.944,1083047,0
2017-10-18,29.044,29.134,28.904,29.014,1134230,0
2017-10-19,28.844,29.184,28.635,29.164,824296,0
2017-10-20,29.463,29.583,29.184,29.214,821683,0
2017-10-23,29.254,29.343,28.944,28.984,691773,0
2017-10-24,29.398,29.643,29.274,29.314,1056345,0
2017-10-25,29.134,29.234,28.236,28.755,1428992,0
2017-10-26,28.745,29.463,28.745,29.363,2395266,0
2017-10-27,29.723,30.461,29.204,30.122,2234879,0
2017-10-30,29.803,29.902,29.349,29.663,1437056,0
2017-10-31,30.012,30.551,29.743,30.431,1697893,0
2017-11-01,30.88,31.23,30.521,30.821,2059203,0
2017-11-02,30.721,31.35,30.551,31.31,1610173,0
2017-11-03,31.31,31.849,31.27,31.28,1974935,0
2017-11-06,31.31,31.529,30.771,30.821,1204378,0
2017-11-07,30.781,30.96,30.496,30.771,1332615,0
2017-11-08,30.591,31.18,30.461,31.13,1197870,0
2017-11-09,30.72,30.8999,30.33,30.58,1054868,0
2017-11-10,30.47,30.74,30.34,30.57,1504647,0
