Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.068,18.399,18.04,18.246,327027,0
2005-02-28,18.399,18.69,18.076,18.446,526190,0
2005-03-01,18.391,19.246,18.284,19.15,1952606,0
2005-03-02,19.16,19.61,18.879,19.22,1416023,0
2005-03-03,20.168,20.23,18.69,19.553,1357462,0
2005-03-04,19.87,19.897,19.367,19.553,743224,0
2005-03-07,19.627,19.924,19.457,19.526,733414,0
2005-03-08,20.105,20.159,19.743,19.79,1444409,0
2005-03-09,19.853,19.98,19.481,19.6,948757,0
2005-03-10,19.572,19.826,19.376,19.59,717741,0
2005-03-11,19.725,20.004,19.637,19.953,4315790,0
2005-03-14,20.022,20.022,19.572,19.708,952153,0
2005-03-15,19.834,19.994,19.683,19.771,676689,0
2005-03-16,19.834,19.98,19.7,19.798,782483,0
2005-03-17,19.897,19.905,19.448,19.59,473114,0
2005-03-18,19.645,19.78,19.246,19.5,676357,0
2005-03-21,19.412,19.472,19.212,19.384,500313,0
2005-03-22,19.321,19.717,19.292,19.376,512586,0
2005-03-23,19.509,19.509,18.942,18.995,380885,0
2005-03-24,19.562,19.743,18.951,19.203,857182,0
2005-03-28,19.384,20.079,19.132,20.06,910004,0
2005-03-29,19.989,20.718,19.826,20.322,1426141,0
2005-03-30,20.465,21.086,20.33,20.906,1445966,0
2005-03-31,21.086,21.086,20.691,20.868,515396,0
2005-04-01,20.942,20.942,20.177,20.529,646782,0
2005-04-04,20.502,20.7,20.124,20.373,520365,0
2005-04-05,20.458,20.664,20.23,20.546,472555,0
2005-04-06,20.654,20.654,20.402,20.44,423603,0
2005-04-07,20.421,20.599,19.879,20.149,545799,0
2005-04-08,20.105,20.124,19.553,19.637,770544,0
2005-04-11,19.798,19.826,19.321,19.472,482843,0
2005-04-12,19.422,19.953,19.22,19.743,470907,0
2005-04-13,19.78,19.78,19.292,19.384,407013,0
2005-04-14,19.43,19.627,18.995,19.085,347230,0
2005-04-15,19.178,19.188,18.238,18.409,912388,0
2005-04-18,18.573,18.761,17.371,18.672,616601,0
2005-04-19,18.788,19.239,18.681,19.024,381162,0
2005-04-20,19.104,19.16,18.391,18.409,479927,0
2005-04-21,18.437,18.861,18.409,18.717,210064,0
2005-04-22,18.581,18.708,17.545,17.587,1496780,0
2005-04-25,17.51,17.941,17.409,17.85,830782,0
2005-04-26,17.672,17.922,17.371,17.482,779477,0
2005-04-27,17.309,17.536,16.951,17.371,1376200,0
2005-04-28,17.381,17.381,16.698,16.698,530427,0
2005-04-29,16.445,16.515,14.379,16.245,2532773,0
2005-05-02,16.281,16.706,16.281,16.614,1163346,0
2005-05-03,16.454,17.039,16.391,16.886,728971,0
2005-05-04,16.84,17.048,16.165,16.553,1198033,0
2005-05-05,16.589,16.641,15.687,15.795,1623867,0
2005-05-06,16.787,16.787,15.814,16.02,1619094,0
2005-05-09,15.992,16.345,15.877,16.326,764584,0
2005-05-10,16.381,16.725,16.03,16.725,1061612,0
2005-05-11,16.698,17.129,16.679,17.092,1060617,0
2005-05-12,16.995,17.092,16.67,16.76,503852,0
2005-05-13,16.84,17.048,16.689,16.904,619047,0
2005-05-16,17.005,17.501,16.743,17.501,580876,0
2005-05-17,17.363,17.578,17.148,17.491,535684,0
2005-05-18,17.57,17.941,17.447,17.922,372486,0
2005-05-19,17.698,18.166,17.689,18.147,639251,0
2005-05-20,17.95,18.22,17.841,18.147,416286,0
2005-05-23,18.204,18.645,17.85,18.301,581916,0
2005-05-24,18.293,18.437,18.185,18.238,301741,0
2005-05-25,18.211,18.482,18.021,18.293,269706,0
2005-05-26,18.255,18.348,18.156,18.33,259120,0
2005-05-27,18.166,18.635,18.13,18.508,230822,0
2005-05-31,18.455,18.508,17.832,17.959,933926,0
2005-06-01,17.859,18.264,17.238,17.616,1280705,0
2005-06-02,17.472,18.194,17.119,17.841,919030,0
2005-06-03,17.922,17.922,17.57,17.596,518376,0
2005-06-06,17.733,17.978,17.578,17.859,683527,0
2005-06-07,17.969,18.293,17.491,17.491,744161,0
2005-06-08,17.491,17.616,17.039,17.092,543775,0
2005-06-09,17.194,17.672,17.039,17.552,361639,0
2005-06-10,17.552,17.662,17.292,17.355,404982,0
2005-06-13,17.428,17.68,17.238,17.428,490040,0
2005-06-14,17.345,18.194,17.318,18.156,584541,0
2005-06-15,18.246,18.246,17.913,18.204,324116,0
2005-06-16,18.068,18.176,17.941,18.031,316817,0
2005-06-17,17.941,18.031,17.491,17.545,658670,0
2005-06-20,17.501,18.527,17.501,18.293,600435,0
2005-06-21,18.573,18.662,17.987,18.176,455162,0
2005-06-22,18.238,18.418,17.606,17.841,807469,0
2005-06-23,17.978,18.076,17.698,17.77,753912,0
2005-06-24,17.57,17.716,16.598,16.84,1114093,0
2005-06-27,16.679,17.039,16.345,16.849,920705,0
2005-06-28,16.796,17.202,16.614,17.194,659588,0
2005-06-29,16.804,17.345,16.769,17.048,387427,0
2005-06-30,17.194,17.23,16.904,17.058,417180,0
2005-07-01,17.1,17.148,16.857,17.139,309887,0
2005-07-05,17.129,17.526,16.951,17.318,384727,0
2005-07-06,17.318,17.381,16.959,17.092,541011,0
2005-07-07,16.886,17.129,16.632,16.804,776042,0
2005-07-08,17.005,17.005,16.661,16.932,455679,0
2005-07-11,17.005,17.345,16.813,16.84,500238,0
2005-07-12,16.813,16.84,16.146,16.41,868324,0
2005-07-13,16.229,16.5,16.048,16.102,1538640,0
2005-07-14,16.229,16.229,16.002,16.066,1013720,0
2005-07-15,15.982,16.857,15.929,16.769,1430671,0
2005-07-18,16.689,17.022,16.589,16.589,947909,0
2005-07-19,16.553,16.831,16.41,16.471,753107,0
2005-07-20,16.391,16.572,16.229,16.391,640328,0
2005-07-21,16.391,16.804,16.102,16.281,492853,0
2005-07-22,16.319,16.533,16.076,16.245,653887,0
2005-07-25,16.237,16.632,16.237,16.401,472064,0
2005-07-26,16.533,16.614,16.03,16.03,614500,0
2005-07-27,16.155,16.29,15.948,16.155,508066,0
2005-07-28,16.281,16.41,16.02,16.048,784353,0
2005-07-29,16.002,16.309,16.002,16.309,531003,0
2005-08-01,16.427,16.481,15.966,16.184,586984,0
2005-08-02,16.002,16.562,15.678,16.418,2284997,0
2005-08-03,16.454,16.5,16.255,16.362,1003782,0
2005-08-04,16.319,16.354,15.913,16.165,1099656,0
2005-08-05,16.146,16.21,15.147,15.327,2751480,0
2005-08-08,15.157,15.444,15.147,15.175,1153187,0
2005-08-09,15.217,15.382,15.021,15.28,1047755,0
2005-08-10,15.408,15.804,15.038,15.147,1010605,0
2005-08-11,15.108,15.596,15.108,15.452,842528,0
2005-08-12,15.418,15.687,15.418,15.524,651883,0
2005-08-15,15.586,15.586,15.147,15.262,1174122,0
2005-08-16,15.208,15.226,14.604,14.669,1042484,0
2005-08-17,14.586,14.965,14.426,14.65,1845802,0
2005-08-18,14.586,14.974,14.498,14.875,909865,0
2005-08-19,14.866,15.192,14.714,14.974,1154541,0
2005-08-22,15.055,15.055,14.669,14.813,1234157,0
2005-08-23,14.849,14.849,14.542,14.623,609195,0
2005-08-24,14.705,14.705,14.398,14.451,788970,0
2005-08-25,14.461,14.696,14.461,14.551,702285,0
2005-08-26,14.561,14.604,14.298,14.369,351522,0
2005-08-29,14.335,14.723,14.335,14.623,532029,0
2005-08-30,13.253,13.558,12.152,12.675,8493480,0
2005-08-31,12.973,13.002,12.766,13.002,2270692,0
2005-09-01,12.931,13.064,12.442,12.533,1105732,0
2005-09-02,12.533,12.685,12.442,12.459,503054,0
2005-09-06,12.432,12.694,12.414,12.62,847372,0
2005-09-07,12.62,12.665,12.533,12.62,954224,0
2005-09-08,12.62,12.801,12.533,12.675,841256,0
2005-09-09,12.603,12.821,12.561,12.775,915238,0
2005-09-12,12.775,12.892,12.649,12.811,468734,0
2005-09-13,12.775,12.892,12.713,12.749,400784,0
2005-09-14,12.741,12.874,12.62,12.665,416664,0
2005-09-15,12.62,12.775,12.533,12.64,869793,0
2005-09-16,12.749,12.784,12.523,12.584,639799,0
2005-09-19,12.665,12.883,12.109,12.533,623674,0
2005-09-20,12.612,12.713,12.037,12.216,791880,0
2005-09-21,12.142,12.594,11.98,12.18,705618,0
2005-09-22,12.152,12.784,12.152,12.495,470405,0
2005-09-23,12.793,12.801,12.577,12.64,1226407,0
2005-09-26,12.713,13.1,12.657,12.902,785214,0
2005-09-27,12.931,12.963,12.62,12.811,674877,0
2005-09-28,12.821,12.921,12.612,12.694,585342,0
2005-09-29,12.741,12.992,12.533,12.982,355056,0
2005-09-30,13.018,13.164,12.837,13.154,564837,0
2005-10-03,13.064,13.332,12.902,12.973,582323,0
2005-10-04,12.982,13.028,12.766,12.829,464594,0
2005-10-05,12.793,13.018,12.758,12.864,519002,0
2005-10-06,12.854,13.622,12.845,13.416,1128808,0
2005-10-07,13.506,14.136,13.453,14.1,1112621,0
2005-10-10,14.155,14.263,13.902,13.93,614663,0
2005-10-11,13.93,14.028,13.568,13.659,512291,0
2005-10-12,13.54,13.827,13.207,13.506,563860,0
2005-10-13,13.469,13.865,13.253,13.54,1074469,0
2005-10-14,13.741,14.001,13.532,13.777,1055222,0
2005-10-17,13.759,14.056,13.712,13.974,667074,0
2005-10-18,13.938,14.379,13.938,14.082,773200,0
2005-10-19,14.028,14.542,13.92,14.508,849754,0
2005-10-20,14.533,14.822,14.298,14.343,1141055,0
2005-10-21,14.379,14.416,13.991,14.228,1180669,0
2005-10-24,14.263,14.471,13.984,14.208,585108,0
2005-10-25,14.155,14.272,13.759,13.938,468460,0
2005-10-26,13.92,14.109,13.847,13.91,889201,0
2005-10-27,13.837,13.93,13.453,13.532,593117,0
2005-10-28,13.613,14.028,13.54,13.837,252456,0
2005-10-31,13.875,14.317,13.837,14.1,552985,0
2005-11-01,14.02,14.136,13.641,13.984,703368,0
2005-11-02,13.957,14.416,13.957,14.228,672024,0
2005-11-03,14.335,14.822,14.281,14.351,954054,0
2005-11-04,14.327,14.623,14.208,14.586,322104,0
2005-11-07,14.669,14.965,14.533,14.604,346347,0
2005-11-08,14.524,14.551,14.236,14.435,448622,0
2005-11-09,14.479,14.679,14.307,14.594,340802,0
2005-11-10,14.613,14.822,14.228,14.696,320635,0
2005-11-11,14.623,14.687,14.379,14.623,307410,0
2005-11-14,14.57,14.759,14.426,14.714,455057,0
2005-11-15,14.731,14.731,14.327,14.435,387414,0
2005-11-16,14.388,14.594,14.255,14.524,191254,0
2005-11-17,14.561,14.894,14.479,14.885,367337,0
2005-11-18,14.994,15.254,14.866,14.912,549864,0
2005-11-21,15.012,15.083,14.586,15.055,480976,0
2005-11-22,14.965,15.226,14.866,15.208,329457,0
2005-11-23,15.175,15.418,15.175,15.308,215037,0
2005-11-25,15.327,15.327,15.075,15.28,92071,0
2005-11-28,15.271,15.271,14.741,14.858,265349,0
2005-11-29,14.928,15.418,14.831,15.382,470995,0
2005-11-30,15.399,15.696,15.336,15.561,911358,0
2005-12-01,16.381,16.508,16.002,16.454,1679100,0
2005-12-02,17.265,17.39,16.481,16.623,3041832,0
2005-12-05,16.867,16.867,16.41,16.623,804262,0
2005-12-06,16.679,16.895,16.553,16.725,926218,0
2005-12-07,16.725,16.951,16.632,16.867,632173,0
2005-12-08,16.904,16.951,16.454,16.857,353191,0
2005-12-09,16.951,16.968,16.614,16.968,296308,0
2005-12-12,16.904,17.058,16.706,16.743,298963,0
2005-12-13,16.623,16.951,16.623,16.813,553519,0
2005-12-14,16.831,16.959,16.813,16.886,736701,0
2005-12-15,16.867,16.867,16.174,16.41,621525,0
2005-12-16,16.391,16.752,16.391,16.725,607469,0
2005-12-19,16.614,16.614,15.896,15.939,946992,0
2005-12-20,15.939,16.272,15.722,16.184,845654,0
2005-12-21,16.165,16.237,16.002,16.093,967802,0
2005-12-22,15.643,15.948,15.271,15.85,1450280,0
2005-12-23,15.85,16.264,15.85,16.011,545537,0
2005-12-27,15.956,16.146,15.696,15.804,472323,0
2005-12-28,15.804,15.992,15.732,15.887,368454,0
2005-12-29,15.841,15.877,15.678,15.704,503056,0
2005-12-30,15.704,15.868,15.452,15.704,484564,0
2006-01-03,15.704,15.868,15.254,15.634,660447,0
2006-01-04,15.596,15.596,15.364,15.578,575117,0
2006-01-05,15.507,15.669,15.399,15.524,538301,0
2006-01-06,15.687,15.732,15.355,15.596,462359,0
2006-01-09,15.578,16.102,15.553,15.887,673295,0
2006-01-10,15.896,16.146,15.776,16.137,424474,0
2006-01-11,16.137,16.184,15.831,16.093,370169,0
2006-01-12,16.093,16.272,15.887,16.093,547603,0
2006-01-13,16.102,16.272,15.966,16.039,323936,0
2006-01-17,15.982,16.011,15.426,15.561,467987,0
2006-01-18,15.418,15.759,15.262,15.478,546086,0
2006-01-19,15.478,15.858,15.418,15.858,670738,0
2006-01-20,15.896,16.03,15.722,15.759,993668,0
2006-01-23,15.877,16.381,15.704,16.255,765538,0
2006-01-24,16.255,16.641,16.121,16.481,536214,0
2006-01-25,16.543,16.76,16.354,16.698,514226,0
2006-01-26,16.857,16.857,16.491,16.679,466558,0
2006-01-27,15.929,16.5,15.553,15.939,2480842,0
2006-01-30,15.929,16.155,15.85,16.076,675136,0
2006-01-31,15.982,16.29,15.795,16.184,1168968,0
2006-02-01,16.137,16.959,16.121,16.679,1461069,0
2006-02-02,16.579,16.76,16.354,16.372,521370,0
2006-02-03,16.299,16.725,16.229,16.641,406598,0
2006-02-06,16.598,16.632,16.137,16.462,313962,0
2006-02-07,16.362,16.716,16.165,16.29,497722,0
2006-02-08,16.29,16.326,15.85,16.201,604450,0
2006-02-09,16.299,16.481,15.687,15.824,762878,0
2006-02-10,15.824,16.076,15.553,15.966,288824,0
2006-02-13,15.887,16.058,15.75,16.002,251209,0
2006-02-14,16.002,16.319,15.858,16.13,545391,0
2006-02-15,16.084,16.219,15.841,16.219,907854,0
2006-02-16,16.229,16.41,15.956,16.345,692477,0
2006-02-17,16.41,16.41,15.824,16.03,304254,0
2006-02-21,16.002,16.184,15.841,15.966,410267,0
2006-02-22,15.905,16.121,15.85,15.877,540067,0
2006-02-23,15.824,15.956,15.687,15.786,602392,0
2006-02-24,15.824,15.824,15.434,15.461,671664,0
2006-02-27,15.444,15.714,15.038,15.128,1925674,0
2006-02-28,15.029,15.355,14.984,15.092,877217,0
2006-03-01,15.118,15.355,15.083,15.147,801658,0
2006-03-02,15.118,15.786,14.912,15.364,902691,0
2006-03-03,15.298,15.488,14.912,15.382,517329,0
2006-03-06,15.452,15.814,15.217,15.478,937993,0
2006-03-07,15.47,15.533,15.055,15.184,471130,0
2006-03-08,15.118,15.533,15.083,15.327,414310,0
2006-03-09,15.298,15.517,15.217,15.327,173848,0
2006-03-10,15.317,15.571,15.192,15.452,308292,0
2006-03-13,15.478,15.625,15.157,15.201,189105,0
2006-03-14,15.226,15.507,15.165,15.434,203214,0
2006-03-15,15.478,15.606,15.355,15.488,220659,0
2006-03-16,15.488,15.687,15.444,15.444,252679,0
2006-03-17,15.524,15.704,15.382,15.47,559238,0
2006-03-20,15.434,16.011,15.399,15.966,979476,0
2006-03-21,15.905,15.905,15.317,15.345,586851,0
2006-03-22,15.373,15.418,15.137,15.217,443048,0
2006-03-23,15.28,15.327,15.137,15.192,379860,0
2006-03-24,14.586,14.849,14.136,14.613,3732391,0
2006-03-27,14.561,15.012,14.172,14.669,911140,0
2006-03-28,14.669,14.687,14.388,14.426,669685,0
2006-03-29,14.407,14.64,14.343,14.435,757794,0
2006-03-30,14.479,14.613,14.317,14.604,580400,0
2006-03-31,14.594,14.902,14.281,14.831,681327,0
2006-04-03,14.804,14.858,14.489,14.577,397791,0
2006-04-04,14.551,14.723,14.426,14.561,285803,0
2006-04-05,14.542,14.64,14.451,14.561,304352,0
2006-04-06,14.508,14.577,14.426,14.489,200909,0
2006-04-07,14.01,14.451,13.837,14.281,879557,0
2006-04-10,14.245,14.471,14.218,14.255,649603,0
2006-04-11,14.245,14.263,14.127,14.163,363481,0
2006-04-12,14.109,14.289,14.047,14.19,312264,0
2006-04-13,14.272,14.272,13.93,14.056,354060,0
2006-04-17,14.02,14.037,13.649,13.804,330506,0
2006-04-18,13.875,14.272,13.827,14.263,290246,0
2006-04-19,14.298,14.577,14.146,14.407,516435,0
2006-04-20,14.416,14.416,13.966,14.037,407113,0
2006-04-21,14.127,14.498,13.938,14.379,766141,0
2006-04-24,14.426,14.57,14.181,14.489,621038,0
2006-04-25,14.517,14.551,14.181,14.517,440843,0
2006-04-26,14.577,14.586,14.351,14.461,351933,0
2006-04-27,14.426,14.974,14.369,14.533,308572,0
2006-04-28,14.498,14.984,14.443,14.858,490863,0
2006-05-01,14.894,14.984,14.335,14.398,308645,0
2006-05-02,14.343,14.398,13.784,13.902,778993,0
2006-05-03,13.883,14.208,13.632,13.847,797331,0
2006-05-04,13.794,13.91,13.659,13.741,775613,0
2006-05-05,13.75,13.875,13.558,13.622,579976,0
2006-05-08,13.622,13.659,13.506,13.558,680116,0
2006-05-09,13.523,13.558,13.435,13.478,435968,0
2006-05-10,13.478,13.712,13.478,13.523,347170,0
2006-05-11,13.523,13.686,13.462,13.478,249420,0
2006-05-12,13.444,13.497,13.1,13.324,770934,0
2006-05-15,13.225,13.398,13.117,13.332,403129,0
2006-05-16,13.298,13.453,13.081,13.263,227120,0
2006-05-17,13.164,13.288,13.135,13.164,214835,0
2006-05-18,13.253,13.426,13.164,13.235,227558,0
2006-05-19,11.415,11.496,10.647,10.927,8759053,0
2006-05-22,10.917,11.088,10.73,11.052,1973107,0
2006-05-23,11.188,11.718,11.162,11.449,1418528,0
2006-05-24,11.377,11.513,11.144,11.441,787534,0
2006-05-25,11.467,11.568,11.441,11.568,538213,0
2006-05-26,11.621,11.865,11.549,11.828,496852,0
2006-05-30,11.855,11.892,11.459,11.513,513517,0
2006-05-31,11.496,11.666,11.342,11.54,820733,0
2006-06-01,11.584,11.927,11.459,11.901,864360,0
2006-06-02,11.946,12.073,11.649,11.838,315098,0
2006-06-05,11.811,11.838,11.441,11.504,552533,0
2006-06-06,11.53,11.675,11.415,11.629,369319,0
2006-06-07,11.612,11.793,11.459,11.603,529570,0
2006-06-08,11.54,11.927,11.432,11.883,703191,0
2006-06-09,11.927,12.055,11.766,11.828,279818,0
2006-06-12,11.802,11.802,11.423,11.459,237499,0
2006-06-13,11.396,11.82,11.314,11.333,311416,0
2006-06-14,11.314,11.575,11.314,11.459,376321,0
2006-06-15,11.486,11.883,11.467,11.874,517925,0
2006-06-16,11.845,11.883,11.629,11.845,868910,0
2006-06-19,11.802,11.811,11.333,11.496,354332,0
2006-06-20,11.459,11.584,11.396,11.513,345566,0
2006-06-21,11.396,11.766,11.387,11.603,358337,0
2006-06-22,11.288,11.793,11.269,11.53,480655,0
2006-06-23,11.54,11.54,11.225,11.305,452419,0
2006-06-26,11.205,11.359,10.954,11.035,747559,0
2006-06-27,11.009,11.088,10.765,10.802,900251,0
2006-06-28,10.845,10.909,10.6,10.629,687449,0
2006-06-29,10.683,10.756,10.647,10.693,766228,0
2006-06-30,10.765,10.774,10.549,10.665,1535869,0
2006-07-03,10.638,10.711,10.574,10.683,359242,0
2006-07-05,10.665,10.865,10.638,10.765,484077,0
2006-07-06,10.737,10.909,10.558,10.592,421140,0
2006-07-07,10.558,10.674,10.46,10.62,496494,0
2006-07-10,10.61,11.387,10.61,11.269,1101133,0
2006-07-11,11.279,11.279,10.881,11.197,393552,0
2006-07-12,11.172,11.188,10.809,10.872,214260,0
2006-07-13,10.809,11.097,10.656,10.845,344019,0
2006-07-14,10.819,10.971,10.765,10.774,364509,0
2006-07-17,10.756,10.809,10.503,10.683,200602,0
2006-07-18,10.737,10.819,10.377,10.531,375774,0
2006-07-19,10.503,10.881,10.46,10.683,340541,0
2006-07-20,10.72,10.865,10.367,10.386,260428,0
2006-07-21,10.348,10.358,10.179,10.288,544403,0
2006-07-24,10.288,10.747,10.288,10.61,175075,0
2006-07-25,10.583,10.855,10.404,10.702,625146,0
2006-07-26,10.656,10.72,10.521,10.647,251477,0
2006-07-27,10.702,10.809,10.583,10.693,606724,0
2006-07-28,10.747,11.097,10.683,11.071,804961,0
2006-07-31,11.035,11.144,10.855,11.088,923401,0
2006-08-01,11.035,11.088,10.45,10.512,543911,0
2006-08-02,10.567,10.747,10.422,10.747,361671,0
2006-08-03,10.737,10.756,10.288,10.322,1221862,0
2006-08-04,10.413,10.558,10.089,10.151,624495,0
2006-08-07,10.108,10.108,9.944,9.989,514681,0
2006-08-08,9.979,10.214,9.979,9.998,677741,0
2006-08-09,10.007,10.151,9.989,10.053,585113,0
2006-08-10,9.989,10.367,9.927,10.089,400176,0
2006-08-11,10.053,10.151,9.927,9.961,369586,0
2006-08-14,10.07,10.07,9.844,9.871,473863,0
2006-08-15,9.97,10.142,9.944,10.025,316238,0
2006-08-16,10.079,10.151,9.953,9.998,486828,0
2006-08-17,9.998,10.116,9.88,9.918,895258,0
2006-08-18,9.944,10.025,9.871,9.989,572864,0
2006-08-21,9.927,9.944,9.835,9.871,387705,0
2006-08-22,9.818,9.918,9.69,9.756,764596,0
2006-08-23,9.682,9.774,9.32,9.413,738463,0
2006-08-24,9.3764,9.4951,9.0973,9.3401,837914,0
2006-08-25,8.7269,10.007,8.61,9.818,4306834,0
2006-08-28,9.673,9.989,9.611,9.89,1043959,0
2006-08-29,9.699,10.062,9.699,9.979,1062016,0
2006-08-30,9.953,10.098,9.852,10.079,844658,0
2006-08-31,10.07,10.297,9.918,10.035,733961,0
2006-09-01,10.116,10.305,9.961,10.269,593422,0
2006-09-05,10.288,10.322,10.198,10.232,459785,0
2006-09-06,10.161,10.223,10.035,10.062,319389,0
2006-09-07,10.007,10.251,9.998,10.016,371607,0
2006-09-08,10.46,11.079,10.46,10.765,1894868,0
2006-09-11,10.702,10.774,10.46,10.647,243901,0
2006-09-12,10.683,11.324,10.629,11.234,551410,0
2006-09-13,11.197,11.269,11.088,11.197,342585,0
2006-09-14,11.135,11.297,10.963,11.197,320696,0
2006-09-15,11.261,11.415,10.999,11.188,695380,0
2006-09-18,11.188,11.314,11.117,11.205,286836,0
2006-09-19,11.297,11.314,11.017,11.242,448813,0
2006-09-20,11.314,11.486,11.162,11.215,576095,0
2006-09-21,11.153,11.415,11.035,11.088,560786,0
2006-09-22,10.917,11.269,10.765,11.242,1064202,0
2006-09-25,11.188,11.387,11.153,11.261,760350,0
2006-09-26,11.269,11.467,11.117,11.459,490206,0
2006-09-27,11.415,11.568,11.242,11.269,685736,0
2006-09-28,11.288,11.558,11.153,11.467,558374,0
2006-09-29,11.513,11.54,11.314,11.377,461799,0
2006-10-02,11.333,11.441,11.144,11.279,470262,0
2006-10-03,11.215,11.342,11.052,11.242,322282,0
2006-10-04,11.197,11.396,11.127,11.377,414633,0
2006-10-05,11.305,11.71,11.251,11.675,835816,0
2006-10-06,11.594,11.649,11.324,11.415,526107,0
2006-10-09,11.368,11.476,11.279,11.449,312390,0
2006-10-10,11.423,11.575,11.368,11.504,251844,0
2006-10-11,11.387,11.549,11.342,11.504,325374,0
2006-10-12,11.523,11.675,11.432,11.649,306254,0
2006-10-13,11.675,11.71,11.54,11.621,335276,0
2006-10-16,11.883,12.459,11.845,12.333,928871,0
2006-10-17,12.243,12.243,11.937,12.018,248104,0
2006-10-18,12.1,12.234,11.855,11.954,453168,0
2006-10-19,11.892,12.018,11.657,11.718,392238,0
2006-10-20,11.776,11.786,11.513,11.629,183052,0
2006-10-23,11.523,11.999,11.504,11.675,243796,0
2006-10-24,11.684,11.701,11.54,11.584,226698,0
2006-10-25,11.612,11.718,11.423,11.476,347476,0
2006-10-26,11.432,11.786,11.432,11.737,285123,0
2006-10-27,11.666,11.728,11.423,11.423,347969,0
2006-10-30,11.406,11.747,11.342,11.649,255259,0
2006-10-31,11.629,11.883,11.584,11.684,397621,0
2006-11-01,11.684,11.82,11.486,11.504,311823,0
2006-11-02,11.423,11.747,11.377,11.693,382030,0
2006-11-03,11.757,12.271,11.603,12.008,1378415,0
2006-11-06,12.225,12.749,12.055,12.649,1191539,0
2006-11-07,12.703,13.173,12.649,13.018,935438,0
2006-11-08,12.992,13.314,12.801,13.036,633174,0
2006-11-09,13.1,13.1,12.343,12.423,702254,0
2006-11-10,12.432,13.244,12.343,13.235,432260,0
2006-11-13,13.072,13.273,12.946,12.992,359474,0
2006-11-14,12.992,13.388,12.883,13.342,496454,0
2006-11-15,13.305,13.478,13.191,13.453,292940,0
2006-11-16,13.488,13.497,13.072,13.154,377551,0
2006-11-17,13.144,13.144,12.864,12.938,331864,0
2006-11-20,12.883,12.883,12.649,12.775,311563,0
2006-11-21,12.741,12.741,12.523,12.577,233822,0
2006-11-22,12.561,12.62,12.188,12.263,412171,0
2006-11-24,12.216,12.561,12.188,12.513,261667,0
2006-11-27,12.442,12.477,12.188,12.225,239037,0
2006-11-28,12.216,12.216,11.701,11.892,729485,0
2006-11-29,11.937,12.142,11.657,11.747,1049409,0
2006-11-30,12.423,12.821,12.152,12.569,1837805,0
2006-12-01,12.577,12.892,12.234,12.406,1221178,0
2006-12-04,12.37,12.675,12.351,12.594,789970,0
2006-12-05,12.584,13.11,12.485,12.829,679590,0
2006-12-06,12.829,12.892,12.541,12.703,610267,0
2006-12-07,12.665,12.665,12.513,12.603,406103,0
2006-12-08,12.551,12.713,12.533,12.63,179777,0
2006-12-11,12.63,12.749,12.504,12.63,257845,0
2006-12-12,12.62,12.829,12.577,12.657,306490,0
2006-12-13,12.758,12.864,12.703,12.784,375282,0
2006-12-14,12.829,12.946,12.741,12.749,816723,0
2006-12-15,12.811,12.938,12.63,12.732,724850,0
2006-12-18,12.732,12.821,12.442,12.533,409111,0
2006-12-19,12.577,12.703,12.451,12.594,450613,0
2006-12-20,12.64,12.829,12.533,12.64,655456,0
2006-12-21,12.741,13.324,12.63,12.829,931017,0
2006-12-22,12.864,13.164,12.703,12.938,441790,0
2006-12-26,12.902,12.973,12.758,12.864,266458,0
2006-12-27,12.931,13.018,12.801,12.883,385604,0
2006-12-28,12.892,12.911,12.811,12.829,582213,0
2006-12-29,12.801,13.036,12.766,12.874,809483,0
2007-01-03,12.811,13.298,12.801,12.954,1359251,0
2007-01-04,12.911,13.164,12.784,13.002,1016571,0
2007-01-05,12.911,13.11,12.713,12.758,682172,0
2007-01-08,12.741,12.766,12.533,12.62,616348,0
2007-01-09,12.603,12.612,12.477,12.569,404234,0
2007-01-10,12.561,12.603,12.459,12.495,479058,0
2007-01-11,12.468,12.569,12.288,12.351,932064,0
2007-01-12,12.414,12.414,11.855,11.954,1351759,0
2007-01-16,11.99,12.018,11.603,11.737,1643280,0
2007-01-17,11.718,11.766,11.575,11.629,1454500,0
2007-01-18,11.629,11.728,11.513,11.629,640809,0
2007-01-19,11.584,11.802,11.558,11.728,607257,0
2007-01-22,11.747,11.82,11.629,11.728,569180,0
2007-01-23,11.467,11.675,11.242,11.504,711865,0
2007-01-24,11.496,11.718,11.432,11.718,448780,0
2007-01-25,11.701,11.718,11.234,11.314,417432,0
2007-01-26,11.314,11.53,11.251,11.496,394560,0
2007-01-29,11.432,11.874,11.406,11.666,1571581,0
2007-01-30,11.629,11.649,11.504,11.54,418969,0
2007-01-31,11.523,11.701,11.359,11.513,589357,0
2007-02-01,11.568,11.629,11.432,11.449,455892,0
2007-02-02,11.459,11.612,11.359,11.467,240631,0
2007-02-05,11.188,11.197,10.802,10.991,1361127,0
2007-02-06,10.963,11.496,10.937,11.314,1957879,0
2007-02-07,11.324,11.324,11.088,11.188,743424,0
2007-02-08,11.18,11.261,11.052,11.225,282600,0
2007-02-09,11.197,11.225,10.991,11.017,873916,0
2007-02-12,10.999,11.188,10.999,11.153,824722,0
2007-02-13,11.18,11.467,11.18,11.459,726185,0
2007-02-14,11.496,11.684,11.486,11.54,759553,0
2007-02-15,11.568,11.584,11.324,11.513,374338,0
2007-02-16,11.513,11.54,11.261,11.449,236260,0
2007-02-20,11.387,11.629,11.349,11.523,346788,0
2007-02-21,11.496,11.584,11.449,11.549,209648,0
2007-02-22,11.575,11.649,11.486,11.603,320064,0
2007-02-23,11.612,11.747,11.459,11.675,340975,0
2007-02-26,11.737,11.766,11.649,11.737,1902818,0
2007-02-27,11.575,11.621,11.406,11.449,550436,0
2007-02-28,11.449,11.584,11.107,11.459,613351,0
2007-03-01,11.234,11.467,10.855,11.368,617191,0
2007-03-02,11.324,11.342,11.117,11.18,501863,0
2007-03-05,11.097,11.144,10.881,10.889,1064837,0
2007-03-06,11.035,11.629,10.827,11.135,997062,0
2007-03-07,11.153,11.288,10.991,11.107,335715,0
2007-03-08,11.127,11.359,10.899,10.954,765764,0
2007-03-09,10.954,10.981,10.774,10.889,377697,0
2007-03-12,10.917,10.981,10.774,10.981,378850,0
2007-03-13,10.899,10.917,10.665,10.665,384384,0
2007-03-14,10.674,10.756,10.503,10.683,410675,0
2007-03-15,10.702,10.819,10.549,10.693,341543,0
2007-03-16,10.674,10.809,10.583,10.693,554938,0
2007-03-19,10.809,10.947,10.747,10.909,262081,0
2007-03-20,10.927,11.035,10.827,11.025,245894,0
2007-03-21,11.061,11.153,10.881,11.144,292935,0
2007-03-22,11.205,11.305,11.035,11.162,170930,0
2007-03-23,11.135,11.621,11.135,11.476,503145,0
2007-03-26,11.513,11.629,11.324,11.467,299834,0
2007-03-27,11.496,11.54,11.205,11.242,210866,0
2007-03-28,11.188,11.215,10.981,11.009,715254,0
2007-03-29,11.127,11.197,10.981,11.197,345701,0
2007-03-30,11.18,11.558,11.144,11.359,746399,0
2007-04-02,11.368,11.396,11.172,11.342,585886,0
2007-04-03,11.415,11.449,11.162,11.377,586102,0
2007-04-04,11.387,11.415,11.242,11.333,320498,0
2007-04-05,11.305,11.314,11.225,11.305,226965,0
2007-04-09,11.297,11.855,11.269,11.584,1080404,0
2007-04-10,11.558,11.657,11.467,11.629,449097,0
2007-04-11,11.612,11.675,11.449,11.584,676742,0
2007-04-12,11.53,11.675,11.449,11.639,297496,0
2007-04-13,11.71,11.71,11.476,11.675,234944,0
2007-04-16,11.718,11.865,11.675,11.82,374318,0
2007-04-17,11.802,11.962,11.639,11.937,367373,0
2007-04-18,11.865,12.055,11.855,12.037,283630,0
2007-04-19,11.918,12.055,11.776,12.037,393026,0
2007-04-20,12.133,12.315,11.99,12.306,508620,0
2007-04-23,12.253,12.296,11.828,11.892,407747,0
2007-04-24,11.802,12.171,11.684,12.055,494449,0
2007-04-25,12.073,12.091,11.845,11.946,696364,0
2007-04-26,11.909,12.008,11.649,11.962,323094,0
2007-04-27,11.954,12.207,11.82,12.125,297825,0
2007-04-30,12.118,12.125,11.737,11.892,364045,0
2007-05-01,11.901,12.018,11.639,11.918,282732,0
2007-05-02,11.901,12.188,11.747,12.162,364016,0
2007-05-03,12.18,12.397,12.081,12.198,358980,0
2007-05-04,12.253,12.253,11.927,12.225,261872,0
2007-05-07,12.18,12.397,12.037,12.351,304966,0
2007-05-08,12.263,12.306,12.027,12.253,209599,0
2007-05-09,12.152,12.495,12.142,12.406,564798,0
2007-05-10,12.324,12.423,12.109,12.406,388550,0
2007-05-11,11.649,12.333,11.441,11.504,691301,0
2007-05-14,11.523,11.776,11.449,11.701,526565,0
2007-05-15,11.718,11.776,11.441,11.449,525161,0
2007-05-16,11.513,11.621,11.279,11.333,550707,0
2007-05-17,11.279,11.333,11.188,11.215,389581,0
2007-05-18,11.215,11.215,10.991,11.017,750940,0
2007-05-21,10.981,11.172,10.927,10.999,649415,0
2007-05-22,11.035,11.279,10.872,10.999,1223157,0
2007-05-23,11.035,11.188,10.909,10.954,589431,0
2007-05-24,10.917,11.349,10.899,11.234,1227984,0
2007-05-25,11.261,11.467,11.117,11.225,393402,0
2007-05-29,11.269,11.396,11.225,11.349,269863,0
2007-05-30,11.225,11.432,10.999,11.396,383556,0
2007-05-31,11.396,11.568,11.368,11.54,676441,0
2007-06-01,11.568,12.018,11.558,11.883,838774,0
2007-06-04,11.865,12.037,11.757,11.828,469113,0
2007-06-05,11.757,12.027,11.718,11.883,548461,0
2007-06-06,11.811,11.901,11.757,11.811,339856,0
2007-06-07,10.963,11.718,10.917,11.459,1134455,0
2007-06-08,11.406,11.406,11.162,11.305,833842,0
2007-06-11,11.297,11.558,11.162,11.549,569325,0
2007-06-12,11.53,11.53,11.225,11.251,491340,0
2007-06-13,11.269,11.368,11.172,11.225,627060,0
2007-06-14,11.251,11.423,11.172,11.279,765774,0
2007-06-15,11.423,11.459,11.305,11.387,567826,0
2007-06-18,11.359,11.629,10.348,10.395,4180682,0
2007-06-19,10.305,10.339,9.3401,9.4407,5535675,0
2007-06-20,9.4674,9.52,8.6461,8.907,6751378,0
2007-06-21,8.9245,9.286,8.8351,9.2503,4005399,0
2007-06-22,9.1605,9.2415,9.0158,9.1336,2089204,0
2007-06-25,9.0526,9.0697,8.7454,8.8621,1664159,0
2007-06-26,8.8895,8.9523,8.6821,8.6821,1365041,0
2007-06-27,8.718,8.8351,8.6544,8.7813,1168711,0
2007-06-28,8.7901,8.8082,8.6821,8.6821,1073931,0
2007-06-29,8.7901,8.7901,8.096,8.2133,4378183,0
2007-07-02,8.2313,8.2853,7.8614,7.9336,2311384,0
2007-07-03,7.9336,7.9698,7.7086,7.7984,1174835,0
2007-07-05,7.7716,7.8797,7.6181,7.6634,1599628,0
2007-07-06,7.645,7.7263,7.6002,7.6724,714589,0
2007-07-09,7.6724,7.6814,7.4197,7.4378,2012710,0
2007-07-10,7.3927,7.5639,7.2664,7.3569,1955912,0
2007-07-11,7.3656,7.6092,7.2126,7.3927,1512445,0
2007-07-12,7.4289,7.6902,7.4109,7.519,1209689,0
2007-07-13,7.5101,7.6002,7.3748,7.5101,1000716,0
2007-07-16,7.5101,7.6181,7.2664,7.3116,800961,0
2007-07-17,7.2757,7.3656,7.1581,7.2757,893447,0
2007-07-18,7.2664,7.3027,7.1856,7.2032,839267,0
2007-07-19,7.3206,7.3569,7.1041,7.2214,821797,0
2007-07-20,7.2032,7.2578,7.0953,7.1041,1141254,0
2007-07-23,7.1403,7.3927,6.7887,6.8067,1420670,0
2007-07-24,6.798,6.8067,6.374,6.4461,1412653,0
2007-07-25,6.4909,6.5632,6.3379,6.3921,1363106,0
2007-07-26,6.3199,6.3651,5.8959,6.0857,2052424,0
2007-07-27,6.0405,6.284,5.9683,6.1394,1664965,0
2007-07-30,6.0857,6.4824,6.0135,6.383,1951267,0
2007-07-31,6.4279,6.4909,6.0672,6.0945,1068805,0
2007-08-01,6.0945,6.1306,5.7067,5.7702,1355738,0
2007-08-02,5.842,5.842,5.5175,5.6166,1193108,0
2007-08-03,5.5897,5.6257,5.31,5.3193,1399360,0
2007-08-06,5.5626,5.7067,5.4093,5.6526,1883599,0
2007-08-07,5.6257,5.6436,5.3643,5.4004,1437147,0
2007-08-08,5.4364,5.5897,5.2018,5.3193,2126174,0
2007-08-09,5.265,5.3283,4.9584,4.9946,1872873,0
2007-08-10,4.9584,5.0305,4.8143,4.9316,2362689,0
2007-08-13,5.0127,5.3822,4.9676,5.2922,1947166,0
2007-08-14,5.337,5.4545,5.1749,5.2199,917160,0
2007-08-15,5.4093,5.4903,5.1571,5.1841,1452563,0
2007-08-16,5.1749,5.337,4.9857,5.3193,1098371,0
2007-08-17,5.5175,5.5356,5.1841,5.3013,897852,0
2007-08-20,5.31,5.3553,5.1297,5.2199,838150,0
2007-08-21,5.193,5.2018,5.085,5.1388,568378,0
2007-08-22,5.1655,5.31,5.1119,5.1388,642184,0
2007-08-23,5.1749,5.193,5.0218,5.0668,346804,0
2007-08-24,5.0759,5.1655,5.0218,5.1388,293790,0
2007-08-27,5.1655,5.193,4.9676,5.0127,465643,0
2007-08-28,5.0759,5.1029,4.7961,4.8595,1152287,0
2007-08-29,4.8684,5.0397,4.8234,5.0035,522480,0
2007-08-30,4.9584,6.0312,4.8863,5.3915,5061694,0
2007-08-31,5.4093,5.4724,4.9046,5.085,1276843,0
2007-09-04,5.085,5.337,4.9946,5.1841,1795096,0
2007-09-05,5.193,5.2018,4.9768,5.1029,966884,0
2007-09-06,5.1571,5.1571,4.8234,4.8777,1252360,0
2007-09-07,4.8684,5.0397,4.8234,4.9584,1523456,0
2007-09-10,5.0035,5.0759,4.6249,4.6703,1030646,0
2007-09-11,4.7062,4.7692,4.643,4.7332,526119,0
2007-09-12,4.7332,4.751,4.4808,4.5079,1598281,0
2007-09-13,4.5261,4.6523,4.4266,4.4539,685056,0
2007-09-14,4.4539,5.1297,4.4176,4.8413,2181850,0
2007-09-17,4.8595,4.8595,4.643,4.7062,753908,0
2007-09-18,4.7423,4.9584,4.6523,4.8595,881515,0
2007-09-19,4.9225,5.1297,4.8684,5.0035,1266992,0
2007-09-20,4.9584,5.0305,4.6792,4.7692,764066,0
2007-09-21,4.8234,4.8956,4.5079,4.7692,1230971,0
2007-09-24,4.778,4.8503,4.5438,4.5438,889500,0
2007-09-25,4.5528,4.571,4.093,4.2012,1591416,0
2007-09-26,4.2193,4.2914,4.2103,4.2283,828465,0
2007-09-27,4.3094,4.3185,4.1649,4.2283,879670,0
2007-09-28,4.1743,4.2283,3.8769,3.9127,1659822,0
2007-10-01,3.8769,3.9758,3.6872,3.8316,1943024,0
2007-10-02,3.8316,4.1019,3.6963,3.949,1783259,0
2007-10-03,3.8675,3.9758,3.7503,3.7685,1228906,0
2007-10-04,3.7866,4.0657,3.7685,3.9309,1078182,0
2007-10-05,3.985,4.093,3.8856,4.021,644201,0
2007-10-08,4.048,4.1111,3.9758,4.012,721414,0
2007-10-09,4.021,4.1562,3.9758,4.0657,814502,0
2007-10-10,4.048,4.0843,3.9669,4.0387,556350,0
2007-10-11,4.0572,4.129,4.012,4.048,1407227,0
2007-10-12,4.0657,4.1111,3.9037,3.985,406498,0
2007-10-15,4.0031,4.0031,3.8138,3.8138,647439,0
2007-10-16,3.8138,3.8316,3.7593,3.8046,422782,0
2007-10-17,3.8499,3.8675,3.7144,3.7144,441693,0
2007-10-18,3.7055,3.7778,3.6514,3.6604,433028,0
2007-10-19,3.6604,3.7055,3.5342,3.5342,655710,0
2007-10-22,3.5342,3.7055,3.5342,3.6604,656867,0
2007-10-23,3.7323,3.7323,3.588,3.6336,611665,0
2007-10-24,3.5973,3.6604,3.4888,3.5251,867790,0
2007-10-25,3.5432,3.6063,3.3809,3.4257,793449,0
2007-10-26,3.4257,3.5522,3.3898,3.507,915413,0
2007-10-29,3.5342,3.6514,3.507,3.5342,399721,0
2007-10-30,3.5251,3.5704,3.4712,3.4888,374484,0
2007-10-31,3.4981,3.5251,3.3809,3.3809,540456,0
2007-11-01,3.3719,3.4079,3.1557,3.2187,1276996,0
2007-11-02,3.2457,3.2636,3.1375,3.1645,1488413,0
2007-11-05,3.1375,3.2546,3.1102,3.2095,681631,0
2007-11-06,3.2187,3.2364,3.0564,3.1283,635895,0
2007-11-07,3.0742,3.0833,2.8309,2.84,2223407,0
2007-11-08,2.8762,3.0471,2.858,2.957,1127995,0
2007-11-09,2.9299,3.1826,2.8762,3.1645,1006753,0
2007-11-12,3.1557,3.1557,2.9392,2.9752,1292473,0
2007-11-13,2.9932,3.1283,2.957,3.0564,673203,0
2007-11-14,3.0652,3.1012,2.9843,3.0564,642410,0
2007-11-15,3.0381,3.0652,2.9121,3.0292,532160,0
2007-11-16,2.9932,3.0471,2.9299,3.0292,919446,0
2007-11-19,3.0113,3.8138,2.9299,3.0833,2260046,0
2007-11-20,3.0471,3.0833,2.741,2.7498,917454,0
2007-11-21,2.7319,2.9483,2.6595,2.786,744309,0
2007-11-23,2.813,2.9121,2.7947,2.8218,224915,0
2007-11-26,2.84,2.8846,2.6418,2.6502,421887,0
2007-11-27,2.6595,2.9752,2.6595,2.858,830271,0
2007-11-28,2.8218,3.1283,2.8218,3.0742,1154433,0
2007-11-29,3.0833,3.3627,3.0292,3.1733,1146244,0
2007-11-30,3.2817,3.4439,3.1916,3.3809,1460220,0
2007-12-03,3.4079,3.5611,3.2636,3.3988,1496116,0
2007-12-04,3.3719,3.6422,3.3627,3.5342,1064893,0
2007-12-05,3.6063,3.7593,3.5793,3.6872,1223433,0
2007-12-06,3.5432,3.7417,3.3809,3.6422,1563260,0
2007-12-07,3.6422,3.6422,3.4168,3.5973,736827,0
2007-12-10,3.6152,3.7866,3.5611,3.6784,1114129,0
2007-12-11,3.7055,3.8769,3.7055,3.7955,1083963,0
2007-12-12,3.9037,3.9037,3.3898,3.5342,572141,0
2007-12-13,3.4799,3.6063,3.435,3.5159,460122,0
2007-12-14,3.4712,3.5159,3.0652,3.0652,1328385,0
2007-12-17,3.0652,3.1464,2.9392,2.957,361650,0
2007-12-18,3.0113,3.1012,2.8309,2.9299,477178,0
2007-12-19,2.9299,2.957,2.6863,2.7048,1489580,0
2007-12-20,2.7225,2.7588,2.6056,2.6325,1299575,0
2007-12-21,2.6863,2.6863,2.4794,2.5514,2500482,0
2007-12-24,2.5698,2.7319,2.5244,2.7319,1230664,0
2007-12-26,2.6863,2.84,2.6418,2.7947,1580022,0
2007-12-27,2.7588,2.8489,2.6418,2.7498,1200629,0
2007-12-28,2.4341,2.4341,1.9472,2.0735,5823475,0
2007-12-31,2.0735,2.2539,2.0012,2.1818,1652654,0
2008-01-02,2.1729,2.245,2.0285,2.0285,634738,0
2008-01-03,2.0915,2.1637,1.9563,1.9925,2213029,0
2008-01-04,1.8301,1.9384,1.4517,1.5776,2594849,0
2008-01-07,1.6228,1.7671,1.5146,1.6951,2386562,0
2008-01-08,1.6857,1.8032,1.6319,1.6857,2085552,0
2008-01-09,1.6589,1.6857,1.4876,1.5417,1156697,0
2008-01-10,1.5327,1.6589,1.3342,1.6137,2051989,0
2008-01-11,1.6048,1.8933,1.5417,1.785,2323899,0
2008-01-14,1.7762,1.7762,1.6768,1.7491,1565459,0
2008-01-15,1.7219,1.74,1.4696,1.5508,1943381,0
2008-01-16,1.5508,1.6679,1.4245,1.5687,1746080,0
2008-01-17,1.5508,1.5956,1.4335,1.5327,1083400,0
2008-01-18,1.5146,1.6319,1.4425,1.5776,2059500,0
2008-01-22,1.5054,1.6137,1.4245,1.5327,826900,0
2008-01-23,1.4966,1.794,1.4785,1.7219,861202,0
2008-01-24,1.7219,1.7577,1.6679,1.7308,547340,0
2008-01-25,1.7577,1.9563,1.6857,1.9292,914773,0
2008-01-28,1.9113,1.9113,1.7219,1.9021,758392,0
2008-01-29,1.9021,2.1818,1.8482,2.1276,953387,0
2008-01-30,2.1096,2.1096,1.8752,1.8752,775187,0
2008-01-31,1.8482,2.0554,1.8032,2.0195,714912,0
2008-02-01,2.0554,2.2539,2.0195,2.1729,761182,0
2008-02-04,2.1729,2.2628,2.1189,2.2359,474433,0
2008-02-05,2.1999,2.2539,2.1459,2.1729,253421,0
2008-02-06,2.1909,2.2539,2.1637,2.2266,875035,0
2008-02-07,2.2179,2.2539,2.0735,2.1546,708529,0
2008-02-08,2.1459,2.245,2.1096,2.1818,334103,0
2008-02-11,2.245,2.245,2.1189,2.1276,351141,0
2008-02-12,2.1459,2.245,2.1369,2.1729,501945,0
2008-02-13,2.1999,2.2179,2.1276,2.1369,389994,0
2008-02-14,2.1459,2.1999,2.1009,2.1818,565857,0
2008-02-15,2.1546,2.2266,2.1546,2.2089,397145,0
2008-02-19,2.0827,2.3258,2.0827,2.272,967983,0
2008-02-20,2.245,2.5966,2.2266,2.5966,1077298,0
2008-02-21,2.5966,2.7498,2.4883,2.6325,887931,0
2008-02-22,2.6235,2.6595,2.5604,2.6235,871208,0
2008-02-25,2.6235,2.6863,2.5604,2.6325,476760,0
2008-02-26,2.6144,2.741,2.6144,2.7225,653156,0
2008-02-27,2.7048,2.84,2.6957,2.786,484151,0
2008-02-28,2.786,2.8039,2.5244,2.741,910845,0
2008-02-29,2.7048,2.741,2.4974,2.5514,634450,0
2008-03-03,3.4257,3.949,3.1557,3.5793,11581675,0
2008-03-04,3.949,4.093,3.7144,3.8675,8104941,0
2008-03-05,3.8769,3.9037,3.5793,3.7233,4543348,0
2008-03-06,3.6784,3.9669,3.5251,3.9578,3529956,0
2008-03-07,3.6063,4.0657,3.6063,4.021,3135963,0
2008-03-10,4.021,4.2193,3.9216,4.048,1372133,0
2008-03-11,4.1202,4.1472,3.985,4.0387,1882803,0
2008-03-12,4.0749,4.2103,4.021,4.138,1337998,0
2008-03-13,4.0749,4.1743,3.985,4.1202,1260386,0
2008-03-14,4.1472,4.2193,3.8588,3.9309,1394118,0
2008-03-17,3.8138,3.9398,3.7417,3.8675,1091096,0
2008-03-18,4.012,4.1649,3.8499,4.048,1681564,0
2008-03-19,4.0843,4.1202,3.8316,3.8316,847107,0
2008-03-20,3.8769,4.0572,3.7417,3.8046,1990795,0
2008-03-24,3.8499,4.1832,3.7593,4.1743,1818233,0
2008-03-25,4.1743,4.1832,4.0031,4.1472,1218952,0
2008-03-26,4.1202,4.1202,3.7955,4.0572,786815,0
2008-03-27,4.03,4.0572,3.8769,3.8856,866561,0
2008-03-28,4.4625,4.4987,4.2372,4.3815,3568778,0
2008-03-31,4.3546,4.4539,4.2641,4.2914,835377,0
2008-04-01,4.3094,5.2922,4.3094,5.2469,2580312,0
2008-04-02,5.2561,5.5897,5.0668,5.5175,2343078,0
2008-04-03,5.4364,5.5265,5.1841,5.265,1465516,0
2008-04-04,5.2561,5.4724,5.1749,5.2561,1108006,0
2008-04-07,5.4903,5.6257,5.337,5.6079,1656707,0
2008-04-08,5.6347,5.842,5.4994,5.6709,1541897,0
2008-04-09,5.698,5.7519,5.3735,5.3735,1419066,0
2008-04-10,5.3283,5.6347,4.5347,5.5175,1937410,0
2008-04-11,5.4903,5.7067,5.4364,5.5806,1352058,0
2008-04-14,5.6257,5.6436,5.4093,5.4545,1657922,0
2008-04-15,5.5085,5.9591,5.4634,5.8238,1278867,0
2008-04-16,5.8959,5.8959,5.6797,5.8151,942275,0
2008-04-17,5.7878,6.2208,5.7431,5.9416,1650792,0
2008-04-18,6.0857,6.4461,6.0585,6.1394,3236379,0
2008-04-21,6.1578,6.1755,5.9773,5.9773,1263923,0
2008-04-22,6.0405,6.0405,5.8151,5.9322,1159032,0
2008-04-23,5.8601,6.0765,5.8238,6.0135,1364845,0
2008-04-24,6.0312,6.2298,5.8873,6.0945,1524917,0
2008-04-25,6.1306,6.2118,5.9052,6.1668,1107566,0
2008-04-28,6.1668,6.2749,6.0585,6.2569,825528,0
2008-04-29,6.3109,6.3379,5.9864,6.0135,1168979,0
2008-04-30,6.0496,6.1306,5.878,5.923,995846,0
2008-05-01,5.923,6.1578,5.878,6.0945,1684218,0
2008-05-02,6.1755,6.1755,6.0405,6.1124,840129,0
2008-05-05,6.1216,6.1216,5.8238,5.842,975069,0
2008-05-06,5.8238,5.9502,5.5987,5.8601,1285009,0
2008-05-07,5.869,5.8959,5.6079,5.6526,797358,0
2008-05-08,5.5445,5.5897,5.4093,5.4634,1007742,0
2008-05-09,5.4634,5.7249,5.4183,5.6797,849179,0
2008-05-12,5.6797,5.7067,5.4364,5.4724,1595421,0
2008-05-13,5.5445,5.8151,5.4183,5.797,1055182,0
2008-05-14,5.797,5.9591,5.6526,5.9142,868036,0
2008-05-15,5.9591,6.0405,5.7519,6.0312,743397,0
2008-05-16,6.0672,6.1578,5.8332,6.1034,1000767,0
2008-05-19,6.1306,6.1306,5.878,5.9052,695504,0
2008-05-20,5.8959,5.9954,5.7702,5.878,567657,0
2008-05-21,5.9052,5.9591,5.6619,5.7431,813679,0
2008-05-22,5.7249,5.923,5.6619,5.8601,1140741,0
2008-05-23,5.8601,5.9864,5.7159,5.9052,665841,0
2008-05-27,5.8873,6.1578,5.8873,6.0857,591358,0
2008-05-28,6.2026,6.6536,6.1216,6.5002,1045683,0
2008-05-29,6.6536,7.0322,6.5183,6.9779,1892015,0
2008-05-30,6.9779,7.2126,6.8788,7.1495,1171063,0
2008-06-02,7.0773,7.1313,6.7167,6.8518,1013085,0
2008-06-03,6.8878,6.969,6.6175,6.7797,960029,0
2008-06-04,6.7619,7.4378,6.6623,7.3386,1528997,0
2008-06-05,7.3476,7.5732,7.2847,7.4378,2146591,0
2008-06-06,7.4017,7.4828,7.1762,7.3836,1450978,0
2008-06-09,7.2126,7.5008,7.0142,7.0412,1995359,0
2008-06-10,6.9959,7.4197,6.96,7.1041,2899780,0
2008-06-11,7.1224,7.1673,6.8067,6.9059,1041123,0
2008-06-12,6.9871,7.2664,6.9871,7.0863,864071,0
2008-06-13,7.1762,7.2485,7.0322,7.2126,1946638,0
2008-06-16,7.1495,7.3027,6.9417,7.2214,3334319,0
2008-06-17,7.2485,7.4197,7.1944,7.2032,2253033,0
2008-06-18,7.1762,7.2578,7.068,7.2395,1554597,0
2008-06-19,7.2485,7.3927,7.068,7.2126,1655710,0
2008-06-20,7.1581,7.1673,6.7167,6.7256,2707717,0
2008-06-23,6.7256,6.9512,6.5994,6.7346,1548352,0
2008-06-24,6.6444,6.7436,6.4461,6.5364,1264407,0
2008-06-25,6.5002,6.8518,6.5002,6.8429,1372847,0
2008-06-26,6.8067,6.8067,6.1755,6.3018,2410238,0
2008-06-27,6.8878,8.0057,6.861,7.7984,8839969,0
2008-06-30,7.7984,8.1232,7.645,7.8436,4048119,0
2008-07-01,7.8889,8.3665,7.8167,8.2222,2514823,0
2008-07-02,8.1502,8.2943,7.5548,7.5732,2643305,0
2008-07-03,7.6181,7.9788,7.4738,7.7622,811923,0
2008-07-07,7.7894,8.0779,7.6002,7.9607,1523206,0
2008-07-08,8.0057,8.7541,7.8167,8.718,3100558,0
2008-07-09,9.0158,9.0253,8.3124,8.3484,2130030,0
2008-07-10,8.4026,8.6544,8.1411,8.2671,1393684,0
2008-07-11,8.2313,8.6278,8.159,8.3576,1515994,0
2008-07-14,8.4658,8.6187,8.1861,8.2762,1059089,0
2008-07-15,8.0871,8.114,7.6902,7.9158,1266043,0
2008-07-16,7.9969,8.6544,7.9788,8.5826,1327125,0
2008-07-17,8.7454,8.9431,8.6371,8.9157,1226477,0
2008-07-18,8.907,9.0526,8.7901,8.9703,1428504,0
2008-07-21,8.9883,9.4674,8.9523,9.413,2201415,0
2008-07-22,9.4219,9.802,9.2503,9.738,2145264,0
2008-07-23,9.718,10.46,9.3123,9.728,4718524,0
2008-07-24,9.826,9.862,9.0348,9.1154,1223553,0
2008-07-25,9.2328,9.738,8.8351,9.565,1911138,0
2008-07-28,9.4852,9.511,8.8443,8.9703,1333892,0
2008-07-29,9.0158,9.4318,8.9703,9.3123,2342727,0
2008-07-30,9.3123,9.583,9.2503,9.556,1879356,0
2008-07-31,9.4031,10.07,9.2668,9.783,1762015,0
2008-08-01,9.944,10.133,9.52,9.809,1458496,0
2008-08-04,9.862,9.871,9.3764,9.4219,1345779,0
2008-08-05,9.556,10.142,9.4407,10.043,1190315,0
2008-08-06,10.016,10.016,9.4407,9.4674,1614982,0
2008-08-07,9.52,9.611,9.0158,9.0973,1680864,0
2008-08-08,9.0062,9.746,9.0062,9.746,996523,0
2008-08-11,9.709,10.062,9.573,9.746,1009313,0
2008-08-12,9.738,9.783,9.286,9.3302,1226234,0
2008-08-13,9.3479,9.556,8.9703,9.1068,1167001,0
2008-08-14,9.0158,9.664,9.0158,9.639,1178636,0
2008-08-15,9.69,9.802,9.4031,9.699,929000,0
2008-08-18,9.728,10.098,9.537,9.989,873258,0
2008-08-19,9.918,9.961,9.556,9.647,904210,0
2008-08-20,9.682,9.918,9.547,9.629,621968,0
2008-08-21,9.4674,9.766,9.1518,9.766,702477,0
2008-08-22,9.89,10.278,9.89,10.26,1102797,0
2008-08-25,10.108,10.223,9.664,9.709,781499,0
2008-08-26,9.756,10.395,9.583,10.367,1435387,0
2008-08-27,10.46,10.819,10.098,10.693,1369939,0
2008-08-28,10.693,10.927,10.61,10.881,870403,0
2008-08-29,10.837,11.071,10.512,10.899,763307,0
2008-09-02,11.205,11.205,10.583,10.6,1056268,0
2008-09-03,10.558,11.052,10.558,10.737,1046292,0
2008-09-04,10.629,10.802,9.9,9.937,1431473,0
2008-09-05,9.88,10.025,9.556,9.9,1179951,0
2008-09-08,10.179,10.583,10.035,10.469,889265,0
2008-09-09,10.45,10.45,9.2045,9.286,2259239,0
2008-09-10,9.3034,10.053,9.3034,9.953,1691933,0
2008-09-11,9.756,10.784,9.511,10.765,1634355,0
2008-09-12,10.549,10.683,10.171,10.683,1086532,0
2008-09-15,10.151,10.819,9.918,10.549,1110130,0
2008-09-16,10.413,10.413,9.529,10.116,1653833,0
2008-09-17,9.835,9.998,7.6634,9.223,4548686,0
2008-09-18,9.4219,9.728,8.3392,9.664,2125497,0
2008-09-19,10.45,10.46,9.4585,9.682,2549892,0
2008-09-22,9.573,9.9,9.0158,9.1518,1158911,0
2008-09-23,9.1241,9.4496,8.8082,8.826,957503,0
2008-09-24,8.9609,9.177,8.5467,8.7001,857480,0
2008-09-25,8.9157,9.97,8.5557,9.4318,1816940,0
2008-09-26,9.699,9.783,8.1411,8.574,2603496,0
2008-09-29,8.3124,9.783,8.114,8.8533,3255061,0
2008-09-30,9.0062,9.0697,8.2581,9.0062,1775125,0
2008-10-01,8.8351,8.8895,7.9336,8.114,2851671,0
2008-10-02,8.0416,8.2133,6.9959,7.0953,1648260,0
2008-10-03,8.2943,8.6461,7.005,7.0412,2048439,0
2008-10-06,6.8518,7.0773,6.0945,7.068,2077837,0
2008-10-07,7.1495,7.3297,6.5453,6.8429,1865711,0
2008-10-08,6.4824,7.1581,6.3651,6.7256,2185581,0
2008-10-09,6.7619,7.0412,6.0945,6.1755,1579701,0
2008-10-10,5.8238,6.5453,5.6257,6.2657,2920132,0
2008-10-13,6.6444,7.4828,6.4279,7.4738,1270024,0
2008-10-14,7.8525,8.1232,7.1495,7.3386,1717121,0
2008-10-15,7.2032,7.2032,6.2749,6.284,1091520,0
2008-10-16,6.3199,6.9512,6.1216,6.924,1916943,0
2008-10-17,6.5904,7.4109,6.3467,7.0233,1292744,0
2008-10-20,7.1224,7.2664,6.7887,7.1762,583802,0
2008-10-21,7.0773,7.3836,6.8699,7.0593,585614,0
2008-10-22,6.8518,7.0412,6.4373,6.6805,678822,0
2008-10-23,6.7256,6.861,6.1578,6.4909,1046982,0
2008-10-24,5.9683,6.5364,5.9683,6.401,1039004,0
2008-10-27,6.2569,6.969,6.0496,6.7077,1180922,0
2008-10-28,6.8788,7.6543,6.6175,7.6002,838788,0
2008-10-29,7.5909,7.9067,7.4467,7.5732,1411908,0
2008-10-30,7.8254,8.2495,7.3476,8.24,749791,0
2008-10-31,8.1861,8.6907,7.8797,8.6278,830535,0
2008-11-03,7.9249,8.7723,7.8525,7.9698,1200450,0
2008-11-04,8.2133,8.4476,7.4289,7.6363,1202131,0
2008-11-05,7.5639,7.6814,6.8429,6.9148,732269,0
2008-11-06,6.8161,7.645,6.7797,7.4467,1458565,0
2008-11-07,7.537,7.537,6.0585,6.374,1551681,0
2008-11-10,6.527,6.6896,6.2026,6.2749,1174611,0
2008-11-11,6.1938,6.4279,5.9864,6.0135,765701,0
2008-11-12,5.9142,6.5002,5.842,5.8601,638373,0
2008-11-13,5.8873,6.401,5.5987,6.3558,977379,0
2008-11-14,6.2118,6.3921,5.9683,6.0405,884747,0
2008-11-17,5.9683,6.2208,5.4093,5.4454,729431,0
2008-11-18,5.4545,5.6257,5.0218,5.2018,817606,0
2008-11-19,5.2018,5.4093,4.571,4.6069,923949,0
2008-11-20,4.5438,4.778,4.2283,4.2554,1041211,0
2008-11-21,4.3363,4.4266,3.0833,3.7503,2531737,0
2008-11-24,3.8138,4.2283,3.4799,4.1019,1298732,0
2008-11-25,3.9037,4.3003,3.7055,4.0657,796055,0
2008-11-26,3.9398,4.6609,3.9398,4.643,406631,0
2008-11-28,4.5528,4.7873,4.4176,4.7873,232858,0
2008-12-01,4.6879,4.6879,4.2467,4.2554,707646,0
2008-12-02,4.3363,4.6249,4.2283,4.6249,1005276,0
2008-12-03,4.4808,5.1749,4.2554,4.8684,698325,0
2008-12-04,4.7692,5.229,4.3003,4.8956,727798,0
2008-12-05,4.7961,5.1297,4.5798,5.1297,1026033,0
2008-12-08,5.31,6.3651,4.9136,6.2478,806392,0
2008-12-09,6.1487,6.2569,4.9225,5.0035,1313617,0
2008-12-10,5.0938,5.6257,5.0938,5.229,649064,0
2008-12-11,5.2379,5.3643,4.8054,5.0035,487335,0
2008-12-12,4.8863,5.2561,4.8863,5.1029,457438,0
2008-12-15,5.1655,5.4004,4.9584,4.9946,548793,0
2008-12-16,5.0397,5.4364,5.0397,5.3822,483629,0
2008-12-17,5.5535,6.0672,5.2561,5.842,1366203,0
2008-12-18,6.0135,6.0405,5.7249,5.8959,734509,0
2008-12-19,6.0044,6.2026,5.1388,5.1571,1194926,0
2008-12-22,5.193,5.2739,4.5618,4.8143,644980,0
2008-12-23,4.8054,5.1119,4.7692,4.8323,586784,0
2008-12-24,4.8413,5.0938,4.8413,5.0305,241932,0
2008-12-26,5.0938,5.1655,5.0397,5.1297,207799,0
2008-12-29,5.0938,5.2561,4.778,4.8323,398251,0
2008-12-30,4.9225,5.0575,4.7961,4.8777,767409,0
2008-12-31,4.8956,5.1655,4.8777,5.049,500828,0
2009-01-02,5.0397,5.5445,5.0397,5.4364,696033,0
2009-01-05,5.4364,5.5897,4.9768,5.3464,1141142,0
2009-01-06,5.4183,5.5535,4.5528,4.8503,2465202,0
2009-01-07,4.5798,5.4183,4.5079,5.4004,2355933,0
2009-01-08,5.31,5.5535,4.7332,5.4273,1127790,0
2009-01-09,5.3822,5.5085,5.1029,5.1571,656652,0
2009-01-12,5.1749,5.1749,4.643,4.8054,1109855,0
2009-01-13,4.8054,4.8323,4.571,4.643,1093568,0
2009-01-14,4.5166,4.7602,4.5166,4.6971,908029,0
2009-01-15,4.7062,4.9857,4.4717,4.8323,600190,0
2009-01-16,4.8595,4.8595,4.5347,4.6523,837845,0
2009-01-20,4.6523,4.7692,4.3277,4.3456,532360,0
2009-01-21,4.3996,4.7602,4.3003,4.7152,867716,0
2009-01-22,4.6159,4.8503,4.2283,4.4625,597850,0
2009-01-23,4.3456,4.7241,4.3277,4.6879,963899,0
2009-01-26,4.5079,4.7241,4.3546,4.4266,652858,0
2009-01-27,4.3907,4.6249,4.2193,4.2283,592645,0
2009-01-28,4.2914,4.6609,4.2914,4.6609,564582,0
2009-01-29,4.5798,4.6971,4.4266,4.4358,460296,0
2009-01-30,4.4987,4.4987,4.1922,4.2826,647254,0
2009-02-02,4.1562,4.4266,4.012,4.048,709452,0
2009-02-03,4.03,4.1562,3.9578,4.0843,737848,0
2009-02-04,4.0657,4.1832,3.949,4.012,504144,0
2009-02-05,3.9758,4.2193,3.949,4.1922,763367,0
2009-02-06,4.1922,4.5079,4.0387,4.4539,777547,0
2009-02-09,4.3907,4.571,4.3277,4.3726,372120,0
2009-02-10,4.3277,4.5347,4.0657,4.0749,554301,0
2009-02-11,4.0843,4.1562,3.9669,4.0572,365241,0
2009-02-12,3.9937,4.138,3.8499,4.093,937726,0
2009-02-13,4.0843,4.1019,3.9037,3.9669,399166,0
2009-02-17,3.8856,3.985,3.6514,3.6963,705758,0
2009-02-18,3.7323,3.8675,3.5432,3.6784,838374,0
2009-02-19,3.7233,3.8856,3.6872,3.6872,646158,0
2009-02-20,3.6604,3.985,3.6152,3.9127,798361,0
2009-02-23,3.8949,3.949,3.6336,3.6963,539773,0
2009-02-24,3.7417,3.9127,3.6604,3.8856,457116,0
2009-02-25,3.8405,3.8856,3.6784,3.6963,825446,0
2009-02-26,3.5793,3.8588,3.5793,3.6063,540933,0
2009-02-27,3.4529,3.8499,3.3988,3.7417,410903,0
2009-03-02,3.6604,4.1743,3.6604,4.1111,827774,0
2009-03-03,4.1202,4.3546,3.985,4.2826,1421302,0
2009-03-04,4.3277,4.4085,3.9669,4.138,882186,0
2009-03-05,4.0657,4.1922,3.6872,3.6872,597198,0
2009-03-06,3.7417,4.1743,3.6604,4.0657,473941,0
2009-03-09,4.0031,4.1472,3.8499,4.0749,390934,0
2009-03-10,4.1649,4.4808,3.985,4.4445,754278,0
2009-03-11,4.4625,4.751,4.4085,4.5438,349801,0
2009-03-12,4.5079,5.2112,4.4808,5.1388,580718,0
2009-03-13,5.1571,5.1571,4.8054,4.8684,699321,0
2009-03-16,4.9046,5.0938,4.598,4.7692,592603,0
2009-03-17,4.7423,5.0397,4.6523,5.0305,471871,0
2009-03-18,5.0218,5.3013,4.8143,5.2739,564406,0
2009-03-19,5.3283,5.4273,5.085,5.2112,580692,0
2009-03-20,5.2832,5.4545,4.9946,4.9946,802323,0
2009-03-23,5.1297,5.7067,5.0127,5.6797,570075,0
2009-03-24,5.7067,5.7067,5.3283,5.4093,573182,0
2009-03-25,5.4454,5.6079,5.1841,5.5897,814159,0
2009-03-26,5.6888,5.8959,5.4545,5.7338,800110,0
2009-03-27,5.7338,6.5364,5.7338,6.0312,1492701,0
2009-03-30,5.869,5.9322,5.4903,5.842,715805,0
2009-03-31,5.9416,6.2388,5.5716,5.9683,1055702,0
2009-04-01,5.869,5.9864,5.698,5.8332,1164711,0
2009-04-02,5.9773,6.4909,5.869,6.2749,1072987,0
2009-04-03,6.2478,6.6984,6.2478,6.6984,1092774,0
2009-04-06,6.6536,6.8246,6.3109,6.455,1362929,0
2009-04-07,6.3651,6.455,6.0135,6.0225,1440423,0
2009-04-08,6.1938,6.455,6.0945,6.3109,1128907,0
2009-04-09,6.4732,6.798,6.374,6.7797,1742157,0
2009-04-13,6.6444,6.7887,6.5364,6.6536,785078,0
2009-04-14,6.5632,6.6984,6.4373,6.5092,1332537,0
2009-04-15,6.3921,6.5632,6.0765,6.2118,919835,0
2009-04-16,6.2657,6.5814,6.2118,6.527,975609,0
2009-04-17,6.5545,6.5545,6.3109,6.4189,342133,0
2009-04-20,6.2118,6.2118,5.9591,6.0765,535038,0
2009-04-21,6.0585,6.7704,6.0585,6.6623,2042846,0
2009-04-22,6.5723,7.2307,6.5364,7.0953,2010310,0
2009-04-23,7.1944,7.2936,6.8161,7.0593,1036192,0
2009-04-24,7.068,7.2126,6.9332,7.0412,992900,0
2009-04-27,6.8518,6.969,6.7256,6.861,858999,0
2009-04-28,6.8161,7.2395,6.5994,7.1041,862042,0
2009-04-29,7.1135,7.3386,6.96,7.3386,1127012,0
2009-04-30,7.3476,7.6992,7.1224,7.6634,1792142,0
2009-05-01,7.6634,7.6634,7.2936,7.4828,1270626,0
2009-05-04,7.4649,7.7984,7.3206,7.537,828001,0
2009-05-05,7.4649,7.6271,7.2395,7.4378,1171852,0
2009-05-06,7.5101,7.6634,7.2307,7.4649,966586,0
2009-05-07,7.6092,7.6092,7.3116,7.4828,931479,0
2009-05-08,7.5639,7.6902,7.0412,7.4738,919016,0
2009-05-11,7.3297,7.3927,6.9959,7.2936,997703,0
2009-05-12,7.3656,7.4289,6.6984,6.8161,1602746,0
2009-05-13,6.6714,6.96,6.4103,6.5632,692721,0
2009-05-14,6.5723,6.8429,6.383,6.6805,463019,0
2009-05-15,6.7077,6.8246,6.4461,6.5453,510303,0
2009-05-18,6.6175,6.9959,6.5364,6.9512,410979,0
2009-05-19,6.9512,6.9959,6.5002,6.6536,1333094,0
2009-05-20,6.7256,6.9959,6.3018,6.3379,1309529,0
2009-05-21,6.284,6.3921,6.0857,6.2118,679077,0
2009-05-22,6.0945,6.5002,5.8873,6.0496,1040223,0
2009-05-26,6.0405,6.4732,6.0044,6.2298,2642833,0
2009-05-27,6.1394,6.3379,6.1124,6.1755,1299886,0
2009-05-28,6.2208,6.2569,6.0405,6.1668,796294,0
2009-05-29,6.1848,6.2298,6.0672,6.2298,864425,0
2009-06-01,6.4189,6.96,6.4189,6.7797,880601,0
2009-06-02,6.7797,7.0773,6.6984,6.9959,1078995,0
2009-06-03,6.6536,7.0593,6.6536,6.8246,561132,0
2009-06-04,6.9332,7.1581,6.6984,7.1403,990106,0
2009-06-05,7.1135,7.1581,6.8969,7.0502,637067,0
2009-06-08,7.005,7.0233,6.7077,6.8429,588088,0
2009-06-09,6.8429,6.8429,6.455,6.5994,754881,0
2009-06-10,6.6354,6.7256,6.3558,6.4824,464218,0
2009-06-11,6.455,6.5364,6.1306,6.3199,779743,0
2009-06-12,6.2657,6.4641,6.1755,6.455,307445,0
2009-06-15,6.329,6.455,6.1668,6.329,509763,0
2009-06-16,6.401,6.4189,6.0405,6.1034,334935,0
2009-06-17,6.0857,6.4279,6.0496,6.3109,643592,0
2009-06-18,6.284,6.3651,6.2208,6.2749,231869,0
2009-06-19,6.1848,6.4373,6.1578,6.2208,505072,0
2009-06-22,6.2569,7.005,6.2569,6.7167,1976392,0
2009-06-23,6.7619,7.1224,6.6354,6.9417,1079599,0
2009-06-24,6.9871,7.1224,6.5723,6.6354,886496,0
2009-06-25,6.5904,6.969,6.4189,6.924,1089389,0
2009-06-26,6.798,7.1944,6.3651,6.924,1788978,0
2009-06-29,6.8788,7.1224,6.7619,7.005,751247,0
2009-06-30,6.9417,7.005,6.5994,6.6896,803457,0
2009-07-01,6.6805,6.9512,6.6175,6.7077,494215,0
2009-07-02,6.5723,6.5723,6.329,6.455,649487,0
2009-07-06,6.4461,6.5364,6.1306,6.4373,645532,0
2009-07-07,6.455,6.5092,6.3109,6.3921,567466,0
2009-07-08,6.374,6.5545,6.2208,6.4641,565061,0
2009-07-09,6.4732,6.5723,6.2749,6.4189,611801,0
2009-07-10,6.3379,6.8699,6.3379,6.6536,874495,0
2009-07-13,6.6536,6.7704,6.4373,6.7346,561077,0
2009-07-14,6.7436,6.8969,6.6264,6.8518,314967,0
2009-07-15,7.2126,7.546,7.1403,7.4828,2452654,0
2009-07-16,7.4738,7.6363,7.3836,7.4109,1249627,0
2009-07-17,7.4289,7.4467,7.2032,7.2214,736895,0
2009-07-20,7.2395,7.4559,7.1944,7.2214,970552,0
2009-07-21,7.2847,7.4289,7.1944,7.2757,1296387,0
2009-07-22,7.2757,7.5548,7.2664,7.4378,1014905,0
2009-07-23,7.4109,7.6724,7.3476,7.4559,1266693,0
2009-07-24,7.4378,7.6634,7.3927,7.645,1010595,0
2009-07-27,7.8436,7.9788,7.6814,7.8167,1263002,0
2009-07-28,7.8436,7.9519,7.7716,7.8889,654424,0
2009-07-29,7.8436,8.0238,7.8436,7.9519,598187,0
2009-07-30,7.9788,8.114,7.8797,7.9158,784305,0
2009-07-31,7.8343,7.9788,7.7172,7.8436,781531,0
2009-08-03,7.7622,7.8343,7.519,7.7716,758606,0
2009-08-04,7.7353,7.8797,7.6181,7.7172,424081,0
2009-08-05,7.6992,7.9788,7.5909,7.9788,1959304,0
2009-08-06,7.9788,8.159,7.8254,8.0057,1016962,0
2009-08-07,8.114,8.2495,7.8889,8.1861,846921,0
2009-08-10,8.105,8.1682,7.645,7.7535,775794,0
2009-08-11,7.6902,7.7263,7.3386,7.4649,712106,0
2009-08-12,7.4738,7.7172,7.4738,7.5909,600279,0
2009-08-13,7.6634,7.7172,7.2847,7.537,507415,0
2009-08-14,7.546,7.6814,7.3656,7.5909,1082244,0
2009-08-17,7.4738,7.6181,7.3297,7.4559,1050149,0
2009-08-18,7.519,7.5732,7.4017,7.4378,573003,0
2009-08-19,7.3656,7.5909,7.2936,7.5821,654370,0
2009-08-20,7.5732,7.7172,7.4378,7.6634,925231,0
2009-08-21,7.7622,7.7622,6.9871,7.2578,1933770,0
2009-08-24,7.2936,7.4467,7.1495,7.4017,1181729,0
2009-08-25,7.4017,7.6814,7.3927,7.6002,751962,0
2009-08-26,7.5732,7.6992,7.4467,7.5548,445230,0
2009-08-27,7.5821,7.8074,7.4738,7.7984,654258,0
2009-08-28,7.8436,7.8889,7.6092,7.8343,614605,0
2009-08-31,7.7353,7.7535,7.3569,7.4378,574968,0
2009-09-01,7.3569,7.6363,7.2214,7.5821,2494168,0
2009-09-02,7.5548,7.5548,7.2664,7.3206,1329236,0
2009-09-03,7.3476,7.5732,7.2664,7.546,790479,0
2009-09-04,7.5639,7.8343,7.4017,7.7804,639751,0
2009-09-08,7.8436,7.9698,7.7086,7.8705,785020,0
2009-09-09,7.8889,8.2762,7.7984,8.2313,605204,0
2009-09-10,8.1953,8.3392,8.1322,8.3392,683621,0
2009-09-11,8.3124,8.3665,8.114,8.114,490495,0
2009-09-14,8.0871,8.2222,7.9249,8.1861,334518,0
2009-09-15,8.1411,8.3306,8.1411,8.3215,270932,0
2009-09-16,8.3215,8.574,8.2671,8.5378,491951,0
2009-09-17,8.5196,8.5826,8.4658,8.5648,292367,0
2009-09-18,8.5196,8.5826,8.3935,8.4206,600033,0
2009-09-21,8.3665,8.5467,8.3034,8.4925,405461,0
2009-09-22,8.5378,8.5648,8.3124,8.4206,692466,0
2009-09-23,8.4385,8.7001,8.3392,8.4925,740937,0
2009-09-24,8.529,8.5919,8.2671,8.3846,483601,0
2009-09-25,8.8351,9.611,8.4385,9.4031,1888419,0
2009-09-28,9.3666,9.3764,9.1154,9.2668,818379,0
2009-09-29,9.2668,9.4585,9.1865,9.3034,509053,0
2009-09-30,9.3568,9.4031,9.0062,9.1605,528516,0
2009-10-01,9.0878,9.223,8.9431,8.9431,759034,0
2009-10-02,8.8533,8.9431,8.6461,8.8082,470541,0
2009-10-05,8.8443,9.0878,8.8351,9.043,280530,0
2009-10-06,9.0697,9.2668,9.0253,9.1518,365658,0
2009-10-07,9.0878,9.3401,9.0062,9.1682,377690,0
2009-10-08,9.2045,9.537,9.0253,9.4852,1244292,0
2009-10-09,9.4951,9.756,9.413,9.738,522297,0
2009-10-12,9.783,9.783,9.556,9.647,289923,0
2009-10-13,9.601,9.682,9.3941,9.619,599043,0
2009-10-14,9.718,10.025,9.573,10.016,567891,0
2009-10-15,9.944,10.171,9.835,10.161,645556,0
2009-10-16,10.116,10.288,9.97,10.161,593947,0
2009-10-19,10.223,10.567,10.161,10.521,700428,0
2009-10-20,10.493,10.521,9.918,10.142,640854,0
2009-10-21,10.124,10.512,9.979,10.223,710191,0
2009-10-22,10.232,10.493,10.053,10.297,657625,0
2009-10-23,10.322,10.477,10.133,10.179,616053,0
2009-10-26,10.214,10.33,10.016,10.079,627786,0
2009-10-27,10.053,10.053,9.4496,9.4951,1035645,0
2009-10-28,9.4318,9.52,9.0611,9.0973,687458,0
2009-10-29,9.223,9.718,9.1518,9.547,740437,0
2009-10-30,9.537,9.547,9.079,9.1422,524405,0
2009-11-02,9.1682,9.3302,8.907,9.079,405449,0
2009-11-03,8.9883,9.286,8.9431,9.2328,325953,0
2009-11-04,9.2957,9.3666,8.8716,8.8975,556741,0
2009-11-05,8.9798,9.2045,8.6907,9.1336,395885,0
2009-11-06,9.0611,9.3123,8.826,9.1336,313917,0
2009-11-09,9.2415,9.3941,9.0878,9.1605,336667,0
2009-11-10,9.1422,9.2762,8.9798,9.1336,283224,0
2009-11-11,9.2762,9.529,9.0878,9.177,428053,0
2009-11-12,9.1865,9.1948,8.6544,8.718,385323,0
2009-11-13,8.7723,8.9703,8.5919,8.7991,352272,0
2009-11-16,8.8443,9.0158,8.6821,8.9523,510247,0
2009-11-17,8.8895,8.9157,8.5196,8.574,692817,0
2009-11-18,8.6008,8.826,8.4115,8.664,398445,0
2009-11-19,8.574,8.6278,8.3306,8.5018,483997,0
2009-11-20,8.4296,8.7901,8.4026,8.5557,410266,0
2009-11-23,8.6008,8.6907,8.2495,8.3392,1144537,0
2009-11-24,8.3034,8.3576,8.0238,8.3034,590329,0
2009-11-25,8.3124,8.718,8.2222,8.6278,532516,0
2009-11-27,8.2671,8.5557,8.1502,8.1953,266196,0
2009-11-30,8.2042,8.3034,7.8797,7.9788,598263,0
2009-12-01,8.0238,8.1502,7.8797,7.8797,664861,0
2009-12-02,7.9067,8.1502,7.8797,8.0871,508478,0
2009-12-03,8.105,8.114,7.8436,7.8705,414166,0
2009-12-04,8.0329,8.2853,7.9336,8.1953,426227,0
2009-12-07,8.2495,8.3034,8.0511,8.105,251391,0
2009-12-08,8.0779,8.3124,8.0511,8.1411,320058,0
2009-12-09,8.1682,8.2042,7.9519,8.0238,256371,0
2009-12-10,8.0416,8.1322,7.8797,7.9607,309312,0
2009-12-11,7.988,8.24,7.9607,8.1502,280725,0
2009-12-14,8.177,8.4564,8.0416,8.3484,297995,0
2009-12-15,8.2853,8.3215,8.114,8.1232,345569,0
2009-12-16,8.159,8.4206,8.1322,8.4026,598715,0
2009-12-17,8.3392,8.6907,8.3392,8.6278,587101,0
2009-12-18,8.718,8.9523,8.718,8.9431,1123080,0
2009-12-21,8.9703,8.9978,8.6821,8.8621,480485,0
2009-12-22,8.8716,9.0526,8.7901,9.0158,562946,0
2009-12-23,9.862,10.089,9.591,9.818,1767903,0
2009-12-24,9.818,10.025,9.738,10.007,164681,0
2009-12-28,10.269,10.592,10.251,10.493,924191,0
2009-12-29,10.549,11.079,10.54,11.017,868119,0
2009-12-30,11.017,11.359,10.909,11.197,1018915,0
2009-12-31,11.197,11.513,11.079,11.314,907483,0
2010-01-04,11.387,11.786,11.387,11.449,1339699,0
2010-01-05,11.377,11.449,10.981,11.088,1101548,0
2010-01-06,11.035,11.234,10.927,10.963,870433,0
2010-01-07,10.917,11.061,10.819,10.865,834718,0
2010-01-08,10.845,11.088,10.683,10.765,596928,0
2010-01-11,10.819,10.937,10.638,10.774,384287,0
2010-01-12,10.737,10.792,10.503,10.61,370380,0
2010-01-13,10.647,10.837,10.503,10.647,349914,0
2010-01-14,10.647,10.647,10.404,10.6,417813,0
2010-01-15,10.647,10.872,10.46,10.647,967990,0
2010-01-19,10.62,10.638,10.521,10.61,751295,0
2010-01-20,10.477,10.774,10.089,10.171,1000874,0
2010-01-21,10.124,10.313,10.053,10.206,779993,0
2010-01-22,10.171,10.54,10.142,10.339,711276,0
2010-01-25,10.358,10.377,10.07,10.241,853070,0
2010-01-26,10.251,10.358,10.133,10.171,682995,0
2010-01-27,10.142,10.46,10.124,10.377,748063,0
2010-01-28,10.367,10.367,9.989,10.043,562719,0
2010-01-29,10.108,10.241,9.989,9.998,576106,0
2010-02-01,9.998,10.133,9.88,10.016,377814,0
2010-02-02,10.025,10.278,10.007,10.251,493377,0
2010-02-03,10.232,10.367,10.007,10.348,592989,0
2010-02-04,10.313,10.377,9.953,9.953,312450,0
2010-02-05,9.953,10.108,9.728,9.998,373642,0
2010-02-08,10.016,10.062,9.766,9.793,266518,0
2010-02-09,9.852,9.961,9.699,9.927,454658,0
2010-02-10,9.862,9.97,9.699,9.774,313870,0
2010-02-11,9.738,9.97,9.529,9.826,499038,0
2010-02-12,9.709,9.809,9.565,9.756,387561,0
2010-02-16,9.802,10.151,9.774,10.142,343825,0
2010-02-17,10.133,10.179,10.025,10.098,288783,0
2010-02-18,10.053,10.124,10.016,10.062,357077,0
2010-02-19,10.07,10.72,9.809,10.674,1126102,0
2010-02-22,10.756,10.899,10.61,10.629,547673,0
2010-02-23,10.592,10.674,10.432,10.629,490648,0
2010-02-24,10.6,10.62,10.432,10.531,492140,0
2010-02-25,10.432,10.747,10.33,10.737,221305,0
2010-02-26,10.711,10.963,10.477,10.899,403766,0
2010-03-01,10.971,11.172,10.837,11.162,412675,0
2010-03-02,11.172,11.297,10.981,11.188,400657,0
2010-03-03,11.153,11.261,10.845,11.071,235235,0
2010-03-04,11.071,11.766,10.251,11.649,654292,0
2010-03-05,11.718,12.171,11.701,12.162,922123,0
2010-03-08,12.198,12.513,11.927,11.98,691256,0
2010-03-09,11.909,12.216,11.766,11.909,451515,0
2010-03-10,12.018,12.018,11.675,11.927,413666,0
2010-03-11,11.786,12.133,11.496,12.018,523413,0
2010-03-12,12.064,12.551,11.954,12.459,624957,0
2010-03-15,12.406,12.821,12.118,12.315,597646,0
2010-03-16,12.397,12.665,12.198,12.423,585183,0
2010-03-17,12.477,12.62,12.397,12.513,442678,0
2010-03-18,12.612,12.811,12.541,12.612,666872,0
2010-03-19,12.694,12.766,12.351,12.523,795781,0
2010-03-22,12.378,12.722,12.271,12.603,516431,0
2010-03-23,12.749,12.982,12.649,12.775,907234,0
2010-03-24,12.766,13.11,12.665,12.982,1262668,0
2010-03-25,13.064,13.281,13.064,13.217,1500311,0
2010-03-26,14.02,15.327,13.837,15.308,4910191,0
2010-03-29,15.418,15.596,14.524,14.533,2236757,0
2010-03-30,14.659,15.236,14.508,14.524,1724273,0
2010-03-31,14.524,15.118,14.524,14.741,1261090,0
2010-04-01,15.28,15.553,14.947,15.092,1336942,0
2010-04-05,15.327,16.048,15.262,16.039,1305378,0
2010-04-06,16.039,16.219,15.444,15.571,1365729,0
2010-04-07,15.841,15.877,15.262,15.444,1082631,0
2010-04-08,15.364,15.533,15.128,15.408,568970,0
2010-04-09,15.478,15.507,15.012,15.271,599873,0
2010-04-12,15.336,15.596,14.994,15.262,479074,0
2010-04-13,15.201,15.578,15.003,15.543,635592,0
2010-04-14,15.571,16.084,15.543,16.066,719680,0
2010-04-15,15.956,16.093,15.678,16.002,545509,0
2010-04-16,15.975,16.102,15.615,15.824,514530,0
2010-04-19,15.687,15.776,15.147,15.336,737799,0
2010-04-20,15.373,15.887,15.345,15.704,571350,0
2010-04-21,15.722,15.75,15.208,15.625,460623,0
2010-04-22,15.444,15.795,15.298,15.786,353191,0
2010-04-23,15.776,16.121,15.687,16.058,458222,0
2010-04-26,16.048,16.326,15.913,15.939,463786,0
2010-04-27,15.913,16.112,15.373,15.39,587060,0
2010-04-28,15.461,15.766,15.102,15.217,542730,0
2010-04-29,15.345,15.434,15.012,15.434,472005,0
2010-04-30,15.39,15.461,14.517,14.524,651778,0
2010-05-03,14.623,15.461,14.623,15.364,501341,0
2010-05-04,15.102,15.102,14.01,14.343,1054745,0
2010-05-05,14.155,14.795,13.902,14.317,858730,0
2010-05-06,14.155,14.36,12.1,13.558,1195059,0
2010-05-07,13.523,13.92,12.845,13.126,1174390,0
2010-05-10,13.938,14.155,13.659,14.127,674399,0
2010-05-11,13.957,14.577,13.837,14.388,773251,0
2010-05-12,14.471,15.021,14.163,15.003,987342,0
2010-05-13,15.003,15.003,14.379,14.479,492434,0
2010-05-14,14.343,14.551,13.984,14.289,632282,0
2010-05-17,14.407,14.84,14.028,14.551,1017065,0
2010-05-18,14.659,14.866,13.938,14.047,514124,0
2010-05-19,13.948,14.281,13.649,14.119,674826,0
2010-05-20,13.759,14.109,13.244,13.369,714333,0
2010-05-21,13.11,14.1,13.036,13.948,498771,0
2010-05-24,13.865,14.317,13.731,13.938,343540,0
2010-05-25,13.532,14.109,13.273,14.02,598661,0
2010-05-26,14.056,14.696,13.91,13.984,773066,0
2010-05-27,14.298,15.092,14.037,15.055,765748,0
2010-05-28,15.118,15.586,14.974,15.012,610712,0
2010-06-01,14.938,15.452,14.714,14.723,926061,0
2010-06-02,14.858,14.984,13.948,14.471,1493453,0
2010-06-03,14.561,15.012,13.957,14.508,703143,0
2010-06-04,14.01,14.317,13.532,13.613,762900,0
2010-06-07,13.641,13.819,12.845,12.982,831126,0
2010-06-08,13.002,13.018,12.279,12.864,1258546,0
2010-06-09,12.931,13.288,12.533,12.675,896847,0
2010-06-10,12.921,13.207,12.722,13.135,862623,0
2010-06-11,13.018,14.028,13.018,13.819,1293337,0
2010-06-14,14.01,14.623,13.91,14.351,974550,0
2010-06-15,14.965,15.192,14.831,15.012,1551604,0
2010-06-16,14.921,15.643,14.875,15.373,1419486,0
2010-06-17,15.498,15.596,14.36,14.831,1639156,0
2010-06-18,14.928,15.012,14.172,14.172,6089313,0
2010-06-21,14.416,14.577,13.478,13.668,1989564,0
2010-06-22,13.759,14.236,13.388,13.586,1649818,0
2010-06-23,13.523,14.181,13.117,13.342,2633585,0
2010-06-24,13.207,13.558,12.62,12.931,2850938,0
2010-06-25,12.485,13.435,12.351,13.305,5153951,0
2010-06-28,13.695,13.938,12.938,13.054,2226529,0
2010-06-29,12.784,12.911,12.142,12.63,2033972,0
2010-06-30,12.595,13.267,12.273,12.561,1961493,0
2010-07-01,12.64,12.837,11.612,12.766,1947370,0
2010-07-02,12.883,12.992,12.451,12.612,953858,0
2010-07-06,12.821,13.263,12.333,12.397,1510506,0
2010-07-07,12.451,13.207,12.423,13.064,1475958,0
2010-07-08,13.191,13.369,12.665,12.973,937998,0
2010-07-09,12.982,13.388,12.775,13.253,673762,0
2010-07-12,13.281,13.523,12.811,13.191,741987,0
2010-07-13,13.416,13.497,13.11,13.359,981464,0
2010-07-14,13.369,13.514,12.982,13.207,1192748,0
2010-07-15,13.183,13.263,12.665,12.992,685033,0
2010-07-16,12.854,12.911,12.288,12.414,1084090,0
2010-07-19,12.477,12.741,12.216,12.722,785684,0
2010-07-20,12.523,13.225,12.351,13.183,870421,0
2010-07-21,13.281,13.281,12.523,12.665,911104,0
2010-07-22,12.892,13.506,12.892,13.281,1260123,0
2010-07-23,13.263,13.769,13.028,13.632,880117,0
2010-07-26,13.586,13.722,13.072,13.703,1008859,0
2010-07-27,13.837,13.966,13.298,13.342,1115612,0
2010-07-28,13.305,13.488,12.892,13.064,770244,0
2010-07-29,13.164,13.514,12.603,13.064,909456,0
2010-07-30,12.713,13.018,12.495,12.902,648015,0
2010-08-02,13.164,13.332,12.703,13.244,950801,0
2010-08-03,13.144,13.263,12.442,12.811,790863,0
2010-08-04,12.845,13.081,12.649,12.874,712032,0
2010-08-05,12.801,12.921,12.207,12.271,1238562,0
2010-08-06,12.162,12.324,11.757,12.073,1049775,0
2010-08-09,12.152,12.442,12.1,12.296,826856,0
2010-08-10,12.1,12.18,11.793,11.927,1097823,0
2010-08-11,11.675,11.737,11.251,11.415,1304114,0
2010-08-12,11.215,11.845,10.62,11.71,1713636,0
2010-08-13,11.701,11.999,11.476,11.504,853506,0
2010-08-16,11.349,11.845,11.205,11.701,911757,0
2010-08-17,11.855,12.162,11.71,11.962,757722,0
2010-08-18,11.937,12.343,11.766,12.234,829882,0
2010-08-19,12.142,12.451,11.776,11.909,850201,0
2010-08-20,11.874,12.188,11.666,12.18,1021451,0
2010-08-23,12.188,12.451,11.892,11.892,1035729,0
2010-08-24,11.675,11.999,11.396,11.675,912154,0
2010-08-25,11.53,12.046,11.368,11.999,995763,0
2010-08-26,12.055,12.315,11.766,11.971,945865,0
2010-08-27,12.152,12.351,11.757,12.207,686653,0
2010-08-30,12.118,12.253,11.612,11.612,662413,0
2010-08-31,11.629,12.046,11.548,11.865,1016022,0
2010-09-01,12.081,12.253,11.883,12.133,924777,0
2010-09-02,12.171,12.902,11.946,12.821,963368,0
2010-09-03,12.992,13.469,12.758,12.954,814504,0
2010-09-07,12.603,12.854,12.523,12.551,380296,0
2010-09-08,12.577,13.028,12.397,12.921,631572,0
2010-09-09,13.126,13.217,12.732,12.793,756430,0
2010-09-10,12.801,13.081,12.577,12.63,468825,0
2010-09-13,12.732,13.453,12.685,13.305,954156,0
2010-09-14,13.332,14.127,13.217,13.523,1769685,0
2010-09-15,13.514,13.75,13.305,13.576,957988,0
2010-09-16,13.514,13.938,13.426,13.769,1352751,0
2010-09-17,13.92,14.02,13.514,13.649,1166060,0
2010-09-20,13.305,14.208,13.253,14.19,795197,0
2010-09-21,14.181,14.335,13.938,14.065,963446,0
2010-09-22,14.001,14.272,13.632,13.695,1163207,0
2010-09-23,13.641,14.2,13.586,14.1,1938709,0
2010-09-24,12.921,13.028,12.333,12.811,6712327,0
2010-09-27,12.801,12.946,12.612,12.685,1485232,0
2010-09-28,12.64,12.811,12.306,12.766,1214297,0
2010-09-29,12.722,12.854,12.657,12.821,809702,0
2010-09-30,12.911,12.911,12.306,12.504,1588110,0
2010-10-01,12.612,12.766,12.495,12.722,830066,0
2010-10-04,12.62,13.091,12.541,12.837,1226478,0
2010-10-05,12.954,13.235,12.874,13.144,1510809,0
2010-10-06,13.144,13.305,12.973,13.288,885941,0
2010-10-07,13.305,13.453,12.864,13.1,1049271,0
2010-10-08,13.1,13.741,13.045,13.568,1123743,0
2010-10-11,13.613,14.109,13.613,13.819,1396953,0
2010-10-12,13.731,14.01,13.622,13.984,1044218,0
2010-10-13,14.109,14.379,13.686,13.769,980479,0
2010-10-14,13.712,13.892,13.263,13.568,1331442,0
2010-10-15,13.731,14.623,13.332,14.594,2877273,0
2010-10-18,14.561,14.938,14.451,14.885,1610037,0
2010-10-19,14.613,14.776,14.136,14.36,1287568,0
2010-10-20,14.435,14.594,14.255,14.435,776332,0
2010-10-21,14.551,14.604,13.902,14.155,1320314,0
2010-10-22,14.163,14.263,13.957,14.155,545324,0
2010-10-25,14.281,14.594,14.181,14.542,699955,0
2010-10-26,14.426,14.813,14.245,14.687,720734,0
2010-10-27,14.542,14.75,13.984,14.443,1020571,0
2010-10-28,14.379,14.443,13.712,13.984,981747,0
2010-10-29,13.916,14.053,13.617,13.781,1080674,0
2010-11-01,13.856,14.028,13.488,13.712,788947,0
2010-11-02,13.856,13.865,13.388,13.641,1093148,0
2010-11-03,13.641,14.19,13.641,14.028,955422,0
2010-11-04,14.245,14.524,14.091,14.351,710509,0
2010-11-05,14.379,14.786,14.36,14.533,572925,0
2010-11-08,14.551,14.604,14.136,14.369,598759,0
2010-11-09,14.369,14.517,13.92,14.091,725792,0
2010-11-10,14.02,14.19,13.712,14.136,815957,0
2010-11-11,13.948,14.604,13.804,14.263,938713,0
2010-11-12,14.136,14.679,13.883,14.479,1204411,0
2010-11-15,14.577,14.849,14.289,14.36,1077912,0
2010-11-16,14.379,15.075,14.181,14.894,1582395,0
2010-11-17,14.928,15.461,14.759,15.226,1262710,0
2010-11-18,15.39,15.615,15.289,15.345,1342502,0
2010-11-19,15.578,16.427,15.578,16.174,2210463,0
2010-11-22,16.165,16.606,16.039,16.219,1402539,0
2010-11-23,16.011,16.41,15.714,16.02,1248492,0
2010-11-24,16.112,16.281,15.824,15.896,937426,0
2010-11-26,15.786,16.229,15.596,15.956,327315,0
2010-11-29,15.992,16.155,15.418,15.795,1044107,0
2010-11-30,15.732,16.447,15.586,16.049,1802794,0
2010-12-01,16.335,16.769,16.165,16.76,1252406,0
2010-12-02,16.76,16.76,16.281,16.481,1086996,0
2010-12-03,16.345,16.951,16.121,16.913,772247,0
2010-12-06,16.831,16.986,16.543,16.787,593064,0
2010-12-07,16.932,17.256,16.524,16.579,786952,0
2010-12-08,16.579,16.67,16.121,16.309,692866,0
2010-12-09,16.623,17.1,16.184,17.092,1501196,0
2010-12-10,17.139,17.438,17.067,17.22,1010653,0
2010-12-13,17.318,17.51,16.598,16.606,976615,0
2010-12-14,16.689,16.857,16.471,16.698,581943,0
2010-12-15,16.67,16.968,16.427,16.471,652918,0
2010-12-16,16.471,16.867,16.372,16.706,738108,0
2010-12-17,16.743,16.932,16.589,16.787,926877,0
2010-12-20,16.857,16.978,16.362,16.436,1059088,0
2010-12-21,16.614,16.904,16.193,16.895,1740579,0
2010-12-22,16.491,16.641,15.47,15.687,2968530,0
2010-12-23,15.66,16.13,15.47,15.606,1263356,0
2010-12-27,15.553,15.66,15.083,15.488,649249,0
2010-12-28,15.434,15.561,15.226,15.298,600601,0
2010-12-29,15.335,15.488,15.191,15.398,2035676,0
2010-12-30,15.433,15.776,15.433,15.596,490959,0
2010-12-31,15.56,15.669,15.37,15.451,664753,0
2011-01-03,15.553,15.975,15.517,15.606,639214,0
2011-01-04,15.157,15.271,14.84,14.974,979325,0
2011-01-05,14.902,15.021,14.65,15.003,1095034,0
2011-01-06,14.912,14.947,14.351,14.407,1352658,0
2011-01-07,14.451,14.84,14.298,14.831,914659,0
2011-01-10,14.866,15.28,14.561,15.254,948533,0
2011-01-11,15.254,15.488,14.687,14.912,987976,0
2011-01-12,15.065,15.254,14.75,15.083,563098,0
2011-01-13,15.012,15.236,14.921,15.128,570750,0
2011-01-14,15.147,15.244,14.786,14.965,557771,0
2011-01-18,15.003,15.208,14.533,14.679,657116,0
2011-01-19,14.741,14.938,14.228,14.435,1093016,0
2011-01-20,14.443,15.012,14.416,14.443,1039750,0
2011-01-21,14.517,14.604,14.19,14.351,623899,0
2011-01-24,14.327,14.508,14.272,14.307,464449,0
2011-01-25,13.902,14.435,13.902,14.335,654962,0
2011-01-26,14.335,14.461,14.02,14.146,1294187,0
2011-01-27,14.163,14.461,14.146,14.426,749521,0
2011-01-28,14.435,14.471,13.812,13.837,1116756,0
2011-01-31,13.454,14.042,13.454,13.841,965617,0
2011-02-01,13.865,14.398,13.784,14.343,814049,0
2011-02-02,14.289,14.351,13.595,13.678,2043291,0
2011-02-03,13.668,14.416,13.668,14.335,1447709,0
2011-02-04,14.255,14.885,14.236,14.696,1035803,0
2011-02-07,14.767,15.102,14.679,14.849,578969,0
2011-02-08,14.875,15.137,14.155,15.128,568646,0
2011-02-09,15.065,15.208,14.705,15.065,598818,0
2011-02-10,14.974,15.208,14.786,14.974,532932,0
2011-02-11,14.947,15.184,14.822,15.175,809696,0
2011-02-14,15.128,15.364,14.885,15.029,462951,0
2011-02-15,14.947,15.118,14.804,14.804,628133,0
2011-02-16,15.003,15.517,14.928,15.271,697453,0
2011-02-18,15.858,15.929,15.687,15.786,774514,0
2011-02-22,15.39,15.877,15.102,15.553,814891,0
2011-02-23,15.498,15.66,14.902,15.165,930690,0
2011-02-24,15.055,15.625,14.875,15.478,884805,0
2011-02-25,15.561,15.858,15.308,15.634,919566,0
2011-02-28,15.678,15.767,15.452,15.742,631138,0
2011-03-01,15.722,15.776,15.298,15.524,1198784,0
2011-03-02,15.507,16.093,15.327,15.824,1200918,0
2011-03-03,16.02,16.41,15.786,16.121,883462,0
2011-03-04,16.121,16.193,15.824,16.039,797709,0
2011-03-07,16.084,16.201,15.561,15.571,973945,0
2011-03-08,15.524,15.975,15.345,15.85,783752,0
2011-03-09,15.776,16.309,15.625,16.184,1002076,0
2011-03-10,15.966,16.102,15.776,15.929,774157,0
2011-03-11,15.913,16.445,15.766,16.362,861007,0
2011-03-14,16.201,16.454,15.858,16.137,816594,0
2011-03-15,15.776,16.237,15.596,15.905,905463,0
2011-03-16,15.905,16.174,15.615,15.759,1014473,0
2011-03-17,15.948,16.077,15.478,15.478,700083,0
2011-03-18,15.596,15.742,15.399,15.533,2744225,0
2011-03-21,15.687,15.966,15.434,15.85,1116633,0
2011-03-22,15.922,16.084,15.776,15.858,837637,0
2011-03-23,15.858,16.121,15.553,16.102,1062046,0
2011-03-24,16.112,16.725,16.112,16.589,1302024,0
2011-03-25,16.904,17.76,16.698,17.247,2491421,0
2011-03-28,17.247,17.302,16.769,16.959,1386112,0
2011-03-29,17.039,17.336,16.968,17.238,1072425,0
2011-03-30,17.328,17.931,17.283,17.797,973518,0
2011-03-31,17.767,17.948,17.548,17.894,800163,0
2011-04-01,17.941,18.211,17.816,17.969,1138543,0
2011-04-04,17.95,18.121,17.706,17.832,588844,0
2011-04-05,17.841,18.645,17.698,18.427,753277,0
2011-04-06,18.581,18.7,18.068,18.176,862782,0
2011-04-07,18.255,18.797,18.113,18.482,802619,0
2011-04-08,18.573,18.717,18.238,18.383,573737,0
2011-04-11,18.418,18.662,18.391,18.527,555927,0
2011-04-12,18.327,18.715,18.208,18.245,507494,0
2011-04-13,18.33,18.527,17.959,18.229,427657,0
2011-04-14,18.13,18.339,18.04,18.264,310859,0
2011-04-15,18.806,19.273,18.581,18.986,1311393,0
2011-04-18,18.743,18.916,18.418,18.833,524023,0
2011-04-19,18.825,19.014,18.499,18.743,439439,0
2011-04-20,18.958,19.193,18.898,19.085,431086,0
2011-04-21,19.141,19.301,18.951,19.113,472883,0
2011-04-25,19.113,19.16,18.806,19.094,475873,0
2011-04-26,19.113,19.357,18.923,19.132,935189,0
2011-04-27,19.193,19.491,19.094,19.448,500145,0
2011-04-28,19.43,19.553,19.22,19.553,619274,0
2011-04-29,19.564,19.685,19.301,19.376,637805,0
2011-05-02,19.255,19.43,19.113,19.301,639126,0
2011-05-03,19.149,19.552,19.149,19.347,1070938,0
2011-05-04,19.301,19.771,19.068,19.376,1357553,0
2011-05-05,19.168,19.735,18.921,19.282,1967253,0
2011-05-06,19.421,19.683,19.254,19.412,627264,0
2011-05-09,19.357,20.032,19.178,19.98,1201403,0
2011-05-10,19.98,20.373,19.708,20.348,878177,0
2011-05-11,20.332,20.414,19.826,20.033,409166,0
2011-05-12,19.933,20.44,19.78,20.412,535813,0
2011-05-13,20.539,20.549,19.944,20.16,526331,0
2011-05-16,20.05,20.105,19.655,19.655,460599,0
2011-05-17,19.725,19.781,19.228,19.32,758332,0
2011-05-18,19.421,19.781,19.292,19.701,1005261,0
2011-05-19,19.753,19.761,19.292,19.518,514552,0
2011-05-20,20.459,20.983,19.944,20.098,2247524,0
2011-05-23,19.743,20.332,19.6,19.79,927399,0
2011-05-24,19.944,20.088,19.509,19.61,487180,0
2011-05-25,19.43,19.708,19.168,19.582,840563,0
2011-05-26,19.618,20.477,19.509,20.433,778517,0
2011-05-27,20.477,20.676,20.304,20.539,401531,0
2011-05-31,20.649,20.91,20.522,20.838,716661,0
2011-06-01,20.61,20.757,20.106,20.187,841197,0
2011-06-02,20.116,20.394,19.562,19.771,563453,0
2011-06-03,19.6,20.241,19.518,19.944,773740,0
2011-06-06,19.717,20.023,19.211,19.254,828957,0
2011-06-07,19.447,20.088,19.447,19.582,731403,0
2011-06-08,19.481,19.646,19.084,19.159,702219,0
2011-06-09,19.093,19.627,19.093,19.32,531526,0
2011-06-10,19.245,19.32,18.965,19.041,542320,0
2011-06-13,19.187,19.627,19.131,19.393,466691,0
2011-06-14,19.627,20.268,19.5,20.25,697547,0
2011-06-15,19.972,20.359,19.655,20.169,952815,0
2011-06-16,20.285,20.539,19.994,20.24,792318,0
2011-06-17,20.442,20.83,20.286,20.433,1498481,0
2011-06-20,20.514,20.871,20.169,20.766,1032070,0
2011-06-21,21.002,21.362,20.757,20.891,1485710,0
2011-06-22,20.766,20.974,20.088,20.143,1831823,0
2011-06-23,19.962,20.974,19.826,20.936,1794534,0
2011-06-24,20.486,21.045,19.159,19.282,3184951,0
2011-06-27,19.272,19.879,19.245,19.347,1535276,0
2011-06-28,19.32,19.972,19.292,19.683,1181825,0
2011-06-29,19.701,19.981,19.211,19.412,980996,0
2011-06-30,19.337,19.745,19.245,19.337,1274553,0
2011-07-01,19.264,19.925,19.264,19.771,749657,0
2011-07-05,19.799,20.16,19.637,20.151,714229,0
2011-07-06,20.178,20.442,19.979,20.423,894236,0
2011-07-07,20.694,21.226,20.565,21.126,1624913,0
2011-07-08,20.53,21.036,20.53,20.909,591308,0
2011-07-11,20.452,21.011,20.179,20.35,676303,0
2011-07-12,20.34,20.611,19.932,19.989,593407,0
2011-07-13,20.151,20.61,19.853,20.575,528718,0
2011-07-14,20.61,21.081,19.743,20.07,643948,0
2011-07-15,20.196,20.394,19.879,20.384,533533,0
2011-07-18,20.26,20.286,19.906,20.143,468202,0
2011-07-19,20.313,20.831,20.115,20.703,387611,0
2011-07-20,20.757,20.881,20.151,20.394,311748,0
2011-07-21,20.776,20.804,20.304,20.601,356363,0
2011-07-22,20.766,20.891,20.549,20.739,344679,0
2011-07-25,20.514,20.854,20.169,20.496,432883,0
2011-07-26,20.53,20.956,20.313,20.649,373932,0
2011-07-27,20.514,20.514,19.067,19.14,851791,0
2011-07-28,19.234,19.723,18.97,19.098,767514,0
2011-07-29,19.011,19.33,18.357,19.245,721114,0
2011-08-01,19.509,19.862,18.94,19.093,1075394,0
2011-08-02,18.91,19.25,18.103,18.13,870020,0
2011-08-03,18.135,19.228,17.721,19.177,1465552,0
2011-08-04,18.819,18.819,17.612,17.622,1113716,0
2011-08-05,17.929,18.048,16.771,17.487,1272163,0
2011-08-08,16.709,17.765,16.077,16.211,1310704,0
2011-08-09,16.607,17.432,15.678,17.385,1125022,0
2011-08-10,17.312,17.368,16.51,16.598,1045323,0
2011-08-11,16.762,17.513,16.565,17.123,1082174,0
2011-08-12,17.523,17.678,16.534,17.188,567282,0
2011-08-15,17.322,17.548,16.546,17.54,438538,0
2011-08-16,17.288,17.507,16.869,17.313,671766,0
2011-08-17,17.34,17.65,16.244,16.7,1224955,0
2011-08-18,16.074,16.091,15.266,15.474,1307065,0
2011-08-19,15.266,16.418,14.841,15.512,1742237,0
2011-08-22,15.81,16.209,14.957,15.71,1325892,0
2011-08-23,15.558,17.26,15.558,17.123,891184,0
2011-08-24,17.051,17.612,16.798,17.359,737561,0
2011-08-25,17.523,18.03,16.737,16.842,742284,0
2011-08-26,16.771,17.423,16.436,17.313,466502,0
2011-08-29,17.532,18.194,17.532,18.146,368550,0
2011-08-30,18.103,18.376,17.487,18.211,743735,0
2011-08-31,18.357,18.848,18.012,18.212,703424,0
2011-09-01,18.185,18.664,17.894,18.146,1010140,0
2011-09-02,17.712,17.977,17.101,17.196,884872,0
2011-09-06,16.598,17.452,16.318,17.433,1079502,0
2011-09-07,17.884,18.737,17.794,18.185,1030079,0
2011-09-08,18.058,18.547,17.704,17.894,1010479,0
2011-09-09,17.739,17.848,16.889,17.188,752105,0
2011-09-12,16.944,17.443,16.544,17.414,918543,0
2011-09-13,17.612,18.383,17.593,18.137,1049982,0
2011-09-14,18.33,19.183,18.194,18.8,980185,0
2011-09-15,18.582,19.269,18.255,18.574,813505,0
2011-09-16,18.961,18.99,18.094,18.428,1072828,0
2011-09-19,18.284,19.09,17.814,18.8,718420,0
2011-09-20,18.718,18.98,17.612,17.612,1141718,0
2011-09-21,17.659,17.939,16.988,17.042,1355883,0
2011-09-22,16.508,16.971,16.128,16.7,1297847,0
2011-09-23,17.104,18.97,16.607,18.428,3771888,0
2011-09-26,18.746,19.26,18.465,19.207,1465620,0
2011-09-27,19.733,20.211,19.297,19.751,1512948,0
2011-09-28,19.751,19.815,18.809,18.819,1031328,0
2011-09-29,19.353,19.55,18.094,18.936,1486976,0
2011-09-30,18.669,19.134,17.987,18.113,1707763,0
2011-10-03,17.912,18.491,17.313,17.313,1845721,0
2011-10-04,17.123,17.814,16.462,17.678,2057472,0
2011-10-05,17.507,18.891,17.497,18.264,1885176,0
2011-10-06,18.339,19.198,18.165,18.882,1381263,0
2011-10-07,18.91,19.488,18.383,18.428,687469,0
2011-10-10,18.854,19.098,18.41,18.926,723291,0
2011-10-11,18.727,19.098,18.391,19.018,1073622,0
2011-10-12,19.26,19.478,18.771,18.854,1139592,0
2011-10-13,18.771,19.071,18.4,18.556,914432,0
2011-10-14,18.961,19.269,18.637,19.098,1010257,0
2011-10-17,18.819,19.126,18.5,18.591,537612,0
2011-10-18,18.627,18.836,18.03,18.755,792717,0
2011-10-19,18.961,18.97,18.264,18.491,1025945,0
2011-10-20,18.491,18.664,18.075,18.339,1367993,0
2011-10-21,18.781,18.809,18.075,18.447,938366,0
2011-10-24,18.537,18.97,18.537,18.737,1085377,0
2011-10-25,18.639,18.956,18.294,18.539,824874,0
2011-10-26,18.79,18.809,17.865,18.41,951555,0
2011-10-27,19.234,19.25,18.41,19.046,1180017,0
2011-10-28,18.846,19.234,18.391,18.655,1117697,0
2011-10-31,18.276,18.75,18.113,18.213,541801,0
2011-11-01,17.506,18.52,17.432,18.212,1269206,0
2011-11-02,18.264,18.918,17.894,18.809,1479598,0
2011-11-03,18.983,18.983,17.977,18.765,1129191,0
2011-11-04,18.576,18.694,18.22,18.312,629060,0
2011-11-07,18.238,18.438,17.731,18.32,860968,0
2011-11-08,18.529,18.875,18.194,18.83,854914,0
2011-11-09,17.967,18.439,17.775,17.813,690986,0
2011-11-10,18.048,18.239,17.823,18.12,625954,0
2011-11-11,18.247,18.747,18.02,18.694,435953,0
2011-11-14,18.529,18.938,18.42,18.601,694641,0
2011-11-15,18.331,18.993,18.331,18.838,755035,0
2011-11-16,18.757,18.811,18.13,18.194,666906,0
2011-11-17,18.229,18.439,17.957,18.067,968185,0
2011-11-18,18.401,18.993,18.401,18.557,899237,0
2011-11-21,18.229,18.294,17.286,17.977,869468,0
2011-11-22,17.948,18.12,17.45,17.45,457284,0
2011-11-23,17.276,17.513,16.968,16.995,921169,0
2011-11-25,17.24,17.403,16.968,17.111,420736,0
2011-11-28,17.874,18.62,17.823,18.138,1167686,0
2011-11-29,18.13,18.13,17.704,17.856,593000,0
2011-11-30,18.306,19.167,18.306,19.148,1353638,0
2011-12-01,19.03,19.592,18.857,19.011,541825,0
2011-12-02,19.347,19.612,19.102,19.31,519430,0
2011-12-05,19.574,19.957,19.384,19.737,708004,0
2011-12-06,19.754,19.985,19.347,19.685,514166,0
2011-12-07,19.582,19.975,19.403,19.754,603246,0
2011-12-08,19.554,19.764,19.219,19.264,515417,0
2011-12-09,19.347,19.784,19.111,19.647,596287,0
2011-12-12,19.394,19.457,18.903,19.43,589987,0
2011-12-13,19.564,19.685,18.549,18.712,663781,0
2011-12-14,18.529,18.729,17.939,18.039,973391,0
2011-12-15,18.357,18.802,18.13,18.765,1114642,0
2011-12-16,19.039,19.282,18.92,19.148,1290137,0
2011-12-19,19.347,19.527,18.685,18.83,972024,0
2011-12-20,19.245,19.457,18.811,19.092,1236430,0
2011-12-21,19.102,19.202,18.166,18.802,1215432,0
2011-12-22,18.62,19.254,17.384,17.54,2035850,0
2011-12-23,17.712,18.039,17.611,17.92,1080004,0
2011-12-27,17.894,18.058,17.602,17.856,576435,0
2011-12-28,17.92,18.147,17.506,17.557,448079,0
2011-12-29,17.557,17.813,17.258,17.738,627951,0
2011-12-30,17.64,17.738,17.496,17.518,392910,0
2012-01-03,18.058,18.058,17.384,17.496,774517,0
2012-01-04,17.486,17.73,17.222,17.602,1150970,0
2012-01-05,17.486,17.686,16.995,17.548,766640,0
2012-01-06,17.582,17.948,17.496,17.631,1053664,0
2012-01-09,17.721,17.92,17.496,17.748,788862,0
2012-01-10,17.902,18.02,17.557,17.73,904672,0
2012-01-11,17.582,17.874,17.45,17.621,585442,0
2012-01-12,17.621,17.785,17.258,17.441,689997,0
2012-01-13,17.186,17.45,17.03,17.304,1337007,0
2012-01-17,17.441,17.457,17.212,17.293,828107,0
2012-01-18,17.338,17.912,17.304,17.894,913210,0
2012-01-19,18.048,18.13,17.847,17.977,602863,0
2012-01-20,18.094,18.367,17.986,18.321,801585,0
2012-01-23,18.35,18.757,18.22,18.694,982117,0
2012-01-24,18.61,19.065,18.583,19.001,964235,0
2012-01-25,19.049,19.457,18.875,19.394,1275181,0
2012-01-26,19.43,19.564,18.857,19.176,513934,0
2012-01-27,18.694,19.491,18.694,19.403,491835,0
2012-01-30,19.245,19.457,19.021,19.193,774976,0
2012-01-31,19.371,19.453,19.033,19.213,590362,0
2012-02-01,19.31,19.745,19.301,19.564,542777,0
2012-02-02,19.536,19.802,19.457,19.457,572829,0
2012-02-03,19.846,20.264,19.592,20.246,1006525,0
2012-02-06,19.957,20.546,19.957,20.474,764146,0
2012-02-07,20.378,20.526,20.181,20.447,689317,0
2012-02-08,20.49,20.57,20.326,20.526,632469,0
2012-02-09,20.526,21.089,20.261,20.844,1006154,0
2012-02-10,20.58,21.054,20.353,20.944,713416,0
2012-02-13,21.081,21.272,20.794,21.001,1188170,0
2012-02-14,20.964,21.318,20.719,21.291,720151,0
2012-02-15,21.427,21.627,21.234,21.301,1643781,0
2012-02-16,21.072,21.636,21.072,21.544,725499,0
2012-02-17,21.792,21.865,21.483,21.563,1331639,0
2012-02-21,21.675,21.801,21.381,21.456,1290820,0
2012-02-22,21.474,21.655,21.098,21.108,712198,0
2012-02-23,21.218,21.709,20.982,21.493,620309,0
2012-02-24,21.381,21.59,21.108,21.218,406799,0
2012-02-27,21.174,21.262,20.898,21.164,734863,0
2012-02-28,21.234,21.408,20.944,21.301,672485,0
2012-02-29,21.357,21.401,20.935,20.935,678762,0
2012-03-01,21.184,21.892,21.089,21.646,1049690,0
2012-03-02,21.981,22.291,21.437,21.51,1242648,0
2012-03-05,21.51,21.755,21.465,21.685,684149,0
2012-03-06,21.545,21.685,21.136,21.252,623698,0
2012-03-07,21.427,21.617,21.02,21.545,309489,0
2012-03-08,21.665,21.745,21.209,21.493,419024,0
2012-03-09,21.563,21.856,21.418,21.801,398120,0
2012-03-12,21.764,21.873,21.572,21.675,320347,0
2012-03-13,21.782,21.973,21.456,21.882,444783,0
2012-03-14,21.882,21.927,21.447,21.607,352173,0
2012-03-15,21.719,22.084,21.483,22.075,453298,0
2012-03-16,22.139,22.247,21.646,21.902,708490,0
2012-03-19,21.882,22.037,21.59,21.892,406538,0
2012-03-20,21.792,21.945,21.59,21.848,413049,0
2012-03-21,21.91,22.273,21.782,21.964,467274,0
2012-03-22,21.755,22.139,21.755,22.018,512557,0
2012-03-23,22.075,22.511,21.755,22.483,725590,0
2012-03-26,23.212,23.824,22.904,22.983,1632588,0
2012-03-27,23.194,23.285,22.82,23.112,1171965,0
2012-03-28,23.249,23.257,22.675,23.085,1233793,0
2012-03-29,22.983,23.094,22.62,23.076,2119652,0
2012-03-30,21.098,21.117,19.248,19.324,9281279,0
2012-04-02,19.276,19.389,18.622,19.232,4091879,0
2012-04-03,19.248,20.171,19.241,19.962,3812027,0
2012-04-04,19.724,20.034,19.361,19.559,2092908,0
2012-04-05,19.531,20.034,19.531,19.643,836814,0
2012-04-09,19.305,19.806,19.196,19.751,838239,0
2012-04-10,19.751,19.76,18.976,18.976,1284373,0
2012-04-11,19.196,19.371,18.986,19.18,815705,0
2012-04-12,19.171,19.523,18.906,19.324,631420,0
2012-04-13,19.398,19.617,19.068,19.189,733226,0
2012-04-16,19.352,19.407,18.804,19.059,886730,0
2012-04-17,19.245,19.786,19.064,19.575,720545,0
2012-04-18,19.426,20.034,19.407,19.991,1107110,0
2012-04-19,19.897,20.081,19.634,19.724,915244,0
2012-04-20,20.089,20.152,19.924,19.995,843489,0
2012-04-23,19.661,19.924,19.569,19.779,915540,0
2012-04-24,19.741,20.062,19.453,19.698,892272,0
2012-04-25,19.897,20.261,19.733,20.089,749693,0
2012-04-26,20.005,20.207,19.769,20.207,1048211,0
2012-04-27,20.243,20.544,19.852,20.49,765121,0
2012-04-30,20.56,20.58,19.997,20.271,842294,0
2012-05-01,20.333,20.801,20.151,20.161,739851,0
2012-05-02,20.062,20.917,20.062,20.879,1106091,0
2012-05-03,20.945,21.119,20.543,21.037,1177109,0
2012-05-04,20.853,21.218,20.554,20.634,944486,0
2012-05-07,20.58,20.69,20.326,20.378,1001988,0
2012-05-08,20.207,20.369,19.379,19.861,722754,0
2012-05-09,19.678,20.377,19.521,19.84,926324,0
2012-05-10,19.932,20.242,19.556,19.952,1011036,0
2012-05-11,19.757,20.06,19.546,19.649,866149,0
2012-05-14,19.444,19.587,19.024,19.18,1844062,0
2012-05-15,19.222,19.715,19.043,19.286,1068351,0
2012-05-16,19.276,19.607,19.152,19.468,795653,0
2012-05-17,19.461,19.549,18.421,18.431,1000911,0
2012-05-18,19.358,20.161,19.101,19.348,2319259,0
2012-05-21,19.371,19.924,19.134,19.834,868517,0
2012-05-22,19.886,20.534,19.832,20.125,1237320,0
2012-05-23,20.022,20.436,19.668,19.96,1198499,0
2012-05-24,20.06,20.125,19.687,19.867,795802,0
2012-05-25,19.777,19.979,19.678,19.942,1153597,0
2012-05-29,20.26,20.783,19.886,20.708,1497453,0
2012-05-30,20.471,20.57,19.176,19.292,2375111,0
2012-05-31,19.264,19.395,18.581,18.828,2002693,0
2012-06-01,18.444,18.444,17.513,18.023,1944446,0
2012-06-04,18.023,18.124,17.393,17.832,1439387,0
2012-06-05,17.713,18.079,17.531,18.023,813945,0
2012-06-06,18.106,18.472,18.106,18.396,877410,0
2012-06-07,18.597,18.855,17.895,18.06,910389,0
2012-06-08,17.969,18.207,17.832,18.06,1762240,0
2012-06-11,18.298,18.389,17.825,17.841,792196,0
2012-06-12,17.904,18.25,17.758,18.223,508277,0
2012-06-13,18.207,18.243,17.148,17.266,1067200,0
2012-06-14,17.357,17.467,16.948,17.099,1392372,0
2012-06-15,17.056,17.54,17.046,17.457,1577518,0
2012-06-18,17.239,17.622,17.148,17.431,829164,0
2012-06-19,17.612,17.913,17.522,17.612,806908,0
2012-06-20,17.631,17.825,17.357,17.513,773257,0
2012-06-21,17.476,17.54,16.975,17.056,957655,0
2012-06-22,17.138,17.175,16.782,16.808,1250568,0
2012-06-25,16.554,16.828,16.508,16.682,1298611,0
2012-06-26,16.8,16.928,16.317,16.782,1066896,0
2012-06-27,16.763,17.167,16.701,16.993,1132614,0
2012-06-28,16.818,17.08,16.58,17.056,1338677,0
2012-06-29,17.805,19.301,17.75,19.092,2238284,0
2012-07-02,19.176,19.245,18.462,18.673,1319982,0
2012-07-03,18.616,18.991,18.516,18.892,452510,0
2012-07-05,18.918,19.457,18.918,19,757077,0
2012-07-06,18.763,18.962,18.453,18.554,765224,0
2012-07-09,18.545,18.646,18.326,18.498,773258,0
2012-07-10,18.589,18.883,18.381,18.498,591973,0
2012-07-11,18.481,18.589,18.25,18.453,600919,0
2012-07-12,18.25,18.828,18.188,18.653,823452,0
2012-07-13,18.673,19.092,18.639,19.01,431476,0
2012-07-16,18.927,18.981,18.691,18.818,368982,0
2012-07-17,18.937,19.167,18.701,18.954,546809,0
2012-07-18,18.892,19.502,18.883,19.423,762960,0
2012-07-19,19.483,19.594,19.119,19.449,726019,0
2012-07-20,19.139,19.227,18.918,19.148,477017,0
2012-07-23,18.79,18.855,18.554,18.726,379963,0
2012-07-24,18.873,18.918,18.701,18.8,767857,0
2012-07-25,19.048,19.566,19.038,19.33,871906,0
2012-07-26,19.757,19.814,19.272,19.457,668497,0
2012-07-27,19.546,19.952,19.497,19.814,701377,0
2012-07-30,19.867,19.876,19.413,19.529,339170,0
2012-07-31,19.395,19.492,19.038,19.064,489289,0
2012-08-01,19.245,19.311,18.726,18.726,501416,0
2012-08-02,18.589,19.092,18.507,18.771,442318,0
2012-08-03,19.192,19.556,19.022,19.385,758341,0
2012-08-06,19.457,19.952,19.301,19.859,920200,0
2012-08-07,20.022,20.543,19.932,20.197,1007227,0
2012-08-08,20.05,20.499,20.05,20.306,458306,0
2012-08-09,20.242,20.499,20.106,20.377,482217,0
2012-08-10,20.352,20.407,20.012,20.316,335142,0
2012-08-13,20.26,20.49,20.106,20.361,771537,0
2012-08-14,20.426,20.699,20.022,20.197,879056,0
2012-08-15,20.106,20.436,19.905,20.397,532274,0
2012-08-16,20.736,21.175,20.681,21.055,1447303,0
2012-08-17,21.503,21.503,20.242,20.908,1455272,0
2012-08-20,20.917,20.917,20.233,20.644,1055708,0
2012-08-21,20.708,20.935,20.553,20.606,564195,0
2012-08-22,20.543,20.783,20.306,20.606,666576,0
2012-08-23,20.606,20.714,20.316,20.436,280127,0
2012-08-24,20.369,20.708,20.297,20.69,410857,0
2012-08-27,20.764,20.963,20.708,20.853,466091,0
2012-08-28,20.783,21.273,20.736,21.218,525069,0
2012-08-29,21.21,21.283,20.935,21.137,513003,0
2012-08-30,21.045,21.185,20.827,21.011,263054,0
2012-08-31,21.09,21.165,20.782,21.021,429123,0
2012-09-04,21.055,21.21,20.888,21.137,1293726,0
2012-09-05,21.218,21.338,20.963,21.001,767048,0
2012-09-06,21.228,21.806,20.375,21.769,466887,0
2012-09-07,21.769,21.882,21.522,21.621,562062,0
2012-09-10,21.641,21.914,21.486,21.778,525290,0
2012-09-11,22.537,22.794,22.208,22.438,1638970,0
2012-09-12,21.548,21.87,21.33,21.468,1668705,0
2012-09-13,21.468,21.835,21.338,21.576,1308944,0
2012-09-14,21.704,21.796,21.375,21.522,1081003,0
2012-09-17,21.503,21.659,21.081,21.32,994086,0
2012-09-18,21.338,21.383,20.973,21.137,504509,0
2012-09-19,21.137,21.254,20.908,21.09,582267,0
2012-09-20,21.055,21.557,20.898,21.496,771071,0
2012-09-21,21.844,21.86,21.283,21.325,761820,0
2012-09-24,21.283,21.486,20.954,21.055,629337,0
2012-09-25,21.127,21.193,20.661,20.689,844320,0
2012-09-26,20.68,20.954,20.385,20.453,798269,0
2012-09-27,20.524,20.944,20.414,20.827,1636948,0
2012-09-28,20.414,21.228,20.375,20.808,3724477,0
2012-10-01,21.065,21.503,20.744,20.818,1804998,0
2012-10-02,20.878,20.982,20.559,20.613,994877,0
2012-10-03,20.595,20.753,20.277,20.285,626996,0
2012-10-04,20.332,20.586,20.22,20.559,423488,0
2012-10-05,20.613,20.661,20.285,20.313,501162,0
2012-10-08,20.23,20.35,20.104,20.122,251041,0
2012-10-09,20.131,20.359,19.792,19.81,602621,0
2012-10-10,19.782,20.047,19.488,19.561,625833,0
2012-10-11,19.792,19.873,19.272,19.343,749181,0
2012-10-12,19.418,19.532,19.077,19.143,497136,0
2012-10-15,19.242,19.445,19.114,19.418,546510,0
2012-10-16,19.571,19.571,19.222,19.226,715283,0
2012-10-17,19.258,19.325,18.93,19.123,1043029,0
2012-10-18,19.171,19.773,18.905,19.399,1284949,0
2012-10-19,19.268,19.334,18.985,19.086,1020694,0
2012-10-22,19.051,19.196,18.812,19.152,756365,0
2012-10-23,18.94,19.352,18.812,19.277,738441,0
2012-10-24,19.343,19.551,19.196,19.268,896343,0
2012-10-25,19.38,19.445,19.123,19.143,518402,0
2012-10-26,19.086,19.222,18.547,18.83,831483,0
2012-10-31,18.914,19.105,18.72,19.047,551963,0
2012-11-01,19.032,19.744,18.985,19.692,657722,0
2012-11-02,19.727,19.727,19.143,19.143,581914,0
2012-11-05,19.086,19.408,19.051,19.305,400180,0
2012-11-06,19.315,19.454,19.235,19.325,364667,0
2012-11-07,19.232,19.242,18.914,19.023,450973,0
2012-11-08,18.965,18.975,18.135,18.245,644179,0
2012-11-09,18.291,18.694,18.116,18.6,673155,0
2012-11-12,18.628,18.666,18.337,18.398,260558,0
2012-11-13,18.374,18.773,18.303,18.464,314691,0
2012-11-14,18.575,18.648,18.207,18.225,667649,0
2012-11-15,18.226,18.482,18.043,18.336,541823,0
2012-11-16,18.591,18.858,18.08,18.299,1442516,0
2012-11-19,18.876,19.277,18.729,19.171,641355,0
2012-11-20,19.18,19.287,18.844,19.123,387434,0
2012-11-21,19.161,19.399,19.013,19.352,213342,0
2012-11-23,19.47,19.674,19.268,19.599,159893,0
2012-11-26,19.507,19.581,18.802,18.905,585462,0
2012-11-27,18.858,18.957,18.482,18.547,742189,0
2012-11-28,18.436,18.977,18.398,18.958,412104,0
2012-11-29,18.803,19.173,18.704,19.043,464611,0
2012-11-30,18.784,19.116,18.757,18.941,539000,0
2012-12-03,19.182,19.182,18.803,19.025,388577,0
2012-12-04,18.986,19.005,18.6,18.859,448442,0
2012-12-05,18.906,19.052,18.124,18.408,779386,0
2012-12-06,18.408,18.648,18.307,18.455,266629,0
2012-12-07,18.537,18.575,18.106,18.285,289129,0
2012-12-10,18.26,18.335,17.721,17.902,366154,0
2012-12-11,18.06,18.207,17.647,17.793,627200,0
2012-12-12,17.721,17.823,17.206,17.379,1943217,0
2012-12-13,17.463,17.537,17.05,17.122,949777,0
2012-12-14,17.023,17.198,16.168,16.491,3578160,0
2012-12-17,16.426,16.525,15.983,16.361,2383388,0
2012-12-18,16.26,16.711,16.26,16.607,984978,0
2012-12-19,16.645,16.95,16.616,16.873,907116,0
2012-12-20,16.875,17.031,16.711,16.978,814788,0
2012-12-21,16.921,17.417,16.702,17.37,2204826,0
2012-12-24,17.179,17.407,16.941,17.307,503851,0
2012-12-26,17.361,17.361,16.903,16.95,933965,0
2012-12-27,16.921,17.179,16.865,17.122,1014732,0
2012-12-28,16.978,17.215,16.923,17.103,612746,0
2012-12-31,17.142,17.472,17.06,17.379,742890,0
2013-01-02,17.657,17.848,16.855,17.28,1381316,0
2013-01-03,17.198,17.775,17.068,17.482,1305155,0
2013-01-04,16.574,17.05,15.682,16.031,7557958,0
2013-01-07,15.727,16.635,15.717,15.764,3338387,0
2013-01-08,15.811,16.14,15.488,16.114,1984404,0
2013-01-09,16.068,16.197,15.801,16.041,1456331,0
2013-01-10,16.078,16.078,15.763,16.031,944454,0
2013-01-11,15.956,16.068,15.792,15.875,610634,0
2013-01-14,15.801,15.894,15.608,15.747,892285,0
2013-01-15,15.637,16.149,15.618,16.086,763963,0
2013-01-16,16.068,16.426,15.952,16.278,998805,0
2013-01-17,16.306,16.491,16.287,16.481,765036,0
2013-01-18,16.399,16.516,16.251,16.417,604380,0
2013-01-22,16.342,16.581,16.278,16.525,785406,0
2013-01-23,16.508,16.683,16.436,16.599,842138,0
2013-01-24,16.616,16.893,16.525,16.664,699187,0
2013-01-25,16.702,16.986,16.702,16.829,637352,0
2013-01-28,16.774,16.911,16.626,16.756,995633,0
2013-01-29,16.711,17.023,16.635,16.941,908765,0
2013-01-30,16.996,17.198,16.765,16.921,976802,0
2013-01-31,16.885,17.198,16.756,17.113,918042,0
2013-02-01,17.198,17.215,16.931,17.06,790000,0
2013-02-04,16.986,17.103,16.683,16.793,963750,0
2013-02-05,16.801,17.031,16.664,16.847,981349,0
2013-02-06,16.801,16.968,16.655,16.837,885028,0
2013-02-07,16.801,16.958,16.674,16.911,832890,0
2013-02-08,16.941,17.084,16.829,17.068,715922,0
2013-02-11,17.094,17.094,16.865,16.893,1306084,0
2013-02-12,16.941,17.076,16.847,17.023,984294,0
2013-02-13,16.829,17.076,16.829,16.911,1381388,0
2013-02-14,16.829,17.076,16.711,16.837,726696,0
2013-02-15,16.921,17.152,16.711,16.996,1391634,0
2013-02-19,17.076,17.37,17.014,17.361,1294765,0
2013-02-20,17.361,17.537,17.068,17.068,1170611,0
2013-02-21,17.005,17.28,16.931,17.031,958837,0
2013-02-22,17.188,17.198,16.748,16.829,1157392,0
2013-02-25,16.875,16.875,16.417,16.426,818873,0
2013-02-26,16.444,16.607,16.187,16.325,752877,0
2013-02-27,16.296,16.722,16.259,16.592,671344,0
2013-02-28,16.646,16.803,16.526,16.703,492936,0
2013-03-01,16.6,16.84,16.577,16.831,744215,0
2013-03-04,16.732,17.097,16.39,16.565,1269904,0
2013-03-05,16.666,16.812,16.565,16.785,861305,0
2013-03-06,16.767,16.877,16.436,16.454,772880,0
2013-03-07,16.471,16.943,16.436,16.877,823808,0
2013-03-08,16.961,16.999,16.361,16.971,1193299,0
2013-03-11,16.943,17.155,16.767,17.062,440065,0
2013-03-12,17.164,17.215,16.84,16.877,573340,0
2013-03-13,16.84,17.145,16.84,17.078,666875,0
2013-03-14,17.155,17.541,17.069,17.507,712577,0
2013-03-15,17.507,17.594,17.265,17.283,834516,0
2013-03-18,17.069,17.309,17.034,17.062,428101,0
2013-03-19,17.053,17.06,16.68,16.812,559228,0
2013-03-20,16.887,17.412,16.831,17.402,778014,0
2013-03-21,17.274,17.366,17.008,17.219,431127,0
2013-03-22,17.432,17.791,17.256,17.274,633967,0
2013-03-25,16.608,16.812,16.37,16.767,1203075,0
2013-03-26,16.831,17.024,16.712,16.933,707898,0
2013-03-27,16.803,16.953,16.685,16.857,1047614,0
2013-03-28,17.329,18.113,17.303,18.058,2220570,0
2013-04-01,18.02,18.048,17.707,17.82,862756,0
2013-04-02,17.835,18.067,17.624,17.81,502284,0
2013-04-03,17.81,17.947,17.497,17.634,634609,0
2013-04-04,17.634,17.735,17.515,17.726,315796,0
2013-04-05,17.541,17.735,17.467,17.726,419982,0
2013-04-08,17.726,17.81,17.515,17.624,448075,0
2013-04-09,17.698,17.726,17.442,17.467,433905,0
2013-04-10,17.515,17.735,17.366,17.698,573765,0
2013-04-11,17.762,18.297,17.762,17.965,763639,0
2013-04-12,17.604,17.862,17.106,17.726,779606,0
2013-04-15,17.653,17.753,17.201,17.219,695513,0
2013-04-16,17.337,17.507,17.078,17.507,579497,0
2013-04-17,17.393,17.393,16.785,17.053,457395,0
2013-04-18,17.136,17.136,16.565,16.666,465456,0
2013-04-19,16.685,17.062,16.592,16.999,438513,0
2013-04-22,17.053,17.053,16.546,16.822,465006,0
2013-04-23,16.953,17.106,16.646,16.857,647119,0
2013-04-24,16.905,17.043,16.627,16.971,625493,0
2013-04-25,17.069,17.829,17.053,17.772,710519,0
2013-04-26,17.762,17.772,17.412,17.614,381960,0
2013-04-29,17.671,17.829,17.523,17.585,357795,0
2013-04-30,17.624,18.104,17.594,17.872,852615,0
2013-05-01,17.862,17.862,17.507,17.507,518549,0
2013-05-02,17.653,18.249,17.585,18.178,822329,0
2013-05-03,18.148,19.026,18.148,19.016,1342333,0
2013-05-06,18.997,19.2,18.841,18.951,607963,0
2013-05-07,19.016,19.558,18.916,19.539,643539,0
2013-05-08,19.485,20.114,19.442,20.095,1232370,0
2013-05-09,19.976,20.26,19.682,19.743,622520,0
2013-05-10,19.716,19.957,19.624,19.809,436410,0
2013-05-13,19.828,19.828,19.377,19.451,494241,0
2013-05-14,19.459,19.597,19.424,19.578,626304,0
2013-05-15,19.485,19.8,19.485,19.568,388534,0
2013-05-16,19.568,19.682,19.253,19.405,465834,0
2013-05-17,19.432,19.845,19.395,19.836,776015,0
2013-05-20,19.828,20.028,19.504,19.882,457482,0
2013-05-21,19.845,20.141,19.725,20.038,317374,0
2013-05-22,20.019,20.582,19.643,19.743,638045,0
2013-05-23,19.634,19.967,19.531,19.892,399954,0
2013-05-24,19.475,19.662,19.148,19.558,742760,0
2013-05-28,19.8,20.029,19.607,19.69,414488,0
2013-05-29,19.624,19.791,19.367,19.413,535254,0
2013-05-30,19.513,19.653,19.347,19.384,481772,0
2013-05-31,19.32,19.684,19.252,19.476,1072268,0
2013-06-03,19.578,19.667,18.985,19.441,670329,0
2013-06-04,19.513,19.725,19.367,19.662,672130,0
2013-06-05,19.586,19.738,19.154,19.164,523471,0
2013-06-06,19.207,19.377,18.995,19.377,403929,0
2013-06-07,19.53,19.725,19.337,19.616,270851,0
2013-06-10,19.743,19.929,19.682,19.725,378684,0
2013-06-11,19.521,19.855,19.423,19.493,280769,0
2013-06-12,19.568,19.624,19.189,19.29,446328,0
2013-06-13,19.367,19.716,19.29,19.708,340112,0
2013-06-14,19.643,19.873,19.539,19.539,270825,0
2013-06-17,19.708,19.939,19.521,19.662,419028,0
2013-06-18,19.716,20.001,19.53,19.987,373207,0
2013-06-19,19.855,19.919,19.352,19.45,821739,0
2013-06-20,19.154,19.235,18.93,19.087,798638,0
2013-06-21,19.29,19.708,19.28,19.682,1449686,0
2013-06-24,19.423,19.8,19.069,19.475,1088125,0
2013-06-25,19.653,19.977,19.578,19.653,1086547,0
2013-06-26,19.855,19.924,19.207,19.262,1640757,0
2013-06-27,19.329,19.883,19.182,19.606,1107569,0
2013-06-28,19.606,20.818,19.606,20.214,2906356,0
2013-07-01,20.281,20.45,19.883,20.02,1152784,0
2013-07-02,20.039,20.327,19.873,19.929,641489,0
2013-07-03,19.772,20.01,19.653,19.91,319796,0
2013-07-05,20.214,20.214,19.716,20.096,333371,0
2013-07-08,20.096,20.45,20.049,20.355,521002,0
2013-07-09,20.513,20.576,20.29,20.549,681716,0
2013-07-10,20.566,20.763,20.476,20.67,675766,0
2013-07-11,20.763,20.853,20.612,20.844,561941,0
2013-07-12,20.827,20.899,20.66,20.88,382828,0
2013-07-15,20.827,21.094,20.827,20.994,508928,0
2013-07-16,20.994,21.048,20.715,20.715,463694,0
2013-07-17,20.66,20.808,20.513,20.67,413618,0
2013-07-18,20.66,21.048,20.495,20.853,284933,0
2013-07-19,20.861,20.861,20.466,20.557,294334,0
2013-07-22,20.503,20.67,20.41,20.53,436687,0
2013-07-23,20.513,20.579,20.336,20.458,394538,0
2013-07-24,20.576,20.651,20.161,20.224,663800,0
2013-07-25,20.243,20.44,20.17,20.371,551263,0
2013-07-26,20.272,20.486,20.272,20.476,399004,0
2013-07-29,20.42,20.715,20.42,20.698,356873,0
2013-07-30,20.808,20.808,20.495,20.808,294240,0
2013-07-31,20.808,20.87,20.557,20.584,321502,0
2013-08-01,20.744,21.131,20.706,20.956,417729,0
2013-08-02,20.927,21.023,20.763,20.908,320868,0
2013-08-05,20.936,20.975,20.808,20.946,427490,0
2013-08-06,20.956,20.956,20.17,20.522,519816,0
2013-08-07,20.41,20.41,20.03,20.079,818379,0
2013-08-08,20.188,20.486,20.125,20.318,526040,0
2013-08-09,20.327,20.371,19.892,20.206,1029256,0
2013-08-12,20.105,20.281,19.958,20.214,407835,0
2013-08-13,20.17,20.53,20.059,20.503,238449,0
2013-08-14,20.495,20.679,20.262,20.641,454817,0
2013-08-15,20.513,20.641,20.01,20.079,379945,0
2013-08-16,19.958,20.188,19.791,20.02,477945,0
2013-08-19,20.001,20.308,19.586,19.606,524883,0
2013-08-20,19.484,20.476,19.347,20.458,748908,0
2013-08-21,20.391,20.391,19.725,20.105,380264,0
2013-08-22,20.143,20.17,19.772,19.828,312891,0
2013-08-23,19.855,20.01,19.493,19.743,755775,0
2013-08-26,19.69,19.864,19.558,19.568,350516,0
2013-08-27,19.394,19.558,19.043,19.096,528523,0
2013-08-28,19.037,19.405,19.037,19.385,352262,0
2013-08-29,19.33,19.579,19.208,19.515,346412,0
2013-08-30,19.495,19.684,19.424,19.451,483245,0
2013-09-03,20.155,20.445,19.831,19.942,671747,0
2013-09-04,19.952,20.435,19.831,20.385,462954,0
2013-09-05,20.1,20.445,20.1,20.192,471070,0
2013-09-06,20.257,20.266,19.84,19.932,616280,0
2013-09-09,19.98,20.385,19.98,20.284,284279,0
2013-09-10,20.35,20.544,20.188,20.481,294902,0
2013-09-11,20.415,20.599,20.28,20.581,328865,0
2013-09-12,20.518,20.666,19.98,20.247,622718,0
2013-09-13,20.608,20.637,20.266,20.471,345296,0
2013-09-16,20.599,20.759,20.5,20.627,251805,0
2013-09-17,20.581,21.02,20.581,21.02,532982,0
2013-09-18,21.01,21.63,20.972,21.564,1014126,0
2013-09-19,21.649,21.709,21.129,21.342,486007,0
2013-09-20,21.406,21.827,21.158,21.723,935440,0
2013-09-23,21.88,21.945,20.881,20.886,1487726,0
2013-09-24,20.934,21.091,20.815,20.866,1035412,0
2013-09-25,21.036,21.055,20.5,20.684,876779,0
2013-09-26,20.778,21.257,20.571,20.778,916654,0
2013-09-27,22.269,22.922,22.134,22.65,4847836,0
2013-09-30,22.549,23.29,22.345,23.079,1492089,0
2013-10-01,22.521,23.106,22.521,23.02,1421723,0
2013-10-02,22.912,23.02,22.539,22.623,794598,0
2013-10-03,22.64,22.688,22.316,22.439,595190,0
2013-10-04,22.448,22.743,22.288,22.521,308101,0
2013-10-07,22.511,22.511,21.991,22.058,518107,0
2013-10-08,22.028,22.104,21.538,21.695,471799,0
2013-10-09,21.827,21.973,21.483,21.713,592926,0
2013-10-10,21.973,22.372,21.732,21.827,446796,0
2013-10-11,21.704,22.028,21.474,22.028,375726,0
2013-10-14,21.846,22.142,21.846,22.114,272538,0
2013-10-15,22.094,22.382,21.827,22.233,523055,0
2013-10-16,22.362,22.549,22.018,22.392,484952,0
2013-10-17,22.345,22.464,22.134,22.382,284392,0
2013-10-18,22.578,22.884,22.34,22.799,389603,0
2013-10-21,22.773,22.874,22.596,22.827,380952,0
2013-10-22,22.845,23.423,22.753,23.02,662650,0
2013-10-23,23.345,23.513,23.143,23.393,615449,0
2013-10-24,23.616,23.823,23.413,23.55,453479,0
2013-10-25,23.646,23.646,23.245,23.598,442558,0
2013-10-28,23.656,23.997,23.441,23.848,432249,0
2013-10-29,23.856,24.081,23.716,24.061,344420,0
2013-10-30,23.783,24.081,23.375,23.523,785180,0
2013-10-31,23.29,23.579,23.182,23.236,564973,0
2013-11-01,23.216,23.523,23.125,23.384,578811,0
2013-11-04,23.503,23.636,23.199,23.263,654462,0
2013-11-05,23.336,23.384,22.773,23.115,891014,0
2013-11-06,23.309,23.423,22.66,22.912,809210,0
2013-11-07,23.079,23.226,22.63,22.66,763197,0
2013-11-08,22.67,22.95,22.623,22.827,601226,0
2013-11-11,22.845,23.125,22.708,22.973,496581,0
2013-11-12,22.958,23.172,22.912,23.059,613590,0
2013-11-13,22.941,23.763,22.744,23.664,1108742,0
2013-11-14,24.136,24.737,23.988,24.432,1801087,0
2013-11-15,24.553,24.747,24.041,24.422,946505,0
2013-11-18,24.582,24.59,24.218,24.304,680757,0
2013-11-19,24.295,24.702,24.071,24.2,572773,0
2013-11-20,24.182,24.256,23.904,24.041,545292,0
2013-11-21,24.071,24.331,23.942,23.951,509193,0
2013-11-22,24.422,25.056,24.237,24.404,972478,0
2013-11-25,24.962,25.343,24.684,24.757,1340714,0
2013-11-26,24.869,25.056,24.562,24.655,761623,0
2013-11-27,24.71,24.795,24.403,24.727,542788,0
2013-11-29,24.906,24.944,24.544,24.572,155729,0
2013-12-02,24.478,24.718,24.198,24.216,526987,0
2013-12-03,24.117,24.413,24.005,24.126,558159,0
2013-12-04,24.069,24.303,23.623,23.93,413918,0
2013-12-05,23.862,24.143,23.811,23.845,440795,0
2013-12-06,24.012,24.313,23.713,23.752,415638,0
2013-12-09,23.845,24.107,23.743,23.911,355985,0
2013-12-10,23.837,23.986,23.492,23.528,447344,0
2013-12-11,23.492,23.662,23.178,23.258,473246,0
2013-12-12,23.323,23.519,23.054,23.121,409511,0
2013-12-13,23.195,23.492,22.917,23.268,403384,0
2013-12-16,23.268,23.921,23.268,23.643,523549,0
2013-12-17,24.655,24.805,23.882,24.088,1696938,0
2013-12-18,24.097,24.469,23.643,24.46,1538403,0
2013-12-19,24.608,24.737,24.235,24.322,1140823,0
2013-12-20,26.05,26.265,24.795,25.837,3283819,0
2013-12-23,25.864,26.246,25.725,25.929,868676,0
2013-12-24,25.985,26.208,25.949,26.171,318828,0
2013-12-26,25.557,26.533,25.557,26.339,624691,0
2013-12-27,26.461,26.514,26.08,26.329,475397,0
2013-12-30,26.377,26.479,26.107,26.191,643499,0
2013-12-31,26.227,26.348,26.107,26.208,460571,0
2014-01-02,26.171,26.562,26.06,26.191,661678,0
2014-01-03,26.255,26.777,26.126,26.599,1163445,0
2014-01-06,26.646,26.849,26.405,26.452,832239,0
2014-01-07,26.609,26.813,26.293,26.329,769791,0
2014-01-08,26.246,26.387,25.67,25.856,861583,0
2014-01-09,25.884,26.05,25.344,25.65,698531,0
2014-01-10,25.789,25.913,25.056,25.119,906080,0
2014-01-13,26.396,26.479,25.325,25.481,1716812,0
2014-01-14,25.632,25.837,25.298,25.715,1075687,0
2014-01-15,25.66,25.874,25.316,25.557,680510,0
2014-01-16,25.428,25.491,25.009,25.075,629420,0
2014-01-17,25.065,25.119,24.737,24.84,499904,0
2014-01-21,24.925,25.009,24.553,24.608,491949,0
2014-01-22,24.664,24.664,24.143,24.383,1024524,0
2014-01-23,24.294,24.339,23.921,24.02,646080,0
2014-01-24,23.872,23.921,23.492,23.633,1097154,0
2014-01-27,23.556,23.921,23.025,23.409,840733,0
2014-01-28,23.306,23.921,23.231,23.811,1143005,0
2014-01-29,23.662,23.949,23.296,23.296,417893,0
2014-01-30,23.594,23.958,23.399,23.854,587930,0
2014-01-31,23.458,24.107,23.306,23.862,506675,0
2014-02-03,23.811,24.019,22.747,22.85,507365,0
2014-02-04,22.961,23.381,22.804,22.998,658011,0
2014-02-05,22.804,23.044,22.405,22.945,656949,0
2014-02-06,23.044,23.872,23.015,23.528,557821,0
2014-02-07,23.519,23.958,23.351,23.467,287253,0
2014-02-10,23.483,23.566,22.859,23.188,394270,0
2014-02-11,23.258,23.976,23.192,23.791,480296,0
2014-02-12,23.976,24.02,23.643,23.921,705113,0
2014-02-13,23.705,24.049,23.705,23.996,357775,0
2014-02-14,23.93,24.049,23.613,23.705,335105,0
2014-02-18,23.677,23.801,23.273,23.39,555180,0
2014-02-19,23.323,23.613,23.268,23.287,347902,0
2014-02-20,23.296,23.456,22.908,23.015,478444,0
2014-02-21,23.044,23.705,23.044,23.519,459966,0
2014-02-24,23.566,23.791,23.268,23.268,401454,0
2014-02-25,21.388,23.991,21.388,23.966,581483,0
2014-02-26,24.04,24.928,23.94,24.843,763511,0
2014-02-27,24.817,25.442,24.702,25.162,818683,0
2014-02-28,25.217,25.339,24.918,25.217,661582,0
2014-03-03,24.656,25.307,24.638,25.059,431204,0
2014-03-04,25.32,25.628,25.199,25.447,757772,0
2014-03-05,25.404,25.526,25.171,25.526,328757,0
2014-03-06,25.452,25.842,25.162,25.676,514110,0
2014-03-07,26.028,26.608,25.609,25.899,1564570,0
2014-03-10,25.899,26.001,25.477,25.814,644136,0
2014-03-11,25.767,25.919,25.486,25.646,498465,0
2014-03-12,25.526,25.628,25.002,25.133,813165,0
2014-03-13,25.842,25.89,24.808,24.984,1153400,0
2014-03-14,24.704,25.245,24.384,24.89,911557,0
2014-03-17,25.032,25.404,24.817,25.254,438222,0
2014-03-18,25.171,25.927,25.075,25.87,782266,0
2014-03-19,25.852,26.095,25.609,25.89,722554,0
2014-03-20,25.785,26.375,25.785,26.3,759193,0
2014-03-21,26.503,26.776,26.178,26.234,707495,0
2014-03-24,26.581,26.581,25.814,26.234,619343,0
2014-03-25,26.413,26.664,25.395,25.477,1190840,0
2014-03-26,25.696,25.899,25.171,25.553,987699,0
2014-03-27,25.553,25.696,24.499,24.712,1924044,0
2014-03-28,24.74,26.133,24.686,25.245,2603009,0
2014-03-31,25.496,25.666,25.069,25.282,1207214,0
2014-04-01,25.302,25.609,25.258,25.545,628469,0
2014-04-02,25.619,25.795,25.245,25.748,687078,0
2014-04-03,25.824,26.178,25.452,25.638,537590,0
2014-04-04,26.133,26.375,25.32,25.349,1305725,0
2014-04-07,25.236,25.33,24.62,24.843,1097749,0
2014-04-08,24.789,25.486,24.536,25.292,922700,0
2014-04-09,25.349,25.628,25.162,25.581,835734,0
2014-04-10,25.535,25.757,24.656,24.721,642232,0
2014-04-11,24.48,24.76,23.986,24.209,881421,0
2014-04-14,24.35,24.462,23.981,24.154,509152,0
2014-04-15,24.331,24.546,23.686,24.181,828614,0
2014-04-16,24.509,24.592,24.227,24.453,613416,0
2014-04-17,24.414,24.721,24.318,24.423,831158,0
2014-04-21,24.638,24.789,24.358,24.648,498185,0
2014-04-22,24.686,25.245,24.509,24.918,1000609,0
2014-04-23,24.937,25.477,24.853,24.928,887550,0
2014-04-24,25.012,25.366,24.872,25.181,763180,0
2014-04-25,25.162,25.162,24.638,24.721,459386,0
2014-04-28,24.825,25.339,24.73,25.093,645401,0
2014-04-29,25.152,25.553,24.89,25.245,577706,0
2014-04-30,25.171,25.696,25.069,25.696,713960,0
2014-05-01,25.785,26.263,25.609,26.16,1165347,0
2014-05-02,26.272,26.831,26.16,26.45,818757,0
2014-05-05,26.3,26.571,26.133,26.432,563839,0
2014-05-06,26.366,26.523,25.992,26.038,553507,0
2014-05-07,26.048,26.141,25.646,26.095,454527,0
2014-05-08,26.077,26.955,26.033,26.356,582114,0
2014-05-09,26.09,27.188,26.062,27.178,640394,0
2014-05-12,27.327,28.008,27.279,27.941,861301,0
2014-05-13,27.96,28.14,27.484,27.54,771059,0
2014-05-14,27.43,27.625,26.994,27.018,777223,0
2014-05-15,26.917,26.945,26.468,26.748,405925,0
2014-05-16,26.701,27.279,26.535,27.195,460063,0
2014-05-19,27.13,27.345,27.037,27.094,404259,0
2014-05-20,26.937,26.945,26.308,26.477,452197,0
2014-05-21,26.674,26.859,26.197,26.542,503399,0
2014-05-22,26.645,27.066,26.477,26.887,529762,0
2014-05-23,27.204,27.53,26.877,27.458,483568,0
2014-05-27,27.701,27.891,27.448,27.636,532257,0
2014-05-28,27.475,27.54,27.167,27.268,363530,0
2014-05-29,27.363,27.465,26.717,27.016,701567,0
2014-05-30,27.054,27.177,26.746,26.829,537080,0
2014-06-02,26.977,27.045,26.51,26.915,394725,0
2014-06-03,26.857,27.203,26.671,27.177,637630,0
2014-06-04,27.084,27.673,26.977,27.522,380857,0
2014-06-05,27.429,28.085,27.1,27.98,431126,0
2014-06-06,28.103,28.524,27.785,28.066,494136,0
2014-06-09,28.085,28.44,28.075,28.203,270424,0
2014-06-10,28.242,28.392,27.794,28.009,252724,0
2014-06-11,27.756,27.904,27.344,27.568,518010,0
2014-06-12,27.597,27.597,27.054,27.326,691946,0
2014-06-13,27.484,27.664,27.129,27.307,540119,0
2014-06-16,27.278,27.794,27.139,27.673,415997,0
2014-06-17,27.654,27.933,27.448,27.85,535634,0
2014-06-18,27.85,27.98,27.588,27.634,823094,0
2014-06-19,27.878,28.242,27.673,28.222,791203,0
2014-06-20,28.372,28.44,28.019,28.093,719448,0
2014-06-23,28.449,28.466,28.085,28.222,414495,0
2014-06-24,28.056,28.412,27.933,27.952,453595,0
2014-06-25,27.716,28.222,27.673,28.213,510077,0
2014-06-26,28.093,28.261,26.961,27.278,2492543,0
2014-06-27,28.242,28.543,27.429,27.664,3016817,0
2014-06-30,28.009,28.065,27.421,27.832,1634233,0
2014-07-01,28.299,28.635,27.841,28.571,1223911,0
2014-07-02,28.524,28.815,27.98,28.019,745025,0
2014-07-03,28.261,28.376,27.961,28.261,670302,0
2014-07-07,28.149,28.261,27.822,27.822,535787,0
2014-07-08,27.822,27.822,27.239,27.372,915419,0
2014-07-09,27.559,27.71,27.411,27.578,489873,0
2014-07-10,27.157,27.465,26.915,26.977,680445,0
2014-07-11,26.25,26.287,25.398,25.819,1710439,0
2014-07-14,26.023,26.211,25.68,25.734,1111728,0
2014-07-15,25.725,25.743,25.248,25.436,813219,0
2014-07-16,25.52,25.539,24.649,24.742,1155748,0
2014-07-17,24.677,24.949,24.528,24.781,792357,0
2014-07-18,24.742,25.342,24.742,25.174,688533,0
2014-07-21,25.248,25.256,24.874,25.096,332865,0
2014-07-22,25.183,25.3,24.481,24.528,976926,0
2014-07-23,24.63,25.174,24.49,25.024,880920,0
2014-07-24,24.977,25.529,24.8,25.462,708594,0
2014-07-25,25.256,25.436,24.855,24.91,390684,0
2014-07-28,24.92,25.079,24.732,24.874,544783,0
2014-07-29,24.883,25.539,24.781,25.088,824590,0
2014-07-30,25.22,25.359,24.985,25.239,353124,0
2014-07-31,24.977,25.097,24.51,24.603,529309,0
2014-08-01,24.916,25.462,24.639,25.126,892607,0
2014-08-04,25.136,25.65,25.014,25.641,662856,0
2014-08-05,25.48,26.033,25.379,25.828,719607,0
2014-08-06,25.725,26.376,25.576,26.259,677544,0
2014-08-07,26.22,26.357,25.585,25.923,599921,0
2014-08-08,25.914,26.708,25.914,26.68,788572,0
2014-08-11,26.801,26.925,26.447,26.717,680361,0
2014-08-12,26.625,26.847,26.52,26.615,618226,0
2014-08-13,26.51,26.634,26.016,26.352,985407,0
2014-08-14,26.438,26.699,26.259,26.605,398491,0
2014-08-15,26.49,26.746,25.904,26.101,887066,0
2014-08-18,26.371,26.708,25.95,26.708,388055,0
2014-08-19,26.847,27.24,26.829,27.059,395474,0
2014-08-20,26.865,27.268,26.73,27.258,458033,0
2014-08-21,27.326,27.746,27.278,27.54,761219,0
2014-08-22,28.159,28.382,27.588,27.812,1287407,0
2014-08-25,27.897,28.037,27.625,27.812,331345,0
2014-08-26,27.952,28.046,27.701,27.97,513438,0
2014-08-27,28.037,28.103,27.709,28.009,395545,0
2014-08-28,27.822,27.933,27.469,27.663,479547,0
2014-08-29,27.715,28.15,27.558,27.803,459763,0
2014-09-02,27.803,28.056,27.521,27.715,534641,0
2014-09-03,27.869,27.914,27.616,27.888,552159,0
2014-09-04,27.97,28.17,27.784,27.85,386309,0
2014-09-05,27.69,27.755,27.239,27.483,454815,0
2014-09-08,27.4,27.681,27.023,27.624,478864,0
2014-09-09,28.29,28.731,27.99,28.066,1322427,0
2014-09-10,28.15,28.286,27.888,28.103,514849,0
2014-09-11,28.075,28.843,27.933,28.807,995034,0
2014-09-12,28.77,29.557,28.637,29.464,1694641,0
2014-09-15,29.454,29.593,29.133,29.435,577571,0
2014-09-16,29.36,29.905,29.306,29.567,661831,0
2014-09-17,29.547,29.932,29.376,29.576,565003,0
2014-09-18,29.745,29.796,29.321,29.425,498689,0
2014-09-19,29.454,29.755,28.788,28.843,1054656,0
2014-09-22,27.961,28.252,27.342,28.122,2502071,0
2014-09-23,27.99,28.066,27.525,27.548,874596,0
2014-09-24,27.709,27.999,27.511,27.961,1065890,0
2014-09-25,27.961,28.075,27.596,27.596,999020,0
2014-09-26,24.424,25.287,23.513,23.56,5557150,0
2014-09-29,23.57,24.245,23.025,23.927,2675324,0
2014-09-30,23.826,24.153,23.288,23.485,1928023,0
2014-10-01,23.598,23.648,23.016,23.131,1498060,0
2014-10-02,23.188,23.431,23.034,23.383,1488658,0
2014-10-03,23.485,23.927,23.477,23.588,991776,0
2014-10-06,23.711,23.711,22.915,23.064,1369608,0
2014-10-07,22.906,23.083,22.661,22.718,1283288,0
2014-10-08,22.744,23.532,22.744,23.494,1039995,0
2014-10-09,23.412,23.488,23.025,23.074,748613,0
2014-10-10,22.988,23.57,22.947,23.205,968050,0
2014-10-13,23.317,23.441,22.925,22.978,826856,0
2014-10-14,23.178,23.503,23.064,23.494,989198,0
2014-10-15,23.298,23.817,23.083,23.739,1041329,0
2014-10-16,23.412,23.55,23.101,23.298,609768,0
2014-10-17,23.608,23.843,23.431,23.56,705519,0
2014-10-20,23.431,23.701,22.689,23.121,1623407,0
2014-10-21,23.364,23.826,23.111,23.729,971615,0
2014-10-22,23.843,24.057,23.523,23.588,914254,0
2014-10-23,23.673,23.918,23.588,23.739,648902,0
2014-10-24,23.807,23.969,23.392,23.797,730814,0
2014-10-27,23.665,23.693,23.26,23.532,645787,0
2014-10-28,23.628,24.162,23.523,24.116,728783,0
2014-10-29,24.153,24.454,23.996,24.153,615920,0
2014-10-30,24.472,24.801,24.285,24.773,1181356,0
2014-10-31,25.297,25.523,24.698,24.837,900372,0
2014-11-03,24.828,25.016,24.56,24.986,535989,0
2014-11-04,24.82,24.955,24.35,24.724,777641,0
2014-11-05,24.911,25.204,24.481,24.801,750389,0
2014-11-06,24.911,25.439,24.699,25.382,470525,0
2014-11-07,25.277,25.287,24.782,24.931,400663,0
2014-11-10,24.911,24.972,24.405,24.678,548408,0
2014-11-11,24.773,25.213,24.547,24.865,544592,0
2014-11-12,24.986,26.01,24.986,25.898,933074,0
2014-11-13,25.804,26.357,25.33,25.693,933969,0
2014-11-14,25.588,26.376,25.588,26.319,793332,0
2014-11-17,26.215,26.367,25.71,25.747,670545,0
2014-11-18,25.737,25.869,25.315,25.465,705877,0
2014-11-19,25.532,25.719,24.63,25.569,380361,0
2014-11-20,25.532,26.197,25.532,26.151,385765,0
2014-11-21,26.554,26.831,25.644,25.784,1011157,0
2014-11-24,24.688,26.863,24.688,26.695,737280,0
2014-11-25,26.816,27.005,26.346,26.667,459500,0
2014-11-26,26.722,26.923,26.414,26.621,351619,0
2014-11-28,26.771,27.268,26.771,26.854,295860,0
2014-12-01,26.695,26.722,25.97,26.168,662654,0
2014-12-02,26.016,26.564,25.604,25.97,812076,0
2014-12-03,25.97,26.796,25.938,26.638,575909,0
2014-12-04,26.525,26.79,26.244,26.714,538684,0
2014-12-05,26.535,26.762,26.3,26.611,657245,0
2014-12-08,25.838,26.967,25.838,26.611,372382,0
2014-12-09,26.263,26.808,26.253,26.638,673280,0
2014-12-10,26.564,26.995,26.291,26.3,810640,0
2014-12-11,26.424,27.09,26.424,26.505,471548,0
2014-12-12,26.149,27.034,25.81,26.648,698907,0
2014-12-15,26.967,27.082,26.308,26.752,981708,0
2014-12-16,26.63,27.005,26.47,26.479,848310,0
2014-12-17,26.443,26.854,26.197,26.808,846030,0
2014-12-18,27.052,27.307,26.676,27.193,736571,0
2014-12-19,23.168,23.422,21.275,21.971,7796389,0
2014-12-22,21.623,21.832,21.076,21.285,3038325,0
2014-12-23,21.445,21.859,21.21,21.285,1678271,0
2014-12-24,21.425,21.587,21.305,21.445,523550,0
2014-12-26,21.548,22.066,21.455,21.841,691105,0
2014-12-29,21.877,22.885,21.841,22.732,1059926,0
2014-12-30,22.762,23.213,22.629,22.817,1189165,0
2014-12-31,23.053,23.239,22.855,22.875,655991,0
2015-01-02,22.952,23.073,22.507,22.895,1052915,0
2015-01-05,22.707,23.1,22.585,22.687,849070,0
2015-01-06,22.772,22.914,22.169,22.179,710218,0
2015-01-07,22.406,23.139,22.33,23.063,1198995,0
2015-01-08,23.12,23.818,23.063,23.599,1418319,0
2015-01-09,23.649,23.711,22.96,22.977,814484,0
2015-01-12,22.943,23.374,22.593,23.354,741759,0
2015-01-13,23.533,23.666,23.014,23.232,787665,0
2015-01-14,22.905,23.069,22.452,22.629,1083166,0
2015-01-15,22.58,22.742,22.116,22.301,893794,0
2015-01-16,22.281,22.716,22.113,22.659,916805,0
2015-01-20,23.114,23.114,22.281,22.347,954642,0
2015-01-21,22.312,22.442,21.923,22.245,864393,0
2015-01-22,22.478,23.12,22.415,22.895,837686,0
2015-01-23,22.697,23.043,22.697,22.875,918655,0
2015-01-26,22.808,23.279,22.677,23.139,364737,0
2015-01-27,22.845,23.288,22.677,23.26,499340,0
2015-01-28,23.317,23.451,22.478,22.659,477990,0
2015-01-29,22.677,23.014,22.469,23.014,491807,0
2015-01-30,22.865,22.997,21.98,22.207,608453,0
2015-02-02,22.301,22.924,21.722,22.799,754576,0
2015-02-03,22.875,23.241,22.716,22.967,469117,0
2015-02-04,22.96,23.1,22.762,22.914,508930,0
2015-02-05,22.96,23.148,22.677,22.865,353900,0
2015-02-06,22.924,22.96,22.425,22.585,543627,0
2015-02-09,22.46,22.593,22.151,22.179,549392,0
2015-02-10,22.347,22.607,22.197,22.347,610135,0
2015-02-11,22.291,22.555,21.953,22.123,1327505,0
2015-02-12,22.179,22.535,21.774,22.425,837090,0
2015-02-13,22.442,22.575,21.99,22.123,890263,0
2015-02-17,22.207,22.386,21.971,22.187,544055,0
2015-02-18,22.076,22.526,22.076,22.376,417282,0
2015-02-19,22.301,22.521,22.235,22.357,372236,0
2015-02-20,22.452,22.952,22.216,22.924,612618,0
2015-02-23,22.987,23.374,22.924,23.1,698406,0
2015-02-24,23.053,23.205,22.32,22.347,486173,0
2015-02-25,22.442,22.847,22.347,22.791,550732,0
2015-02-26,22.783,22.881,22.488,22.688,297435,0
2015-02-27,22.65,23.254,22.604,23.123,507419,0
2015-03-02,23.076,23.103,22.613,22.801,581446,0
2015-03-03,22.926,22.99,22.65,22.857,751790,0
2015-03-04,22.764,22.819,22.225,22.366,477586,0
2015-03-05,22.65,22.65,22.206,22.46,231752,0
2015-03-06,22.527,22.838,22.366,22.621,621040,0
2015-03-09,22.64,23.32,22.64,23.198,431955,0
2015-03-10,23.151,23.198,22.754,22.801,320049,0
2015-03-11,22.935,22.945,22.339,22.415,741417,0
2015-03-12,22.253,22.688,22.253,22.566,780590,0
2015-03-13,22.678,22.791,22.132,22.46,495478,0
2015-03-16,22.576,22.576,21.931,22.056,633640,0
2015-03-17,22.065,22.452,21.96,22.158,887093,0
2015-03-18,22.158,22.576,21.941,22.339,563765,0
2015-03-19,22.357,22.67,22.271,22.594,827066,0
2015-03-20,22.717,22.829,22.435,22.67,1673506,0
2015-03-23,22.67,23.085,22.594,22.81,970204,0
2015-03-24,22.81,23.027,22.621,22.907,960463,0
2015-03-25,22.479,22.829,22.084,22.132,1219529,0
2015-03-26,22.15,22.764,22.046,22.613,1713102,0
2015-03-27,23.245,23.689,21.781,22.311,3514182,0
2015-03-30,22.887,23.624,22.546,23.368,2559331,0
2015-03-31,23.33,23.566,23.103,23.161,881513,0
2015-04-01,23.113,23.378,22.916,23.141,844323,0
2015-04-02,23.113,23.774,23.094,23.358,941088,0
2015-04-06,23.556,24.038,23.464,23.556,868884,0
2015-04-07,23.764,23.764,23.046,23.094,940976,0
2015-04-08,23.226,23.746,23.133,23.585,1375372,0
2015-04-09,23.614,23.925,23.481,23.624,805911,0
2015-04-10,23.794,23.925,23.528,23.755,668366,0
2015-04-13,23.925,24.134,23.614,23.736,744063,0
2015-04-14,23.774,23.774,23.426,23.518,959086,0
2015-04-15,23.585,23.916,23.435,23.634,675973,0
2015-04-16,23.594,23.774,23.566,23.614,516909,0
2015-04-17,23.49,23.604,23.236,23.274,880531,0
2015-04-20,23.141,23.464,23.017,23.264,597677,0
2015-04-21,23.32,23.594,23.236,23.499,481227,0
2015-04-22,23.474,24.115,23.236,24.028,988284,0
2015-04-23,23.906,24.464,23.644,24.367,1291522,0
2015-04-24,24.341,24.614,24.17,24.315,786652,0
2015-04-27,24.376,24.376,23.746,23.823,530625,0
2015-04-28,23.823,23.849,23.348,23.644,610622,0
2015-04-29,23.566,23.594,22.99,23.161,752425,0
2015-04-30,23.123,23.716,23.085,23.171,823361,0
2015-05-01,23.113,23.644,23.113,23.594,719608,0
2015-05-04,23.624,23.726,23.171,23.49,539414,0
2015-05-05,23.416,23.707,23.161,23.604,719289,0
2015-05-06,23.699,24.038,23.236,23.906,1089549,0
2015-05-07,24.747,25.087,24.29,24.777,1669343,0
2015-05-08,24.964,25.012,24.633,24.786,732947,0
2015-05-11,24.795,25.172,24.718,24.992,737711,0
2015-05-12,24.795,24.795,24.464,24.718,901894,0
2015-05-13,24.718,25.022,24.445,24.84,1021975,0
2015-05-14,24.898,24.898,23.784,23.925,1457635,0
2015-05-15,23.963,24.376,23.925,24.36,895322,0
2015-05-18,24.483,24.652,24.077,24.558,824688,0
2015-05-19,24.888,24.888,24.43,24.691,782825,0
2015-05-20,24.691,24.691,24.227,24.416,603359,0
2015-05-21,24.416,24.983,24.36,24.926,639356,0
2015-05-22,25.041,25.342,24.652,24.718,1452659,0
2015-05-26,24.624,24.795,24.425,24.502,557347,0
2015-05-27,24.633,24.787,24.386,24.643,524353,0
2015-05-28,24.633,25.062,24.558,24.966,893787,0
2015-05-29,24.889,25.024,24.643,24.806,508001,0
2015-06-01,24.841,25.116,24.549,24.692,423614,0
2015-06-02,24.596,25.014,24.558,24.643,355890,0
2015-06-03,24.841,25.116,24.578,25.033,452085,0
2015-06-04,24.841,25.116,24.728,24.796,522560,0
2015-06-05,24.823,25.096,24.473,25.062,637561,0
2015-06-08,25.582,25.932,25.136,25.204,1958364,0
2015-06-09,25.204,25.477,25.062,25.232,835439,0
2015-06-10,25.259,25.496,24.871,25.062,955329,0
2015-06-11,25.079,25.174,24.792,25.004,706085,0
2015-06-12,24.985,25.251,24.937,25.146,436575,0
2015-06-15,25.088,25.298,24.653,24.918,889081,0
2015-06-16,24.841,25.393,24.719,25.288,836118,0
2015-06-17,25.402,25.402,24.692,24.947,706664,0
2015-06-18,25.043,25.251,24.994,25.024,882855,0
2015-06-19,25.014,25.116,24.787,25.004,1010833,0
2015-06-22,25.053,25.204,24.815,24.861,823244,0
2015-06-23,24.928,25.477,24.928,25.43,1089247,0
2015-06-24,25.496,25.734,25.288,25.639,1303817,0
2015-06-25,26.226,26.378,25.421,25.591,2491264,0
2015-06-26,27.012,27.25,26.446,26.777,5249978,0
2015-06-29,26.427,27.203,26.066,26.294,2788785,0
2015-06-30,26.579,26.653,26.046,26.368,1609733,0
2015-07-01,26.569,26.91,26.455,26.787,1126782,0
2015-07-02,26.861,26.89,26.368,26.464,699070,0
2015-07-06,26.311,27.032,26.255,26.529,1008933,0
2015-07-07,26.559,26.71,26.104,26.634,673220,0
2015-07-08,26.388,26.653,26.265,26.388,610339,0
2015-07-09,26.626,26.626,26.16,26.236,735361,0
2015-07-10,26.417,26.529,26.036,26.473,672481,0
2015-07-13,26.464,26.7,26.378,26.569,617725,0
2015-07-14,26.349,26.7,25.871,26.016,987670,0
2015-07-15,26.066,26.104,25.78,25.861,834583,0
2015-07-16,26.076,26.691,25.876,26.427,892668,0
2015-07-17,26.427,26.569,26.095,26.198,600528,0
2015-07-20,26.265,26.436,26.066,26.246,679340,0
2015-07-21,26.216,26.378,25.952,26.123,654440,0
2015-07-22,26.236,26.446,26.076,26.417,517498,0
2015-07-23,26.539,26.539,26.009,26.009,546088,0
2015-07-24,26.123,26.123,25.496,25.536,708986,0
2015-07-27,25.43,25.563,25.259,25.43,463269,0
2015-07-28,25.563,25.847,25.174,25.61,561703,0
2015-07-29,25.629,26.169,25.496,25.999,768386,0
2015-07-30,26.066,26.123,25.706,25.942,515176,0
2015-07-31,25.961,26.178,25.819,26.056,346054,0
2015-08-03,26.88,26.91,26.417,26.643,907980,0
2015-08-04,26.529,27.373,26.446,27.146,1177740,0
2015-08-05,27.165,27.422,26.92,27.032,599473,0
2015-08-06,26.974,26.974,26.123,26.397,373576,0
2015-08-07,26.265,26.427,25.79,25.989,795499,0
2015-08-10,26.226,27.155,26.207,26.796,783471,0
2015-08-11,26.634,26.861,26.339,26.758,499334,0
2015-08-12,26.559,26.559,25.838,26.066,721963,0
2015-08-13,26.009,26.294,25.932,26.198,515491,0
2015-08-14,26.076,26.823,25.979,26.758,785266,0
2015-08-17,26.796,27.155,26.455,27.041,720486,0
2015-08-18,27.012,27.128,26.588,26.957,715423,0
2015-08-19,26.833,27.534,26.579,27.232,807949,0
2015-08-20,26.748,27.089,25.97,26.046,868296,0
2015-08-21,25.647,25.866,25.072,25.223,1193777,0
2015-08-24,23.743,24.976,23.118,24.114,995362,0
2015-08-25,24.531,25.223,24.124,24.151,1000071,0
2015-08-26,24.721,25.32,24.474,25.14,805096,0
2015-08-27,25.406,25.693,24.987,25.596,734552,0
2015-08-28,25.426,25.702,25.178,25.311,481080,0
2015-08-31,25.254,25.378,24.864,25.082,890882,0
2015-09-01,24.606,25.254,24.531,24.73,1014411,0
2015-09-02,25.1,25.178,24.56,24.721,859553,0
2015-09-03,24.817,25.263,24.721,24.864,613650,0
2015-09-04,24.598,24.874,24.512,24.606,391507,0
2015-09-08,24.94,24.94,24.664,24.864,407803,0
2015-09-09,25.046,25.046,24.351,24.417,374477,0
2015-09-10,24.323,24.789,24.275,24.377,838929,0
2015-09-11,24.245,24.341,23.903,24.124,542162,0
2015-09-14,24.124,24.305,23.97,24.075,610287,0
2015-09-15,24.036,24.065,23.561,23.731,1312563,0
2015-09-16,23.694,24.245,23.551,24.207,796158,0
2015-09-17,24.169,24.56,23.684,24.036,1616020,0
2015-09-18,23.874,24.055,23.256,23.323,1784391,0
2015-09-21,23.419,23.884,23.419,23.502,1269564,0
2015-09-22,23.314,23.599,23.057,23.458,1815405,0
2015-09-23,24.275,24.655,23.458,24.008,1844256,0
2015-09-24,23.874,24.055,23.361,23.561,2104312,0
2015-09-25,21.459,21.459,18.673,18.939,14220887,0
2015-09-28,18.785,19.415,18.358,18.594,4492745,0
2015-09-29,18.594,18.758,18.091,18.234,2385533,0
2015-09-30,18.462,18.481,17.729,18.358,2127225,0
2015-10-01,18.388,18.395,17.92,17.997,1256844,0
2015-10-02,18.349,18.758,17.854,18.378,1541643,0
2015-10-05,18.415,18.799,18.252,18.729,1230264,0
2015-10-06,18.653,18.785,18.415,18.52,927784,0
2015-10-07,18.53,18.712,18.32,18.578,1145334,0
2015-10-08,18.643,19.148,18.585,18.882,1284493,0
2015-10-09,18.824,19.148,18.594,19.099,1134996,0
2015-10-12,19.062,19.299,18.882,18.901,773161,0
2015-10-13,18.54,18.711,18.207,18.32,1405289,0
2015-10-14,18.378,18.663,17.748,17.817,1193345,0
2015-10-15,17.873,18.262,17.331,17.834,1406865,0
2015-10-16,17.854,17.997,17.577,17.768,1113760,0
2015-10-19,17.768,17.949,17.559,17.911,795524,0
2015-10-20,17.901,18.178,17.844,18.072,797841,0
2015-10-21,18.148,18.224,17.797,17.817,899713,0
2015-10-22,17.834,18.13,17.665,17.692,798892,0
2015-10-23,17.738,17.827,16.589,16.864,1773984,0
2015-10-26,16.941,17.121,16.694,16.97,879107,0
2015-10-27,16.951,17.073,16.655,17.056,1173159,0
2015-10-28,17.081,17.738,16.998,17.684,1075807,0
2015-10-29,17.548,17.702,17.35,17.675,913592,0
2015-10-30,17.645,17.827,17.454,17.721,624793,0
2015-11-02,17.787,18.168,17.517,17.997,973144,0
2015-11-03,18.072,18.53,18.063,18.405,1109238,0
2015-11-04,18.33,18.594,18.092,18.198,555306,0
2015-11-05,18.234,18.711,17.939,18.405,781861,0
2015-11-06,18.31,18.31,17.968,18.252,580849,0
2015-11-09,18.178,18.215,17.426,17.577,711701,0
2015-11-10,17.454,17.665,17.216,17.512,898137,0
2015-11-11,17.473,17.531,16.712,16.807,1143932,0
2015-11-12,16.77,16.884,16.427,16.427,817186,0
2015-11-13,16.246,16.285,15.382,15.543,1665909,0
2015-11-16,15.484,15.484,14.761,15.143,1963535,0
2015-11-17,14.933,15.153,14.638,14.761,1696292,0
2015-11-18,14.744,15.343,14.619,15.219,2325817,0
2015-11-19,15.077,15.428,15.077,15.173,1039222,0
2015-11-20,15.465,15.78,15.465,15.675,994435,0
2015-11-23,15.589,15.914,15.391,15.713,623743,0
2015-11-24,15.638,16.087,15.579,16.01,614177,0
2015-11-25,16.078,16.64,15.914,16.537,786802,0
2015-11-27,16.576,16.7,16.172,16.307,273211,0
2015-11-30,16.221,16.354,15.733,15.867,827163,0
2015-12-01,15.914,16.01,15.743,15.82,577301,0
2015-12-02,15.867,16.087,15.658,15.713,1063763,0
2015-12-03,15.828,15.924,15.235,15.474,793225,0
2015-12-04,15.283,15.658,15.15,15.446,1302903,0
2015-12-07,15.436,15.867,15.216,15.713,805309,0
2015-12-08,15.588,15.723,15.297,15.658,578817,0
2015-12-09,14.892,15.828,14.833,15.598,1096086,0
2015-12-10,15.572,15.857,15.446,15.608,643975,0
2015-12-11,15.351,15.713,15.331,15.675,687158,0
2015-12-14,15.198,15.961,15.11,15.341,944209,0
2015-12-15,15.408,15.579,15.12,15.207,798931,0
2015-12-16,15.341,15.675,15.302,15.493,828939,0
2015-12-17,16.412,16.412,15.244,15.552,1810221,0
2015-12-18,15.493,16.307,15.408,16.162,2553316,0
2015-12-21,16.162,16.259,15.598,16.02,793286,0
2015-12-22,16.738,17.617,16.221,17.587,2997924,0
2015-12-23,18.152,18.277,17.234,17.799,2207646,0
2015-12-24,17.779,17.971,17.215,17.473,523208,0
2015-12-28,17.33,17.416,17.206,17.253,851420,0
2015-12-29,17.397,17.693,17.263,17.637,585901,0
2015-12-30,17.637,17.656,17.215,17.272,558827,0
2015-12-31,17.263,17.531,17.225,17.292,716284,0
2016-01-04,16.977,17.846,16.957,17.836,1806305,0
2016-01-05,17.856,18.172,17.578,18.037,1981749,0
2016-01-06,17.809,18.037,17.559,17.693,2111189,0
2016-01-07,15.302,16.412,15.054,15.906,6267285,0
2016-01-08,15.98,16.45,15.608,16.231,3485550,0
2016-01-11,16.269,16.354,15.694,16.03,2859614,0
2016-01-12,16.231,16.373,15.857,16.297,1877349,0
2016-01-13,16.307,16.635,15.896,15.952,1352499,0
2016-01-14,15.906,16.832,15.828,16.45,2201576,0
2016-01-15,16.069,16.66,15.906,16.441,1535582,0
2016-01-19,16.557,16.67,15.952,16.249,1433809,0
2016-01-20,15.943,16.977,15.943,16.813,1376422,0
2016-01-21,16.841,17.531,16.69,17.234,1585965,0
2016-01-22,17.483,17.779,17.357,17.77,860665,0
2016-01-25,17.597,17.666,17.149,17.225,680577,0
2016-01-26,17.339,17.779,17.292,17.722,806197,0
2016-01-27,17.637,17.856,17.215,17.426,612304,0
2016-01-28,17.77,17.77,17.321,17.473,504887,0
2016-01-29,17.666,18.209,17.607,18.105,1158436,0
2016-02-01,18,18.028,17.587,17.885,1283972,0
2016-02-02,17.703,17.971,17.573,17.779,754793,0
2016-02-03,17.856,17.865,17.22,17.685,557752,0
2016-02-04,17.503,17.846,17.099,17.54,955485,0
2016-02-05,17.368,17.632,17.158,17.253,1115119,0
2016-02-08,17.089,17.359,16.804,17.187,763758,0
2016-02-09,17.015,17.368,16.813,17.071,750629,0
2016-02-10,17.139,17.676,17.071,17.311,755472,0
2016-02-11,17.063,17.368,16.602,16.738,783841,0
2016-02-12,16.832,17.187,16.66,17.109,881435,0
2016-02-16,17.33,17.703,17.063,17.685,981292,0
2016-02-17,17.779,18.066,17.76,17.875,488020,0
2016-02-18,17.942,18.037,17.248,17.703,555985,0
2016-02-19,17.607,17.794,17.129,17.503,601313,0
2016-02-22,17.607,18.037,17.607,17.904,714397,0
2016-02-23,17.885,17.952,17.483,17.597,662543,0
2016-02-24,17.549,17.8,17.214,17.8,572242,0
2016-02-25,17.81,17.944,17.559,17.741,398385,0
2016-02-26,17.8,17.872,17.28,17.627,693886,0
2016-02-29,17.694,17.825,17.435,17.522,742582,0
2016-03-01,17.676,17.83,17.214,17.81,528615,0
2016-03-02,17.79,18.213,17.79,18.136,471639,0
2016-03-03,18.079,18.165,17.83,17.963,538291,0
2016-03-04,17.896,18.348,17.896,18.04,381085,0
2016-03-07,17.983,18.521,17.791,18.251,601618,0
2016-03-08,18.195,19.068,17.915,17.954,567797,0
2016-03-09,18.117,18.195,17.676,17.771,511392,0
2016-03-10,17.82,18.079,17.54,17.954,581097,0
2016-03-11,18.079,18.463,18.03,18.463,519085,0
2016-03-14,18.069,18.242,17.472,17.741,954415,0
2016-03-15,17.8,17.973,17.454,17.597,739282,0
2016-03-16,17.454,17.573,16.934,17.405,1246826,0
2016-03-17,17.425,18.501,17.348,18.405,1883413,0
2016-03-18,18.511,18.982,18.416,18.906,1694564,0
2016-03-21,18.962,19.3,18.526,19.27,1585945,0
2016-03-22,18.945,19.482,18.896,18.945,1257021,0
2016-03-23,18.79,18.803,17.973,18.213,2471059,0
2016-03-24,18.069,18.992,17.309,18.338,2918199,0
2016-03-28,18.463,20.916,18.463,20.57,3678334,0
2016-03-29,20.598,21.329,20.482,20.973,2162843,0
2016-03-30,21.087,21.291,20.262,20.522,1256733,0
2016-03-31,20.58,20.791,20.217,20.291,992172,0
2016-04-01,20.146,20.252,19.463,20.093,1034492,0
2016-04-04,20.06,20.175,19.588,19.686,771856,0
2016-04-05,19.618,19.761,19.406,19.416,697469,0
2016-04-06,19.416,19.666,18.972,19.472,910575,0
2016-04-07,19.31,20.184,18.636,18.945,2584813,0
2016-04-08,18.962,18.992,18.511,18.761,1798041,0
2016-04-11,18.819,19.166,18.405,18.405,854934,0
2016-04-12,18.454,19.041,18.319,18.896,938765,0
2016-04-13,19.059,19.358,18.56,19.33,790730,0
2016-04-14,19.386,19.386,19.002,19.137,519482,0
2016-04-15,18.982,19.434,18.809,19.25,555444,0
2016-04-18,19.127,19.368,18.945,19.29,456308,0
2016-04-19,19.33,19.33,18.819,18.906,535849,0
2016-04-20,19.022,19.222,18.886,18.992,446844,0
2016-04-21,19.176,19.176,18.445,18.616,743327,0
2016-04-22,18.695,18.915,17.831,18.79,597046,0
2016-04-25,18.722,18.945,18.387,18.858,869652,0
2016-04-26,18.829,19.213,18.761,19.213,587104,0
2016-04-27,19.107,19.396,18.58,19.348,730124,0
2016-04-28,19.33,19.386,19.05,19.117,807888,0
2016-04-29,19.176,19.176,18.809,18.992,820641,0
2016-05-02,18.992,19.137,18.761,19.087,775594,0
2016-05-03,19.117,19.454,18.722,19.213,1138893,0
2016-05-04,19.097,19.83,19.031,19.666,1211285,0
2016-05-05,19.741,19.868,19.059,19.059,1233278,0
2016-05-06,18.954,19.559,18.838,19.425,952671,0
2016-05-09,19.492,19.877,19.406,19.512,903379,0
2016-05-10,19.454,19.608,19.166,19.396,462453,0
2016-05-11,19.087,19.087,18.58,18.771,1043078,0
2016-05-12,18.877,19.059,18.606,18.867,613990,0
2016-05-13,18.722,18.77,18.251,18.348,898623,0
2016-05-16,18.319,18.714,18.145,18.541,739082,0
2016-05-17,18.482,18.482,17.223,17.329,2020619,0
2016-05-18,17.195,17.242,16.635,16.847,1375650,0
2016-05-19,16.819,17.116,16.492,16.606,2504951,0
2016-05-20,16.3,16.992,16.204,16.914,2817515,0
2016-05-23,16.963,17.166,16.453,16.482,1235145,0
2016-05-24,16.386,16.561,16.164,16.492,1200154,0
2016-05-25,16.492,16.783,16.444,16.724,1072707,0
2016-05-26,16.83,17.063,16.744,16.956,1072961,0
2016-05-27,16.956,17.565,16.956,17.537,981943,0
2016-05-31,17.624,17.653,17.353,17.537,948816,0
2016-06-01,17.451,17.85,17.421,17.788,706796,0
2016-06-02,17.788,17.991,17.518,17.744,666504,0
2016-06-03,17.663,17.749,17.478,17.527,908157,0
2016-06-06,17.895,17.895,17.217,17.295,756345,0
2016-06-07,17.256,17.431,17.11,17.208,1062853,0
2016-06-08,17.199,17.411,17.015,17.362,620448,0
2016-06-09,17.285,17.285,16.783,16.985,714147,0
2016-06-10,16.783,16.985,16.541,16.793,766742,0
2016-06-13,16.724,16.773,16.477,16.531,753658,0
2016-06-14,16.551,16.696,16.265,16.579,740160,0
2016-06-15,16.626,16.889,16.579,16.811,904500,0
2016-06-16,16.636,16.821,16.24,16.551,1792340,0
2016-06-17,16.607,16.859,16.487,16.681,1021982,0
2016-06-20,16.917,17.304,16.788,16.849,1305533,0
2016-06-21,16.83,17.054,16.734,16.956,1007216,0
2016-06-22,17.13,17.614,16.676,16.907,1615405,0
2016-06-23,17.005,17.208,16.096,16.24,3310185,0
2016-06-24,17.488,20.294,17.11,19.781,10943812,0
2016-06-27,19.771,19.82,18.417,18.756,2800316,0
2016-06-28,18.977,19.365,18.803,19.007,1725655,0
2016-06-29,19.297,19.631,19.148,19.414,1231000,0
2016-06-30,19.432,19.646,19.277,19.51,1108069,0
2016-07-01,19.414,19.915,19.414,19.607,772927,0
2016-07-05,19.665,19.801,19.191,19.461,619927,0
2016-07-06,19.442,19.839,19.345,19.791,664762,0
2016-07-07,19.675,20.12,19.597,19.955,782518,0
2016-07-08,20.157,21.029,20.083,20.843,1191756,0
2016-07-11,20.873,21.318,20.767,20.99,994633,0
2016-07-12,21.048,21.396,20.575,21.174,811056,0
2016-07-13,21.184,21.425,20.941,21.081,527814,0
2016-07-14,21.085,21.598,21.085,21.309,1198850,0
2016-07-15,21.435,21.713,21.194,21.377,989794,0
2016-07-18,21.415,21.86,20.971,21.473,681315,0
2016-07-19,21.367,21.764,20.631,20.816,1778435,0
2016-07-20,20.816,21.038,20.651,21.02,1460670,0
2016-07-21,20.913,21.164,20.641,20.758,842276,0
2016-07-22,20.66,21.057,20.389,20.97,632889,0
2016-07-25,20.99,21.26,20.903,21.048,770860,0
2016-07-26,21.01,21.27,20.806,20.951,620785,0
2016-07-27,21.029,21.425,21.029,21.26,669499,0
2016-07-28,21.29,21.512,20.826,20.922,341016,0
2016-07-29,20.903,21.134,20.843,21.02,530189,0
2016-08-01,21,21.347,20.835,21.124,531561,0
2016-08-02,21.124,21.357,20.486,20.516,516424,0
2016-08-03,20.352,20.835,19.964,20.806,430016,0
2016-08-04,20.826,21.038,19.797,20.835,658672,0
2016-08-05,20.99,21.754,20.883,21.532,661776,0
2016-08-08,21.56,21.734,21.357,21.648,586457,0
2016-08-09,21.668,21.802,21,21.095,393801,0
2016-08-10,21.058,21.425,20.806,20.893,392558,0
2016-08-11,21.144,21.802,20.99,21.337,517304,0
2016-08-12,21.29,21.812,21.105,21.44,334416,0
2016-08-15,21.347,22.392,21.347,22.353,1016196,0
2016-08-16,22.362,22.866,22.102,22.836,1400534,0
2016-08-17,22.703,22.808,22.189,22.488,898320,0
2016-08-18,22.469,23.137,22.344,23.06,690532,0
2016-08-19,23.252,23.476,23.04,23.187,1020682,0
2016-08-22,23.08,23.466,22.962,23.224,593380,0
2016-08-23,23.331,23.611,23.177,23.544,587543,0
2016-08-24,23.407,23.476,23.019,23.213,551688,0
2016-08-25,23.165,23.349,22.712,22.903,516584,0
2016-08-26,22.853,23.165,22.776,23.038,610127,0
2016-08-29,23.038,23.32,22.912,23.145,255009,0
2016-08-30,23.175,23.33,22.913,23.32,796587,0
2016-08-31,23.213,23.621,23.115,23.379,835977,0
2016-09-01,23.349,23.553,23.086,23.457,736889,0
2016-09-02,23.621,23.757,23.3,23.572,779219,0
2016-09-06,23.572,23.572,22.941,23.068,693720,0
2016-09-07,23.145,23.816,22.99,23.68,796338,0
2016-09-08,23.553,23.747,23.494,23.534,592769,0
2016-09-09,23.165,23.407,22.699,22.727,653522,0
2016-09-12,21.941,22.397,21.892,22.348,1242522,0
2016-09-13,22.058,22.563,21.572,21.911,1242175,0
2016-09-14,22.008,22.348,21.707,21.951,603971,0
2016-09-15,21.882,22.464,21.805,22.252,631305,0
2016-09-16,22.291,22.718,22.155,22.291,889767,0
2016-09-19,22.464,22.776,22.358,22.543,778152,0
2016-09-20,22.709,22.98,22.484,22.883,922813,0
2016-09-21,23.029,23.233,22.709,23.185,783530,0
2016-09-22,23.417,23.554,23.038,23.3,2693339,0
2016-09-23,22.883,23.31,21.66,22.096,3967328,0
2016-09-26,21.533,22.261,21.105,21.96,1831065,0
2016-09-27,22.126,22.639,21.921,22.096,1303874,0
2016-09-28,22.222,22.629,21.96,22.611,1063305,0
2016-09-29,22.601,22.893,22.446,22.456,578305,0
2016-09-30,22.639,22.853,22.397,22.407,674774,0
2016-10-03,22.348,22.417,21.756,21.892,1120285,0
2016-10-04,21.873,21.956,21.392,21.523,805128,0
2016-10-05,21.64,21.882,21.562,21.756,741002,0
2016-10-06,21.64,21.795,21.358,21.697,534932,0
2016-10-07,21.834,22.193,21.591,21.766,785975,0
2016-10-10,21.795,22.145,21.726,21.941,912058,0
2016-10-11,21.572,21.863,21.019,21.416,930672,0
2016-10-12,21.494,21.795,21.29,21.572,677759,0
2016-10-13,21.474,21.513,20.814,21.085,474124,0
2016-10-14,21.204,21.378,20.959,21.194,806762,0
2016-10-17,21.154,21.154,20.658,20.737,896644,0
2016-10-18,20.892,20.892,20.28,20.319,808823,0
2016-10-19,20.426,20.562,20.149,20.493,991062,0
2016-10-20,20.503,20.553,20.017,20.183,883914,0
2016-10-21,20.135,20.221,19.735,20.202,600944,0
2016-10-24,20.29,20.761,20.266,20.309,756228,0
2016-10-25,20.067,20.211,19.688,19.833,673395,0
2016-10-26,19.795,20.047,19.483,19.745,1311029,0
2016-10-27,19.765,19.765,18.95,19.309,1350610,0
2016-10-28,19.212,19.473,18.978,19.203,1904969,0
2016-10-31,19.163,19.416,18.794,19.124,1364185,0
2016-11-01,19.075,20.376,18.517,18.658,2596340,0
2016-11-02,19.008,19.416,18.746,19.037,1793252,0
2016-11-03,19.464,19.541,18.803,18.978,1367212,0
2016-11-04,19.008,19.493,18.911,19.094,1276092,0
2016-11-07,19.416,19.512,18.794,19.426,998105,0
2016-11-08,19.426,19.634,19.048,19.426,814622,0
2016-11-09,19.056,19.989,18.823,19.814,1012501,0
2016-11-10,20.017,21.213,19.95,20.396,1586445,0
2016-11-11,20.386,21.46,20.125,21.397,1078388,0
2016-11-14,21.591,23.029,21.591,22.291,1772753,0
2016-11-15,22.261,22.358,21.438,21.999,1231868,0
2016-11-16,21.979,22.62,21.29,22.311,844187,0
2016-11-17,22.456,23.165,22.136,23.135,978286,0
2016-11-18,22.796,23.33,22.543,22.99,1228216,0
2016-11-21,22.534,22.776,22.136,22.252,1641582,0
2016-11-22,22.475,23.189,22.28,23.119,1515749,0
2016-11-23,22.993,23.54,22.808,23.189,1160272,0
2016-11-25,23.149,23.246,22.963,23.072,271526,0
2016-11-28,23.003,23.119,22.622,22.71,813489,0
2016-11-29,22.613,22.739,22.232,22.495,1026395,0
2016-11-30,22.418,22.778,21.754,21.89,997497,0
2016-12-01,21.813,22.301,21.647,22.212,1000769,0
2016-12-02,22.271,22.808,22.145,22.163,974062,0
2016-12-05,22.339,23.139,22.325,22.729,1117864,0
2016-12-06,22.817,22.896,22.066,22.691,1004914,0
2016-12-07,22.749,23.256,22.203,23.227,791383,0
2016-12-08,23.364,23.852,23.246,23.763,1074983,0
2016-12-09,23.676,23.9,23.412,23.647,586709,0
2016-12-12,23.676,23.676,22.72,23.003,1039251,0
2016-12-13,22.954,23.315,22.701,22.896,691079,0
2016-12-14,22.846,22.993,22.358,22.671,1350785,0
2016-12-15,22.631,22.954,22.047,22.183,1064902,0
2016-12-16,22.32,22.564,21.783,21.88,1542717,0
2016-12-19,21.227,22.418,21.09,22.135,2156468,0
2016-12-20,22.145,23.032,21.998,22.447,2850345,0
2016-12-21,19.501,20.52,19.081,20.485,12944262,0
2016-12-22,19.989,20.067,19.316,19.403,4880979,0
2016-12-23,19.256,19.564,18.776,18.925,2296514,0
2016-12-27,18.837,19.383,18.837,19.189,1339339,0
2016-12-28,18.906,19.403,18.515,18.575,1467425,0
2016-12-29,18.701,19.1,18.339,18.505,1624283,0
2016-12-30,18.612,18.681,18.135,18.349,1491611,0
2017-01-03,18.612,18.652,18.018,18.194,1640981,0
2017-01-04,18.212,18.654,18.212,18.428,1523799,0
2017-01-05,18.027,18.037,17.453,17.521,2251269,0
2017-01-06,17.481,17.521,17.043,17.208,1973930,0
2017-01-09,17.237,17.569,17.062,17.237,1228055,0
2017-01-10,17.16,17.491,17.14,17.423,1182863,0
2017-01-11,17.413,17.501,16.798,17.12,1357870,0
2017-01-12,17.09,17.09,16.662,16.915,922309,0
2017-01-13,16.993,17.16,16.769,16.915,905508,0
2017-01-17,16.906,17.754,16.906,17.199,1151843,0
2017-01-18,17.14,17.511,16.962,17.199,971719,0
2017-01-19,17.286,17.364,16.584,16.642,646978,0
2017-01-20,16.662,16.837,16.447,16.692,667381,0
2017-01-23,16.612,16.701,16.304,16.466,590997,0
2017-01-24,16.525,17.023,16.409,16.983,936775,0
2017-01-25,17.12,17.383,17.072,17.17,748360,0
2017-01-26,17.1,17.355,16.867,16.896,1011086,0
2017-01-27,16.955,17.003,16.379,16.642,670111,0
2017-01-30,16.515,16.887,16.339,16.682,1153442,0
2017-01-31,16.476,16.887,16.144,16.789,1246783,0
2017-02-01,16.818,16.964,16.627,16.682,1081230,0
2017-02-02,16.75,17.1,16.496,16.75,1301219,0
2017-02-03,16.72,17.17,16.652,16.925,854715,0
2017-02-06,16.847,17.053,16.399,16.506,1057736,0
2017-02-07,16.584,16.672,16.282,16.389,670602,0
2017-02-08,16.399,16.789,16.223,16.75,1018886,0
2017-02-09,16.808,17.413,16.808,17.286,2013805,0
2017-02-10,17.383,17.705,17.14,17.501,1552275,0
2017-02-13,17.657,17.851,17.393,17.453,1970404,0
2017-02-14,17.355,17.809,17.14,17.696,1311304,0
2017-02-15,17.686,17.754,17.491,17.677,1484441,0
2017-02-16,17.579,17.701,16.789,16.887,1272050,0
2017-02-17,16.877,16.925,16.632,16.887,965045,0
2017-02-21,17.08,17.253,16.847,16.983,706027,0
2017-02-22,16.797,17.023,16.738,16.955,562076,0
2017-02-23,17.053,17.19,16.307,16.345,1141509,0
2017-02-24,16.317,17.043,16.061,16.827,1361805,0
2017-02-27,16.827,16.983,16.63,16.827,791353,0
2017-02-28,16.718,16.793,15.906,16.002,1568659,0
2017-03-01,16.317,16.326,15.678,15.992,1247210,0
2017-03-02,16.022,16.444,15.859,16.335,1088646,0
2017-03-03,16.463,16.595,16.159,16.317,1294009,0
2017-03-06,16.237,16.395,15.962,16.042,954667,0
2017-03-07,16.022,16.149,15.673,15.737,1115487,0
2017-03-08,15.688,16.493,15.688,16.335,952565,0
2017-03-09,15.864,16.277,15.659,15.781,1443855,0
2017-03-10,15.934,16.449,15.845,16.424,1276325,0
2017-03-13,16.444,16.66,15.835,15.914,1115005,0
2017-03-14,16.345,16.345,15.609,15.781,1108626,0
2017-03-15,15.884,16.257,15.639,16.204,862889,0
2017-03-16,16.228,16.444,16.1,16.345,520797,0
2017-03-17,16.317,16.905,16.317,16.905,1693345,0
2017-03-20,16.905,16.925,16.179,16.365,1320122,0
2017-03-21,16.522,16.522,15.747,15.962,1511572,0
2017-03-22,15.737,15.914,14.903,15.128,3379044,0
2017-03-23,15.216,16.13,15.168,15.766,3324321,0
2017-03-24,13.43,13.676,12.399,12.694,13178823,0
2017-03-27,12.467,13.233,12.467,13.067,3120118,0
2017-03-28,13.028,13.577,12.87,13.499,2412064,0
2017-03-29,13.518,14.059,13.474,13.941,1855485,0
2017-03-30,13.872,14.166,13.81,14.049,1583175,0
2017-03-31,14.068,14.117,13.852,13.97,1324838,0
2017-04-03,13.97,14.097,13.754,14.059,2316519,0
2017-04-04,13.979,14.455,13.901,14.029,2429530,0
2017-04-05,14.127,14.318,13.764,13.774,1779648,0
2017-04-06,13.891,14.451,13.764,14.225,1250135,0
2017-04-07,14.186,14.725,14.107,14.618,1506351,0
2017-04-10,14.618,14.853,14.029,14.029,1947836,0
2017-04-11,14.049,14.314,13.96,14.245,1077943,0
2017-04-12,14.186,14.24,14.029,14.205,998051,0
2017-04-13,14.225,14.304,13.951,14.215,1372481,0
2017-04-17,14.333,14.716,14.196,14.432,1738049,0
2017-04-18,14.432,14.628,14.255,14.5,1234244,0
2017-04-19,14.539,14.745,14.432,14.706,1110936,0
2017-04-20,14.913,15.481,14.74,15.433,3025060,0
2017-04-21,15.423,15.453,14.863,15.089,1474289,0
2017-04-24,15.384,15.384,14.706,15.099,1240700,0
2017-04-25,15.206,15.246,14.828,14.991,846496,0
2017-04-26,15.089,15.766,15.02,15.561,2325451,0
2017-04-27,15.629,15.806,15.501,15.644,895780,0
2017-04-28,15.659,15.757,15.295,15.521,872540,0
2017-05-01,15.629,15.629,15.168,15.256,1153156,0
2017-05-02,15.315,15.659,15.246,15.579,1106063,0
2017-05-03,15.561,15.561,15.188,15.393,669200,0
2017-05-04,15.491,15.561,15.206,15.334,764834,0
2017-05-05,15.413,15.698,15.226,15.619,730008,0
2017-05-08,15.571,15.707,15.423,15.453,719267,0
2017-05-09,15.511,15.688,15.413,15.462,1193154,0
2017-05-10,15.433,16.08,15.403,15.934,1006601,0
2017-05-11,15.757,15.757,14.559,15.001,2229964,0
2017-05-12,14.922,14.922,14.235,14.235,1233982,0
2017-05-15,14.225,14.274,13.646,13.764,1552875,0
2017-05-16,13.704,13.803,13.223,13.686,1935203,0
2017-05-17,13.528,13.621,13.341,13.499,1256355,0
2017-05-18,13.538,13.738,13.273,13.42,1129901,0
2017-05-19,13.008,13.646,12.232,13.616,5592091,0
2017-05-22,14.087,14.235,13.646,13.911,2193083,0
2017-05-23,13.979,14.044,13.695,13.764,1582556,0
2017-05-24,13.734,14.031,13.567,13.952,1170742,0
2017-05-25,14.08,14.15,13.843,13.922,1092762,0
2017-05-26,13.972,14.066,13.651,13.991,858806,0
2017-05-30,14.001,14.07,13.833,13.952,928848,0
2017-05-31,14.031,14.031,13.754,13.962,1138914,0
2017-06-01,14.001,14.14,13.803,14.041,910286,0
2017-06-02,14.14,14.224,13.63,13.754,2263978,0
2017-06-05,13.714,14.006,13.685,13.972,1093766,0
2017-06-06,13.873,13.902,13.655,13.744,1369296,0
2017-06-07,13.833,13.972,13.645,13.823,1100466,0
2017-06-08,13.932,14.11,13.784,13.912,1100641,0
2017-06-09,14.001,14.62,13.833,14.565,1376001,0
2017-06-12,14.565,15.119,14.09,14.545,1110325,0
2017-06-13,14.585,14.872,14.249,14.298,1234155,0
2017-06-14,14.328,14.328,13.749,14.031,1175111,0
2017-06-15,13.892,14.125,13.714,13.853,1658753,0
2017-06-16,13.675,14.077,12.695,13.605,2607391,0
2017-06-19,13.586,13.813,12.843,13.318,1593881,0
2017-06-20,13.229,13.408,12.705,12.883,2004070,0
2017-06-21,12.279,12.942,12.121,12.369,2967519,0
2017-06-22,12.349,12.868,12.339,12.596,2722534,0
2017-06-23,12.913,13.952,12.725,13.506,7179550,0
2017-06-26,13.338,14.041,13.259,13.823,4471752,0
2017-06-27,13.823,14.258,13.72,13.942,1960315,0
2017-06-28,13.962,14.466,13.962,14.16,1350236,0
2017-06-29,14.16,14.714,14.16,14.318,1367249,0
2017-06-30,14.377,14.783,13.972,14.021,1671528,0
2017-07-03,14.041,14.743,14.041,14.625,1250715,0
2017-07-05,14.615,14.743,14.328,14.456,1550948,0
2017-07-06,14.367,14.419,14.095,14.199,1237446,0
2017-07-07,14.258,14.437,14.11,14.387,854642,0
2017-07-10,14.397,14.437,13.853,13.952,1633114,0
2017-07-11,14.051,14.07,13.724,13.873,1341038,0
2017-07-12,13.991,14.169,13.779,13.863,1205807,0
2017-07-13,14.001,14.308,13.863,14.219,1520157,0
2017-07-14,14.288,14.288,14.001,14.13,1086845,0
2017-07-17,14.189,14.352,14.051,14.1,1549480,0
2017-07-18,14.09,14.09,13.803,13.952,1349329,0
2017-07-19,13.972,14.278,13.912,14.08,699839,0
2017-07-20,14.14,14.298,13.892,13.942,1241415,0
2017-07-21,14.051,14.07,13.685,13.922,980820,0
2017-07-24,13.378,13.457,12.997,13.012,2511621,0
2017-07-25,13.061,13.784,13.022,13.487,1053950,0
2017-07-26,13.546,13.546,13.19,13.328,963589,0
2017-07-27,13.388,13.902,13.289,13.769,1254794,0
2017-07-28,13.685,13.784,13.408,13.506,657904,0
2017-07-31,13.556,13.793,13.299,13.615,781117,0
2017-08-01,13.625,13.843,13.309,13.665,529392,0
2017-08-02,13.635,13.803,13.368,13.447,475558,0
2017-08-03,13.437,13.813,13.378,13.417,657176,0
2017-08-04,13.675,13.724,13.497,13.625,546055,0
2017-08-07,13.655,13.769,13.467,13.566,531929,0
2017-08-08,13.704,14.041,13.605,13.625,758928,0
2017-08-09,13.506,13.615,13.259,13.457,1004440,0
2017-08-10,13.358,13.823,13.012,13.19,1155794,0
2017-08-11,13.17,13.526,13.091,13.249,795338,0
2017-08-14,13.279,13.378,13.14,13.2,724564,0
2017-08-15,12.725,12.868,12.408,12.408,2033451,0
2017-08-16,12.477,12.685,12.012,12.032,1399631,0
2017-08-17,11.943,12.176,11.725,11.864,1735251,0
2017-08-18,10.409,11.389,10.38,10.894,3420448,0
2017-08-21,10.508,10.538,9.697,9.786,5877025,0
2017-08-22,9.905,10.439,9.761,10.35,4374966,0
2017-08-23,10.36,10.65,10.26,10.34,1750653,0
2017-08-24,10.54,10.73,10.17,10.29,994339,0
2017-08-25,10.29,10.76,10.2,10.67,1596132,0
2017-08-28,10.66,10.66,10.32,10.415,1164802,0
2017-08-29,6.9,8.79,6.9,8.5,26124567,0
2017-08-30,8.49,8.49,8.06,8.24,5577993,0
2017-08-31,8.16,8.435,8.08,8.33,2622686,0
2017-09-01,8.4,8.89,8.34,8.89,2556953,0
2017-09-05,8.84,9.24,8.84,8.95,2259622,0
2017-09-06,8.96,9.26,8.96,9.19,1511356,0
2017-09-07,9.25,9.475,9.25,9.47,2096540,0
2017-09-08,9.41,9.62,9.22,9.3,1492269,0
2017-09-11,9.68,9.79,9.27,9.4,1915893,0
2017-09-12,9.41,9.875,9.41,9.74,2000747,0
2017-09-13,10.41,10.66,10.16,10.37,3639670,0
2017-09-14,10.35,10.39,10.04,10.2,1875011,0
2017-09-15,10.16,10.52,10.04,10.49,2181848,0
2017-09-18,9.85,10.18,9.67,9.88,2706484,0
2017-09-19,9.84,9.99,9.49,9.56,1438370,0
2017-09-20,9.56,9.75,9.24,9.43,2004793,0
2017-09-21,9.47,9.52,9.2,9.22,2048873,0
2017-09-22,8.31,10.3,8.14,9.73,13605487,0
2017-09-25,9.62,11.09,9.62,10.49,5771770,0
2017-09-26,10.51,11.19,10.48,11.08,4320173,0
2017-09-27,10.98,11.36,10.78,11.25,2508191,0
2017-09-28,11.21,12.4,10.51,11.66,7065977,0
2017-09-29,11.93,12.68,11.9,12.03,6522950,0
2017-10-02,11.74,11.95,11.2232,11.58,3336044,0
2017-10-03,11.58,11.77,11.32,11.48,2128321,0
2017-10-04,11.63,11.94,11.05,11.12,1442093,0
2017-10-05,11.25,11.46,10.94,11.32,1011466,0
2017-10-06,11.21,11.53,11.0201,11.44,906688,0
2017-10-09,11.47,11.71,11,11.1,1168941,0
2017-10-10,11.19,11.4,10.975,11.02,1063500,0
2017-10-11,11.1,11.11,10.66,10.78,1188557,0
2017-10-12,10.79,10.79,10.321,10.45,1606986,0
2017-10-13,10.451,10.7,10.18,10.32,1483693,0
2017-10-16,10.33,10.36,10.13,10.15,1598922,0
2017-10-17,10.2,10.61,9.74,9.87,1709888,0
2017-10-18,9.97,10.23,9.81,9.99,1181646,0
2017-10-19,9.98,10.28,9.91,10.15,1626782,0
2017-10-20,10.27,10.63,10.24,10.57,1780751,0
2017-10-23,10.49,10.94,10.49,10.75,1268284,0
2017-10-24,10.76,10.8621,10.435,10.48,936086,0
2017-10-25,10.49,10.71,10.03,10.51,1644146,0
2017-10-26,10.49,10.51,10.1,10.35,1086504,0
2017-10-27,10.34,10.34,9.94,10.05,867010,0
2017-10-30,10.0509,10.07,9.56,9.68,1052735,0
2017-10-31,9.44,9.76,9.24,9.27,1091398,0
2017-11-01,9.3,9.53,8.88,9.13,1814288,0
2017-11-02,9.17,9.71,9.16,9.64,1470205,0
2017-11-03,9.67,9.79,9.46,9.69,1011125,0
2017-11-06,9.67,9.78,9.45,9.61,876027,0
2017-11-07,9.6,9.6,9.26,9.38,1034290,0
2017-11-08,9.35,9.75,9.26,9.6,765339,0
2017-11-09,9.61,10.22,9.408,9.995,932700,0
2017-11-10,9.01,9.13,8.58,9.105,3538789,0
