Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.9052,2.9254,2.8992,2.9224,579119,0
2005-02-28,2.9975,3.0064,2.9832,2.9919,2129568,0
2005-03-01,3.0152,3.0354,3.0093,3.0268,960287,0
2005-03-02,2.931,2.9513,2.9254,2.931,650932,0
2005-03-03,2.9745,2.9832,2.9572,2.9715,252267,0
2005-03-04,2.8992,2.9109,2.8791,2.9081,543211,0
2005-03-07,2.8876,2.9081,2.8848,2.9022,274365,0
2005-03-08,2.9545,2.9658,2.9483,2.9545,754046,0
2005-03-09,2.9545,2.9626,2.9397,2.9397,388534,0
2005-03-10,2.9545,2.9603,2.937,2.9457,568069,0
2005-03-11,2.9429,2.9429,2.9281,2.9281,185977,0
2005-03-14,2.9224,2.9254,2.8935,2.9165,469552,0
2005-03-15,2.9165,2.9165,2.8791,2.8992,173090,0
2005-03-16,2.8992,2.9081,2.8761,2.8791,1038541,0
2005-03-17,2.9109,2.9224,2.8992,2.9224,991587,0
2005-03-18,2.9165,2.9224,2.9022,2.9109,349865,0
2005-03-21,2.9281,2.9397,2.9136,2.931,1011840,0
2005-03-22,2.9109,2.9281,2.9109,2.9196,621467,0
2005-03-23,2.8731,2.8817,2.8442,2.8817,1187694,0
2005-03-24,2.8992,2.9165,2.8962,2.9165,296459,0
2005-03-28,2.9109,2.9136,2.8962,2.9109,172166,0
2005-03-29,2.8848,2.8935,2.8674,2.8674,354466,0
2005-03-30,2.8848,2.8992,2.8761,2.8876,348944,0
2005-03-31,2.8876,2.8962,2.8674,2.8876,212676,0
2005-04-01,2.8876,2.8935,2.8556,2.8731,264238,0
2005-04-04,2.8905,2.8935,2.8531,2.8674,185977,0
2005-04-05,2.8674,2.8817,2.8586,2.8791,195187,0
2005-04-06,2.8876,2.8992,2.8791,2.8876,391294,0
2005-04-07,2.8674,2.8962,2.8586,2.8876,375640,0
2005-04-08,2.8935,2.8992,2.8848,2.8876,199789,0
2005-04-11,2.9081,2.9081,2.8586,2.8761,220048,0
2005-04-12,2.8239,2.8268,2.7921,2.8239,811131,0
2005-04-13,2.8239,2.8326,2.7891,2.798,370117,0
2005-04-14,2.7806,2.7891,2.7487,2.769,627914,0
2005-04-15,2.7427,2.7659,2.711,2.7371,635277,0
2005-04-18,2.7168,2.8008,2.711,2.769,1334090,0
2005-04-19,2.7921,2.8183,2.7921,2.8036,930821,0
2005-04-20,2.8036,2.8123,2.7891,2.7891,1688553,0
2005-04-21,2.8153,2.8531,2.8096,2.8442,582798,0
2005-04-22,2.8618,2.8817,2.8442,2.8618,1056956,0
2005-04-25,2.8876,2.9254,2.8848,2.9109,937270,0
2005-04-26,2.9081,2.931,2.8962,2.9109,255030,0
2005-04-27,2.9052,2.9109,2.8848,2.8848,394975,0
2005-04-28,2.8848,2.8848,2.8414,2.8618,512822,0
2005-04-29,2.8618,2.8731,2.8531,2.8704,501779,0
2005-05-02,2.8674,2.8848,2.8645,2.8791,417073,0
2005-05-03,2.8791,2.8791,2.8586,2.8761,232933,0
2005-05-04,2.8731,2.9081,2.8704,2.9052,604894,0
2005-05-05,2.9109,2.9457,2.9081,2.9281,622393,0
2005-05-06,2.9281,2.931,2.9165,2.9224,126130,0
2005-05-09,2.9281,2.931,2.9081,2.931,300143,0
2005-05-10,2.9052,2.9196,2.9052,2.9081,254108,0
2005-05-11,2.9136,2.9165,2.8905,2.9109,277125,0
2005-05-12,2.9109,2.9109,2.8876,2.8935,1190458,0
2005-05-13,2.8876,2.8935,2.8674,2.8817,216361,0
2005-05-16,2.8817,2.8876,2.8674,2.8848,139023,0
2005-05-17,2.8761,2.8761,2.85,2.8645,430884,0
2005-05-18,2.8645,2.8645,2.8414,2.85,642646,0
2005-05-19,2.8471,2.8876,2.8471,2.8848,399580,0
2005-05-20,2.9109,2.9109,2.8618,2.8704,528477,0
2005-05-23,2.8618,2.8674,2.8442,2.8556,448379,0
2005-05-24,2.8471,2.8556,2.8268,2.8385,313958,0
2005-05-25,2.8268,2.8268,2.8066,2.8183,341579,0
2005-05-26,2.8268,2.85,2.8153,2.8268,337895,0
2005-05-27,2.8268,2.8442,2.8211,2.8298,207155,0
2005-05-31,2.8531,2.8586,2.8268,2.8326,335131,0
2005-06-01,2.8239,2.8586,2.8211,2.8556,207155,0
2005-06-02,2.8298,2.8298,2.8036,2.8239,466788,0
2005-06-03,2.8066,2.8153,2.7806,2.8096,429963,0
2005-06-06,2.8183,2.8354,2.8183,2.8211,162960,0
2005-06-07,2.8239,2.8556,2.8239,2.8471,279887,0
2005-06-08,2.8471,2.8471,2.8268,2.8326,258713,0
2005-06-09,2.8414,2.8556,2.8414,2.8556,246747,0
2005-06-10,2.8556,2.8556,2.8239,2.85,164804,0
2005-06-13,2.8239,2.8531,2.8239,2.8471,312113,0
2005-06-14,2.8414,2.8414,2.8239,2.8326,245826,0
2005-06-15,2.8326,2.8556,2.8239,2.8442,280810,0
2005-06-16,2.931,3.0299,2.931,3.0299,2693956,0
2005-06-17,3.0299,3.0299,2.9745,2.9889,1015531,0
2005-06-20,2.9975,2.9975,2.9658,2.9777,311190,0
2005-06-21,3.0064,3.0209,2.9975,3.0006,373799,0
2005-06-22,3.0093,3.0411,3.0036,3.0268,469552,0
2005-06-23,2.9862,3.0064,2.9658,2.9832,1793515,0
2005-06-24,2.9832,2.9951,2.9572,2.9626,131658,0
2005-06-27,2.9715,2.9862,2.9658,2.9658,221881,0
2005-06-28,2.9777,2.9975,2.9603,2.9801,278049,0
2005-06-29,2.9658,2.9832,2.9658,2.9715,171245,0
2005-06-30,2.9658,2.9777,2.9483,2.9658,492569,0
2005-07-01,2.9545,2.9715,2.9545,2.9545,127054,0
2005-07-05,2.9745,3.0093,2.9745,2.9919,445611,0
2005-07-06,2.9862,2.9889,2.9688,2.9715,121527,0
2005-07-07,2.937,2.9429,2.8962,2.9397,276209,0
2005-07-08,2.9165,2.937,2.9136,2.931,406025,0
2005-07-11,2.931,2.937,2.9254,2.937,260554,0
2005-07-12,2.9483,2.9483,2.9281,2.937,222805,0
2005-07-13,2.9109,2.9603,2.9109,2.9397,291860,0
2005-07-14,2.931,2.9483,2.9165,2.937,223726,0
2005-07-15,2.9109,2.9397,2.9081,2.9254,206234,0
2005-07-18,2.9429,2.9777,2.9429,2.9603,301061,0
2005-07-19,3.047,3.0961,3.047,3.0872,1179408,0
2005-07-20,3.1221,3.1395,3.1046,3.1371,487971,0
2005-07-21,3.1601,3.2585,3.1544,3.2206,1909521,0
2005-07-22,3.1716,3.1742,3.1046,3.1514,612266,0
2005-07-25,3.1514,3.1514,3.1166,3.1395,429039,0
2005-07-26,3.1657,3.1657,3.1514,3.1601,400501,0
2005-07-27,3.1833,3.1889,3.1657,3.1833,154675,0
2005-07-28,3.1948,3.1974,3.1688,3.1773,260554,0
2005-07-29,3.1773,3.2381,3.1742,3.2353,777067,0
2005-08-01,3.2381,3.2641,3.2381,3.2412,975936,0
2005-08-02,3.2264,3.2585,3.2264,3.2381,304751,0
2005-08-03,3.2323,3.2323,3.215,3.2264,373799,0
2005-08-04,3.2264,3.2264,3.2118,3.2206,184137,0
2005-08-05,3.2381,3.2613,3.2381,3.2585,877420,0
2005-08-08,3.3077,3.3481,3.3077,3.3337,1107592,0
2005-08-09,3.3222,3.3281,3.3077,3.3132,416158,0
2005-08-10,3.3655,3.4003,3.3655,3.3917,1598330,0
2005-08-11,3.3655,3.3743,3.3453,3.3743,508220,0
2005-08-12,3.3858,3.3858,3.3453,3.3569,186901,0
2005-08-15,3.4322,3.4901,3.4322,3.4696,1300022,0
2005-08-16,3.4756,3.487,3.4119,3.4204,684079,0
2005-08-17,3.487,3.5623,3.487,3.551,1258590,0
2005-08-18,3.4497,3.4497,3.3626,3.3828,1173887,0
2005-08-19,3.3828,3.4204,3.3828,3.4149,244902,0
2005-08-22,3.4671,3.4957,3.4614,3.4901,562544,0
2005-08-23,3.4322,3.4322,3.3917,3.3948,429039,0
2005-08-24,3.3655,3.3828,3.351,3.3655,857168,0
2005-08-25,3.3655,3.3828,3.3453,3.3712,466788,0
2005-08-26,3.4696,3.4756,3.4351,3.4614,519271,0
2005-08-29,3.3828,3.4322,3.3712,3.4293,402342,0
2005-08-30,3.3948,3.4265,3.38,3.3948,438249,0
2005-08-31,3.3774,3.3887,3.3453,3.38,583721,0
2005-09-01,3.4204,3.4409,3.4149,3.4293,488888,0
2005-09-02,3.4551,3.4614,3.4265,3.4497,422597,0
2005-09-06,3.4497,3.4583,3.4265,3.4409,596609,0
2005-09-07,3.4409,3.4696,3.4204,3.4551,1073529,0
2005-09-08,3.4696,3.4696,3.4497,3.4551,275285,0
2005-09-09,3.4583,3.4756,3.4583,3.4726,457585,0
2005-09-12,3.4756,3.5074,3.4551,3.4957,539526,0
2005-09-13,3.4756,3.4957,3.4671,3.4756,1206113,0
2005-09-14,3.4696,3.4696,3.4265,3.4265,283575,0
2005-09-15,3.4378,3.4726,3.4204,3.4696,315798,0
2005-09-16,3.4957,3.4957,3.4439,3.4671,305668,0
2005-09-19,3.4696,3.4696,3.3858,3.3917,491645,0
2005-09-20,3.4234,3.4439,3.4149,3.4322,356303,0
2005-09-21,3.4322,3.4497,3.3858,3.3887,193340,0
2005-09-22,3.4119,3.4204,3.3743,3.4032,502692,0
2005-09-23,3.3538,3.3538,3.2814,3.2933,896757,0
2005-09-26,3.2761,3.3108,3.2701,3.3108,348944,0
2005-09-27,3.2641,3.2641,3.2323,3.2438,385770,0
2005-09-28,3.2465,3.2585,3.2412,3.2465,293704,0
2005-09-29,3.3132,3.3655,3.3132,3.3425,938187,0
2005-09-30,3.3569,3.38,3.3394,3.351,346180,0
2005-10-03,3.3948,3.406,3.3887,3.4003,445611,0
2005-10-04,3.3828,3.3917,3.3655,3.3712,227407,0
2005-10-05,3.3569,3.3655,3.3193,3.3193,159282,0
2005-10-06,3.2933,3.2959,3.2412,3.2671,602132,0
2005-10-07,3.2761,3.302,3.2701,3.2761,229247,0
2005-10-10,3.2787,3.2903,3.2701,3.2814,234776,0
2005-10-11,3.3162,3.3162,3.2701,3.2903,310275,0
2005-10-12,3.2529,3.2529,3.1948,3.2206,731030,0
2005-10-13,3.2264,3.2264,3.1773,3.215,226489,0
2005-10-14,3.209,3.218,3.2036,3.2118,252267,0
2005-10-17,3.2118,3.2465,3.2064,3.2465,259633,0
2005-10-18,3.2641,3.2761,3.2381,3.2381,275285,0
2005-10-19,3.1773,3.2237,3.1568,3.2237,426282,0
2005-10-20,3.1889,3.1948,3.1628,3.1628,84702,0
2005-10-21,3.2323,3.2465,3.2064,3.2465,401421,0
2005-10-24,3.2497,3.2787,3.2412,3.2761,505460,0
2005-10-25,3.215,3.2323,3.1833,3.2036,200708,0
2005-10-26,3.2005,3.2237,3.1889,3.1974,129817,0
2005-10-27,3.215,3.215,3.1601,3.1657,170330,0
2005-10-28,3.1282,3.1544,3.1046,3.1544,363676,0
2005-10-31,3.1716,3.1948,3.1628,3.1889,290013,0
2005-11-01,3.215,3.2293,3.2036,3.2206,239377,0
2005-11-02,3.1948,3.2412,3.1948,3.2323,241222,0
2005-11-03,3.2729,3.2989,3.2529,3.2903,626071,0
2005-11-04,3.2641,3.2787,3.2585,3.2701,187817,0
2005-11-07,3.2465,3.2613,3.2465,3.2555,174007,0
2005-11-08,3.2465,3.2465,3.215,3.215,207155,0
2005-11-09,3.2465,3.2465,3.2206,3.2438,150069,0
2005-11-10,3.2529,3.2903,3.2412,3.2874,201628,0
2005-11-11,3.3132,3.3252,3.2846,3.3132,283575,0
2005-11-14,3.3481,3.3599,3.3337,3.3569,274365,0
2005-11-15,3.3569,3.38,3.3569,3.3599,448379,0
2005-11-16,3.3538,3.3858,3.3538,3.3685,220966,0
2005-11-17,3.3569,3.3858,3.3569,3.3858,226489,0
2005-11-18,3.406,3.4204,3.38,3.4204,344339,0
2005-11-21,3.3887,3.4119,3.3887,3.4119,222805,0
2005-11-22,3.4003,3.4003,3.3281,3.38,552414,0
2005-11-23,3.4265,3.4756,3.4204,3.4726,627914,0
2005-11-25,3.4551,3.4551,3.3948,3.406,214527,0
2005-11-28,3.4439,3.4439,3.4119,3.4177,577272,0
2005-11-29,3.4265,3.4351,3.4149,3.4234,313958,0
2005-11-30,3.4204,3.4322,3.4177,3.4293,1010006,0
2005-12-01,3.4583,3.4901,3.4551,3.487,593844,0
2005-12-02,3.5019,3.5019,3.4696,3.4815,348017,0
2005-12-05,3.487,3.4931,3.4726,3.487,428122,0
2005-12-06,3.4756,3.4931,3.4551,3.4671,487971,0
2005-12-07,3.4756,3.4815,3.4497,3.4497,205311,0
2005-12-08,3.5133,3.5278,3.5105,3.5193,739319,0
2005-12-09,3.551,3.5829,3.548,3.5798,569907,0
2005-12-12,3.609,3.6176,3.5886,3.6176,626993,0
2005-12-13,3.6176,3.6176,3.5623,3.603,614100,0
2005-12-14,3.6146,3.6378,3.609,3.635,510064,0
2005-12-15,3.6409,3.6986,3.6409,3.6959,1000797,0
2005-12-16,3.7682,3.8003,3.7481,3.7682,889388,0
2005-12-19,3.777,3.7884,3.7449,3.7449,1917813,0
2005-12-20,3.7566,3.7852,3.7535,3.7798,706175,0
2005-12-21,3.7914,3.8232,3.7829,3.8058,1247543,0
2005-12-22,3.8522,3.8522,3.8027,3.8374,1003560,0
2005-12-23,3.8522,3.8549,3.8351,3.8406,241222,0
2005-12-27,3.8058,3.8433,3.8003,3.8088,369196,0
2005-12-28,3.8406,3.907,3.8406,3.9043,613180,0
2005-12-29,3.8896,3.8896,3.8374,3.8374,558859,0
2005-12-30,3.8463,3.8463,3.8088,3.832,453904,0
2006-01-03,3.9218,4.0087,3.9102,4.0087,651847,0
2006-01-04,3.9999,4.0753,3.9999,4.058,904124,0
2006-01-05,3.9593,4.0143,3.9535,3.9855,894917,0
2006-01-06,4.1244,4.1969,4.1184,4.1852,1360791,0
2006-01-09,4.2347,4.2839,4.2317,4.2839,1235572,0
2006-01-10,4.246,4.2519,4.188,4.2084,625147,0
2006-01-11,4.1825,4.1825,4.1593,4.1681,638041,0
2006-01-12,4.142,4.1533,4.1102,4.1159,637120,0
2006-01-13,4.2347,4.2575,4.2347,4.246,591086,0
2006-01-17,4.1651,4.1651,4.1159,4.1273,513745,0
2006-01-18,4.191,4.2228,4.1852,4.2,795476,0
2006-01-19,4.3184,4.3564,4.3126,4.3564,1169285,0
2006-01-20,4.3071,4.3097,4.2519,4.2519,1446413,0
2006-01-23,4.2952,4.3474,4.2952,4.3419,517430,0
2006-01-24,4.3358,4.3358,4.2924,4.3071,455741,0
2006-01-25,4.304,4.3097,4.2807,4.2839,289095,0
2006-01-26,4.2575,4.3009,4.2575,4.2924,327764,0
2006-01-27,4.3419,4.4085,4.3331,4.3996,653692,0
2006-01-30,4.4085,4.4256,4.3706,4.4256,404184,0
2006-01-31,4.4372,4.446,4.4085,4.446,847042,0
2006-02-01,4.4429,4.4545,4.3764,4.4429,451137,0
2006-02-02,4.4809,4.4809,4.3911,4.4169,1425234,0
2006-02-03,4.3331,4.3648,4.2692,4.3503,1190458,0
2006-02-06,4.5791,4.756,4.4314,4.7297,3429594,0
2006-02-07,4.7269,4.7355,4.6228,4.6402,1263190,0
2006-02-08,4.6341,4.6341,4.5185,4.5821,837829,0
2006-02-09,4.5821,4.6372,4.5761,4.6109,462185,0
2006-02-10,4.6283,4.6546,4.6054,4.6252,787194,0
2006-02-13,4.6601,4.7212,4.6601,4.692,959364,0
2006-02-14,4.8488,4.9702,4.8457,4.9034,1368153,0
2006-02-15,4.7617,4.7703,4.7037,4.7413,1129690,0
2006-02-16,4.7385,4.8338,4.6314,4.7068,952000,0
2006-02-17,4.7355,4.7792,4.7355,4.7673,436409,0
2006-02-21,4.9614,4.9962,4.9529,4.9902,940951,0
2006-02-22,5.225,5.37,5.2164,5.37,1920568,0
2006-02-23,5.3119,5.3147,5.225,5.2627,1706967,0
2006-02-24,5.1442,5.1699,5.1034,5.1266,963968,0
2006-02-27,5.0775,5.1266,5.0512,5.1122,1021053,0
2006-02-28,4.9758,4.9789,4.9034,4.9383,1650807,0
2006-03-01,4.9902,5.0627,4.9902,5.0369,924379,0
2006-03-02,4.9962,5.0076,4.9325,4.973,1206113,0
2006-03-03,5.057,5.1931,5.0543,5.0919,1729985,0
2006-03-06,5.1034,5.1442,5.083,5.089,638964,0
2006-03-07,4.8918,4.8918,4.8369,4.8834,1372758,0
2006-03-08,4.7586,4.7877,4.7068,4.7792,1598330,0
2006-03-09,4.7586,4.8282,4.7355,4.7498,703410,0
2006-03-10,4.692,4.7877,4.692,4.756,1336847,0
2006-03-13,4.8861,4.9006,4.8226,4.8399,819420,0
2006-03-14,4.8338,4.9154,4.8226,4.9034,571749,0
2006-03-15,4.9645,4.9673,4.9123,4.9645,810208,0
2006-03-16,4.9208,4.9847,4.9034,4.9645,796400,0
2006-03-17,4.9902,5.0919,4.9847,5.0543,1980412,0
2006-03-20,5.1092,5.1583,5.083,5.1034,1935302,0
2006-03-21,5.4047,5.4509,5.3407,5.3813,3477466,0
2006-03-22,5.2888,5.3639,5.2598,5.358,1204266,0
2006-03-23,5.3813,5.3813,5.2568,5.2772,870975,0
2006-03-24,5.3264,5.4161,5.3264,5.3786,789035,0
2006-03-27,5.5611,5.5843,5.5321,5.5554,1286211,0
2006-03-28,5.6389,5.6564,5.558,5.6018,1434443,0
2006-03-29,5.5294,5.5785,5.5119,5.5348,1167441,0
2006-03-30,5.5407,5.5785,5.4857,5.4857,760492,0
2006-03-31,5.5294,5.5928,5.5174,5.5437,1005398,0
2006-04-03,5.6479,5.6684,5.6044,5.6307,1031179,0
2006-04-04,5.6479,5.7117,5.6389,5.7117,727349,0
2006-04-05,5.7117,5.7175,5.7031,5.7175,797328,0
2006-04-06,5.7665,5.781,5.7407,5.7552,1249383,0
2006-04-07,5.8649,5.9056,5.8451,5.8506,1570706,0
2006-04-10,5.952,5.952,5.8649,5.8799,2425111,0
2006-04-11,5.842,5.842,5.6452,5.6684,2309105,0
2006-04-12,5.5495,5.6018,5.5031,5.5843,1163760,0
2006-04-13,5.6365,5.6594,5.6072,5.642,947396,0
2006-04-17,5.7031,5.8332,5.7031,5.8247,4181804,0
2006-04-18,5.871,5.8971,5.7898,5.8301,4724094,0
2006-04-19,5.8536,5.9173,5.8215,5.9116,2715130,0
2006-04-20,6.0707,6.1346,5.9607,6.1114,2346857,0
2006-04-21,6.1142,6.1632,6.0649,6.1229,1636999,0
2006-04-24,6.1261,6.1261,6.0189,6.0592,3279522,0
2006-04-25,5.8301,5.8595,5.7725,5.7898,3342127,0
2006-04-26,5.8389,5.8854,5.8301,5.8389,1794439,0
2006-04-27,5.8389,5.8389,5.7581,5.8215,1798116,0
2006-04-28,5.8536,5.8997,5.8451,5.8564,925297,0
2006-05-01,5.8649,5.9318,5.8649,5.9028,915169,0
2006-05-02,6.0069,6.1346,6.0069,6.1346,1799039,0
2006-05-03,6.1434,6.1434,6.0707,6.0913,1158234,0
2006-05-04,6.1752,6.2388,6.1752,6.2328,1578996,0
2006-05-05,6.2619,6.3084,6.23,6.2793,1825737,0
2006-05-08,6.6035,6.679,6.4646,6.679,2932420,0
2006-05-09,6.5865,6.679,6.5257,6.6299,2059594,0
2006-05-10,6.6558,6.7049,6.6558,6.679,1606614,0
2006-05-11,6.8587,6.9165,6.6762,6.6935,2988574,0
2006-05-12,6.908,6.9309,6.7772,6.8035,4113673,0
2006-05-15,6.7544,6.7803,6.4909,6.7803,4315304,0
2006-05-16,6.6962,6.9773,6.6962,6.8326,3652399,0
2006-05-17,7.1368,7.1424,6.7719,6.8763,7193402,0
2006-05-18,6.9715,7.0326,6.9628,7.0207,3179160,0
2006-05-19,7.1684,7.1888,6.8439,7.1075,5363052,0
2006-05-22,6.5169,6.7342,6.2448,6.424,10052162,0
2006-05-23,6.4185,6.7803,6.4185,6.5342,3796950,0
2006-05-24,6.5169,6.5169,6.2011,6.3606,5612562,0
2006-05-25,6.3257,6.4386,6.2185,6.427,3876132,0
2006-05-26,6.3633,6.3949,6.23,6.3779,2065118,0
2006-05-30,6.4358,6.4677,6.3196,6.343,1976734,0
2006-05-31,6.4039,6.4994,6.3981,6.4994,1223602,0
2006-06-01,6.3981,6.4414,6.343,6.4414,1529273,0
2006-06-02,6.5311,6.6472,6.5052,6.6472,1929781,0
2006-06-05,6.8469,6.8674,6.6906,6.6906,2440765,0
2006-06-06,6.9253,6.9946,6.8326,6.9889,3367908,0
2006-06-07,6.992,6.992,6.8415,6.8817,3710401,0
2006-06-08,6.5052,6.5169,6.152,6.3748,7467767,0
2006-06-09,6.4123,6.4909,6.2155,6.2475,4445121,0
2006-06-12,6.2822,6.3196,5.8595,5.8625,9165532,0
2006-06-13,5.6594,5.7581,5.4741,5.6044,10669954,0
2006-06-14,5.6539,5.7781,5.6219,5.7665,5215748,0
2006-06-15,5.8799,6.1288,5.8799,6.094,4190086,0
2006-06-16,6.2126,6.2448,6.0013,6.0966,6620731,0
2006-06-19,6.0824,6.1315,5.9434,5.9895,3552966,0
2006-06-20,5.9376,5.9956,5.8799,5.952,1731828,0
2006-06-21,5.984,6.1953,5.984,6.1288,1966605,0
2006-06-22,6.0505,6.0565,5.9666,5.9956,1184933,0
2006-06-23,6.0332,6.1693,6.0041,6.1288,1257669,0
2006-06-26,6.2011,6.2822,6.1752,6.2822,1063403,0
2006-06-27,6.3693,6.3922,6.3113,6.337,2710532,0
2006-06-28,6.6035,6.7427,6.5107,6.7427,3077888,0
2006-06-29,6.7281,6.9455,6.7025,6.9455,3197579,0
2006-06-30,6.8817,6.983,6.8763,6.8763,1774179,0
2006-07-03,6.9134,6.992,6.9049,6.9684,965808,0
2006-07-05,6.7891,6.7891,6.6527,6.6962,1962924,0
2006-07-06,6.8415,6.9656,6.8415,6.934,1421553,0
2006-07-07,6.9427,6.9455,6.7834,6.8066,1075373,0
2006-07-10,6.9715,7.0469,6.9602,7.0352,1465748,0
2006-07-11,6.9513,7.0554,6.908,7.044,1240174,0
2006-07-12,7.0326,7.0352,6.9427,6.9513,855324,0
2006-07-13,6.908,6.908,6.7602,6.7747,2035656,0
2006-07-14,6.7891,6.7891,6.6821,6.7455,2107471,0
2006-07-17,6.679,6.7803,6.6762,6.6962,686839,0
2006-07-18,6.8094,6.8876,6.8094,6.8786,1222684,0
2006-07-19,7.0121,7.3309,7.0121,7.3161,3882578,0
2006-07-20,7.2236,7.2438,7.0352,7.0352,2308188,0
2006-07-21,7.0759,7.0759,6.934,6.9513,1068007,0
2006-07-24,6.9946,7.2236,6.9946,7.1715,1591883,0
2006-07-25,7.044,7.1368,7.0326,7.1308,2948992,0
2006-07-26,7.1136,7.2092,7.0612,7.157,1041305,0
2006-07-27,7.3657,7.3886,7.2612,7.267,1227285,0
2006-07-28,7.3855,7.5162,7.3657,7.4609,2753802,0
2006-07-31,7.3974,7.3974,7.3161,7.3363,1384726,0
2006-08-01,7.2612,7.2612,7.1424,7.157,1332246,0
2006-08-02,7.1832,7.3045,7.1832,7.264,2127729,0
2006-08-03,7.2872,7.4002,7.2872,7.3769,1020133,0
2006-08-04,7.3769,7.4784,7.2814,7.2814,1873613,0
2006-08-07,7.2236,7.264,7.1859,7.2497,708933,0
2006-08-08,7.2729,7.3595,7.2729,7.2872,725508,0
2006-08-09,7.4609,7.4698,7.3855,7.3855,1505336,0
2006-08-10,7.5276,7.5623,7.4496,7.5189,1313834,0
2006-08-11,7.5364,7.5653,7.4957,7.5162,704328,0
2006-08-14,7.7218,7.8319,7.7162,7.7162,1873613,0
2006-08-15,7.7998,7.875,7.7419,7.8725,1811010,0
2006-08-16,7.8954,7.8954,7.7882,7.797,1538479,0
2006-08-17,7.7132,7.7479,7.687,7.69,2143377,0
2006-08-18,7.7534,7.8404,7.69,7.8145,1393935,0
2006-08-21,7.7333,7.768,7.7012,7.7012,1401301,0
2006-08-22,7.797,7.9822,7.797,7.9245,2920447,0
2006-08-23,7.8521,7.9187,7.7593,7.7593,1448251,0
2006-08-24,7.7882,7.8986,7.768,7.7998,1901234,0
2006-08-25,7.7708,7.7767,7.6667,7.7043,1789831,0
2006-08-28,7.5971,7.6783,7.5189,7.6319,3318185,0
2006-08-29,7.7593,7.8289,7.7565,7.8145,1895714,0
2006-08-30,7.7333,7.7998,7.6434,7.6783,2902038,0
2006-08-31,7.7102,7.7361,7.6695,7.7186,1196904,0
2006-09-01,7.7218,7.7333,7.6726,7.7102,631595,0
2006-09-05,7.7998,7.875,7.7654,7.8258,1741959,0
2006-09-06,7.971,7.971,7.8869,7.8869,2340406,0
2006-09-07,7.9503,8.0199,7.9446,7.9735,2081693,0
2006-09-08,8.0258,8.0462,7.9941,8.0057,1290813,0
2006-09-11,7.971,7.971,7.875,7.9217,1824817,0
2006-09-12,7.939,8.0811,7.939,8.0518,2310948,0
2006-09-13,8.0258,8.0374,7.9766,7.9794,1613978,0
2006-09-14,7.9941,7.9967,7.9042,7.9534,1314749,0
2006-09-15,7.9822,8.0432,7.9735,8.017,1210715,0
2006-09-18,8.2111,8.3099,8.1938,8.2866,3406576,0
2006-09-19,8.3589,8.3732,8.2866,8.324,2820089,0
2006-09-20,8.5095,8.7149,8.5095,8.7006,4378835,0
2006-09-21,8.7067,8.7067,8.5356,8.5356,2960959,0
2006-09-22,8.9184,8.9184,8.8312,8.8945,3026329,0
2006-09-25,9.0136,9.0484,8.9466,9.0136,4311621,0
2006-09-26,8.4256,8.5675,8.1996,8.4952,7062662,0
2006-09-27,8.6081,8.7764,8.6081,8.6254,3310827,0
2006-09-28,8.634,8.6719,8.5269,8.5269,2664494,0
2006-09-29,8.5036,8.5849,8.489,8.489,1751162,0
2006-10-02,8.489,8.5184,8.472,8.4952,1016444,0
2006-10-03,8.5237,8.6777,8.5036,8.6603,2488643,0
2006-10-04,8.689,8.8716,8.689,8.8661,2513497,0
2006-10-05,8.8422,8.9008,8.802,8.8396,1611215,0
2006-10-06,8.7901,8.7937,8.7525,8.7589,1234648,0
2006-10-09,8.7444,8.7589,8.6832,8.7214,1147184,0
2006-10-10,8.857,8.9439,8.8488,8.8863,1595567,0
2006-10-11,8.9531,9.0429,8.9439,8.9732,1027494,0
2006-10-12,9.0484,9.1238,8.9907,9.1182,1921494,0
2006-10-13,9.0858,9.1211,9.0282,9.0429,1579912,0
2006-10-16,9.1238,9.1238,9.0429,9.0511,1356185,0
2006-10-17,9.0511,9.0685,8.9531,9.0255,1102075,0
2006-10-18,9.2566,9.3348,9.2337,9.2852,2210590,0
2006-10-19,9.291,9.3177,9.1784,9.2834,1271483,0
2006-10-20,9.3729,9.4161,9.3234,9.3748,1616740,0
2006-10-23,9.2337,9.332,9.1784,9.2566,3384481,0
2006-10-24,9.2279,9.2422,9.185,9.2079,1227285,0
2006-10-25,9.3081,9.3847,9.2537,9.367,2104711,0
2006-10-26,9.3263,9.3552,9.2776,9.3552,1647124,0
2006-10-27,9.0539,9.0539,8.8221,8.8541,5409094,0
2006-10-30,8.8541,8.9184,8.7616,8.9036,3811678,0
2006-10-31,9.1238,9.185,9.0953,9.1811,2226241,0
2006-11-01,9.2481,9.2651,9.0914,9.1087,1560576,0
2006-11-02,9.2108,9.2805,9.1725,9.2605,1507180,0
2006-11-03,9.3291,9.3291,9.0828,9.1908,1968445,0
2006-11-06,9.3847,9.4881,9.3611,9.4881,2324759,0
2006-11-07,9.3631,9.4772,9.3522,9.4132,2658049,0
2006-11-08,9.4475,9.515,9.3631,9.4395,1579912,0
2006-11-09,9.628,9.766,9.604,9.657,3714093,0
2006-11-10,9.613,9.679,9.558,9.625,1763132,0
2006-11-13,9.912,10.138,9.912,10.099,3361463,0
2006-11-14,10.041,10.102,9.949,10.074,3399211,0
2006-11-15,10.025,10.128,10.016,10.019,3440643,0
2006-11-17,10.279,10.485,10.265,10.372,4668850,0
2006-11-20,10.375,10.47,10.265,10.384,2967400,0
2006-11-21,10.464,10.467,10.349,10.378,1647124,0
2006-11-22,10.525,10.551,10.464,10.537,2001596,0
2006-11-24,10.699,10.858,10.629,10.723,3506011,0
2006-11-27,10.916,10.986,10.69,10.69,7193402,0
2006-11-28,10.285,10.317,10.048,10.305,7923512,0
2006-11-29,10.514,10.699,10.514,10.636,4201140,0
2006-11-30,10.676,10.682,10.528,10.661,2401176,0
2006-12-01,10.619,10.619,10.456,10.508,2567824,0
2006-12-04,10.324,10.497,10.212,10.497,5473535,0
2006-12-05,10.531,10.641,10.456,10.601,4643069,0
2006-12-06,10.699,10.794,10.644,10.676,2668174,0
2006-12-07,10.644,10.654,10.549,10.587,2275956,0
2006-12-08,10.453,10.505,10.27,10.323,5814195,0
2006-12-11,10.459,10.636,10.427,10.566,2761168,0
2006-12-12,10.589,10.666,10.577,10.607,2105632,0
2006-12-13,10.644,10.69,10.589,10.65,1586360,0
2006-12-14,10.879,11.076,10.861,11.058,3448930,0
2006-12-15,11.54,11.579,11.406,11.537,4787621,0
2006-12-18,12.615,12.938,12.413,12.5,10808976,0
2006-12-19,12.301,12.571,12.214,12.539,5734096,0
2006-12-20,13.364,13.387,13.062,13.181,8025709,0
2006-12-21,13.224,13.441,12.872,12.938,8685850,0
2006-12-22,13.578,14.221,13.34,14.024,10725194,0
2006-12-26,13.989,15.215,13.958,15.088,16004467,0
2006-12-27,15.52,15.912,14.157,15.035,29659314,0
2006-12-28,15.11,15.228,14.827,15.113,9364403,0
2006-12-29,14.916,15.067,14.482,14.63,8907741,0
2007-01-03,15.65,16.755,15.64,16.147,15852327,0
2007-01-04,15.336,15.487,15.121,15.308,10065056,0
2007-01-05,14.164,14.609,13.613,13.922,17120472,0
2007-01-08,14.83,15.65,14.627,15.615,17442601,0
2007-01-09,14.393,14.696,13.836,14.007,19622580,0
2007-01-10,12.947,13.526,12.809,13.469,19739971,0
2007-01-11,12.933,13.469,12.872,13.164,12281981,0
2007-01-12,13.438,13.67,13.396,13.572,6500238,0
2007-01-16,14.192,14.337,13.974,14.171,7833289,0
2007-01-17,14.236,14.261,13.995,14.081,6100078,0
2007-01-18,14.05,14.169,13.685,13.812,6935956,0
2007-01-19,13.639,13.676,13.124,13.523,11195096,0
2007-01-22,13.799,13.799,13.533,13.645,5430958,0
2007-01-23,13.41,13.526,13.204,13.526,6584482,0
2007-01-24,13.263,13.508,13.198,13.508,5246246,0
2007-01-25,13.028,13.035,12.553,12.606,11487186,0
2007-01-26,12.959,13.204,12.743,13.162,7450740,0
2007-01-29,13.082,13.162,12.778,12.859,4659648,0
2007-01-30,13.084,13.381,13.008,13.274,6360059,0
2007-01-31,12.803,12.938,12.66,12.796,8237245,0
2007-02-01,12.44,12.683,12.362,12.606,9453602,0
2007-02-02,12.503,12.657,12.396,12.536,4219440,0
2007-02-05,12.741,12.828,12.553,12.701,4461814,0
2007-02-06,12.885,13.224,12.755,13.048,10648895,0
2007-02-07,13.213,13.37,13.074,13.138,6651113,0
2007-02-08,13.355,13.396,13.15,13.338,5279044,0
2007-02-09,13.56,13.7,13.162,13.164,9643490,0
2007-02-12,13.17,13.219,13.022,13.135,5210907,0
2007-02-13,12.999,13.065,12.912,13.045,5064402,0
2007-02-14,12.915,13.159,12.817,13.031,4819539,0
2007-02-15,12.918,13.005,12.809,12.889,3193672,0
2007-02-16,12.828,12.995,12.785,12.995,2800760,0
2007-02-20,13.005,13.124,12.813,13.005,2882591,0
2007-02-21,12.743,12.972,12.618,12.862,5564229,0
2007-02-22,12.743,12.889,12.594,12.729,4124836,0
2007-02-23,12.696,12.765,12.486,12.536,4412096,0
2007-02-26,12.47,12.579,12.187,12.223,7844064,0
2007-02-27,11.44,11.629,11.076,11.145,14937040,0
2007-02-28,11.473,11.585,11.228,11.486,11692620,0
2007-03-01,11.076,11.209,10.788,11.093,9320291,0
2007-03-02,10.949,11.267,10.919,10.936,5933315,0
2007-03-05,10.572,10.812,10.387,10.629,8254848,0
2007-03-06,11.371,11.466,11.195,11.41,8038370,0
2007-03-07,11.368,11.527,11.321,11.394,5022862,0
2007-03-08,11.846,12.054,11.846,11.955,6903847,0
2007-03-09,12.078,12.139,11.884,12.015,4167645,0
2007-03-12,12.045,12.194,11.974,12.095,4300573,0
2007-03-13,11.879,11.985,11.397,11.427,6782315,0
2007-03-14,11.334,11.65,11.175,11.65,6118720,0
2007-03-15,11.588,11.715,11.463,11.57,2582208,0
2007-03-16,11.629,11.759,11.556,11.632,2810084,0
2007-03-19,12.149,12.205,12.025,12.164,4303691,0
2007-03-20,12.167,12.337,12.153,12.286,2324992,0
2007-03-21,12.286,12.657,12.181,12.596,4353400,0
2007-03-22,12.645,12.645,12.37,12.434,3757142,0
2007-03-23,12.381,12.467,12.304,12.357,2263531,0
2007-03-26,12.449,12.481,12.238,12.478,2011146,0
2007-03-27,12.568,12.568,12.26,12.286,2010877,0
2007-03-28,12.252,12.307,12.08,12.181,2690619,0
2007-03-29,12.481,12.633,12.396,12.633,4049504,0
2007-03-30,12.539,12.577,12.292,12.422,2752741,0
2007-04-02,12.419,12.615,12.419,12.511,1999407,0
2007-04-03,12.66,12.8,12.612,12.721,1956940,0
2007-04-04,12.741,12.743,12.553,12.707,2038421,0
2007-04-05,12.741,12.741,12.571,12.599,2325683,0
2007-04-09,12.672,12.872,12.672,12.811,1697997,0
2007-04-10,12.889,13.019,12.859,12.967,2083650,0
2007-04-11,13.37,13.453,13.152,13.204,5316334,0
2007-04-12,13.66,13.874,13.506,13.85,6918349,0
2007-04-13,14.038,14.157,13.94,14.151,4279099,0
2007-04-16,14.351,14.396,14.259,14.346,4107246,0
2007-04-17,14.129,14.203,13.799,13.904,5271868,0
2007-04-18,13.902,13.989,13.782,13.902,3875733,0
2007-04-19,13.396,13.607,13.178,13.575,3960704,0
2007-04-20,13.815,13.995,13.815,13.935,2635481,0
2007-04-23,13.935,13.935,13.935,13.935,218204,0
2007-04-24,14.076,14.224,13.952,14.015,4162298,0
2007-04-25,14.117,14.117,13.935,14.097,2243505,0
2007-04-26,14.091,14.091,13.943,13.977,1663986,0
2007-04-27,13.815,13.946,13.717,13.758,2413998,0
2007-04-30,13.616,13.648,13.396,13.422,2859417,0
2007-05-01,13.407,13.494,13.209,13.419,2703262,0
2007-05-02,13.352,13.563,13.326,13.529,1991119,0
2007-05-03,13.703,13.723,13.543,13.627,2010176,0
2007-05-04,13.789,13.898,13.755,13.815,1560580,0
2007-05-07,14.062,14.135,14.03,14.044,2037051,0
2007-05-08,13.772,13.828,13.613,13.812,2294953,0
2007-05-09,13.874,13.999,13.815,13.989,3036688,0
2007-05-10,13.876,13.902,13.54,13.555,4427288,0
2007-05-11,13.9,14.742,13.87,14.56,16426000,0
2007-05-14,14.682,14.792,14.413,14.575,5541212,0
2007-05-15,14.482,14.638,14.398,14.403,3943336,0
2007-05-16,14.56,14.755,14.42,14.702,2892595,0
2007-05-17,14.453,14.577,14.435,14.49,2489264,0
2007-05-18,14.45,14.508,14.174,14.334,2672253,0
2007-05-21,14.406,14.526,14.337,14.377,3591146,0
2007-05-22,14.198,14.264,14.041,14.139,3029671,0
2007-05-23,14.167,14.288,13.888,13.969,2484851,0
2007-05-24,13.766,13.995,13.251,13.501,9010563,0
2007-05-25,13.726,13.87,13.63,13.856,3237858,0
2007-05-29,13.685,13.726,13.294,13.471,4882339,0
2007-05-30,13.062,13.393,12.964,13.355,5591589,0
2007-05-31,13.627,13.694,13.352,13.436,5441320,0
2007-06-01,13.7,13.801,13.653,13.775,3446055,0
2007-06-04,13.56,13.575,13.469,13.558,4498941,0
2007-06-05,13.566,13.67,13.511,13.625,3114946,0
2007-06-06,13.583,13.587,13.407,13.413,4766680,0
2007-06-07,13.555,13.7,13.266,13.387,6770712,0
2007-06-08,13.52,13.825,13.469,13.804,4260942,0
2007-06-11,13.737,13.964,13.717,13.807,3511856,0
2007-06-12,13.691,13.77,13.526,13.613,2777282,0
2007-06-13,13.715,13.868,13.715,13.862,2446867,0
2007-06-14,13.891,14.041,13.822,13.981,2563566,0
2007-06-15,14.251,14.548,14.251,14.508,6496439,0
2007-06-18,14.945,15.074,14.89,15.014,5596204,0
2007-06-19,15.053,15.178,14.958,15.151,3652517,0
2007-06-20,15.059,15.452,14.96,14.991,7876495,0
2007-06-21,15.742,15.958,15.557,15.954,9178387,0
2007-06-22,15.9,15.997,15.698,15.759,4030581,0
2007-06-25,15.772,16.04,15.681,15.733,4289183,0
2007-06-26,15.742,15.759,15.567,15.602,2912275,0
2007-06-27,15.791,16.019,15.785,16.009,4477001,0
2007-06-28,16.019,16.228,15.989,16.036,3705001,0
2007-06-29,15.798,15.89,15.52,15.545,3871416,0
2007-07-02,15.64,15.985,15.638,15.971,3300354,0
2007-07-03,16.03,16.208,16.017,16.179,1538482,0
2007-07-05,15.926,15.93,15.739,15.93,2734813,0
2007-07-06,16.043,16.203,15.935,16.16,1847940,0
2007-07-09,16.848,17.219,16.812,17.053,7282255,0
2007-07-10,16.562,16.981,16.562,16.654,4256032,0
2007-07-11,16.891,16.978,16.583,16.732,4965545,0
2007-07-12,17.031,17.233,16.947,17.184,3768874,0
2007-07-13,17.181,17.38,17.181,17.294,2312219,0
2007-07-16,17.224,17.297,17.06,17.106,1802263,0
2007-07-17,17.178,17.316,17.053,17.144,1915855,0
2007-07-18,17.028,17.028,16.369,16.758,5464454,0
2007-07-19,16.761,16.957,16.744,16.931,1644824,0
2007-07-20,17.132,17.184,16.785,16.851,3723991,0
2007-07-23,17.38,17.731,17.335,17.697,4382745,0
2007-07-24,17.913,17.957,17.337,17.364,5763608,0
2007-07-25,18.145,18.502,18.001,18.157,6570664,0
2007-07-26,18.233,18.246,17.065,17.555,12092469,0
2007-07-27,17.828,18.319,17.579,17.911,11747092,0
2007-07-30,18.319,18.841,18.319,18.75,6552020,0
2007-07-31,18.972,19.284,18.685,18.734,4733533,0
2007-08-01,18.244,18.259,17.621,18.097,7063899,0
2007-08-02,17.957,18.103,17.786,17.972,3327839,0
2007-08-03,17.9,17.957,17.233,17.26,3792726,0
2007-08-06,16.973,17.561,16.678,17.48,5784212,0
2007-08-07,16.788,17.132,16.523,16.944,6365342,0
2007-08-08,17.41,17.871,17.38,17.664,4420663,0
2007-08-09,16.996,17.268,16.874,17.019,4358870,0
2007-08-10,16.457,16.944,16.303,16.628,5826975,0
2007-08-13,16.916,16.984,16.747,16.747,3113567,0
2007-08-14,17.118,17.219,16.684,16.684,3812376,0
2007-08-15,16.628,16.741,15.948,16.024,6258825,0
2007-08-16,15.495,15.93,14.571,15.22,12104861,0
2007-08-17,15.669,16.408,15.504,16.392,7455227,0
2007-08-20,16.987,17.141,16.703,17.048,7083379,0
2007-08-21,17.23,17.364,17.07,17.204,4773236,0
2007-08-22,18.053,18.465,17.938,18.452,5414384,0
2007-08-23,18.536,18.594,18.014,18.316,4944486,0
2007-08-24,18.626,19.481,18.536,19.448,5097783,0
2007-08-27,19.985,22.731,19.787,22.615,26208788,0
2007-08-28,20.941,21.17,19.891,19.891,23866535,0
2007-08-29,20.521,21.129,20.35,21.1,9267504,0
2007-08-30,20.559,20.934,20.416,20.521,5381245,0
2007-08-31,21.283,21.404,20.976,21.124,6824433,0
2007-09-04,20.833,21.407,20.829,21.39,5135069,0
2007-09-05,20.688,20.949,20.274,20.463,6626600,0
2007-09-06,20.61,20.897,20.505,20.747,4575053,0
2007-09-07,20.28,20.342,19.988,20.113,5594266,0
2007-09-10,20.565,20.723,20.129,20.565,4186638,0
2007-09-11,20.794,20.854,20.35,20.75,4912377,0
2007-09-12,20.637,20.937,20.396,20.797,2927125,0
2007-09-13,20.883,21.109,20.665,20.758,3721917,0
2007-09-14,20.999,21.419,20.864,21.384,4556415,0
2007-09-17,21.39,21.531,21.03,21.311,3973264,0
2007-09-18,21.427,22.624,21.415,22.51,5511062,0
2007-09-19,22.036,22.448,21.911,22.1,6332958,0
2007-09-20,22.203,22.267,21.645,21.712,3560682,0
2007-09-21,21.926,22.216,21.879,21.995,3270660,0
2007-09-24,22.667,22.976,22.435,22.768,5349133,0
2007-09-25,23.029,23.77,23.026,23.77,6316209,0
2007-09-26,23.923,24.04,23.505,23.756,4561249,0
2007-09-27,24.448,24.691,24.146,24.552,5656416,0
2007-09-28,24.967,25.248,24.504,24.972,5180992,0
2007-10-01,25.192,25.827,25.092,25.543,5072237,0
2007-10-02,26.837,27.463,26.627,27.009,10268419,0
2007-10-03,26.385,26.385,24.818,25.1,10877114,0
2007-10-04,25.415,26.152,25.276,25.876,8312853,0
2007-10-05,27.256,27.796,27.081,27.796,7815332,0
2007-10-08,27.427,27.718,27.081,27.605,4315766,0
2007-10-09,27.782,28.115,27.515,27.954,5475154,0
2007-10-10,28.01,28.115,27.515,27.834,4991788,0
2007-10-11,28.671,28.777,26.435,27.351,9504357,0
2007-10-12,27.718,28.668,27.4,28.643,6359857,0
2007-10-15,28.532,28.569,27.371,27.814,8475579,0
2007-10-16,27.837,27.933,27.113,27.541,6785078,0
2007-10-17,29.195,30.918,29.112,30.863,20328988,0
2007-10-18,28.813,30.159,28.399,29.913,11557969,0
2007-10-19,29.519,29.546,27.906,27.962,10949680,0
2007-10-22,27.736,28.732,27.226,28.578,9375228,0
2007-10-23,29.235,29.656,28.892,29.572,8012481,0
2007-10-24,28.972,29.391,28.329,29.035,8194773,0
2007-10-25,28.848,28.963,28.291,28.821,5563539,0
2007-10-26,29.192,29.38,28.972,29.294,3329358,0
2007-10-29,29.544,29.641,29.045,29.344,3796493,0
2007-10-30,29.082,29.106,28.5,28.72,3575871,0
2007-10-31,28.897,29.484,28.418,29.459,5481370,0
2007-11-01,28.919,28.949,27.722,27.939,7721424,0
2007-11-02,28.474,30.124,27.228,28.022,7409650,0
2007-11-05,26.219,26.568,25.1,25.96,12572760,0
2007-11-06,26.291,26.929,26.006,26.929,8568577,0
2007-11-07,25.923,26.241,25.234,25.294,9130931,0
2007-11-08,24.917,25.567,23.461,24.574,17729824,0
2007-11-09,24.104,24.892,23.692,24.17,9482780,0
2007-11-12,23.173,23.867,22.807,22.878,12639712,0
2007-11-13,23.91,25,23.867,24.738,9962422,0
2007-11-14,26.329,26.329,24.975,25.03,7264867,0
2007-11-15,24.637,25.117,24.262,24.506,7442588,0
2007-11-16,24.194,24.518,23.837,24.283,8664160,0
2007-11-19,23.657,23.695,23.023,23.284,9137722,0
2007-11-20,23.751,24.298,23.139,23.692,9715663,0
2007-11-21,22.734,22.734,21.794,21.829,19045629,0
2007-11-23,22.048,22.591,21.813,22.455,4903734,0
2007-11-26,22.884,22.887,21.728,21.874,7215761,0
2007-11-27,22.149,22.586,21.578,22.519,7218410,0
2007-11-28,22.51,23.502,22.49,23.414,10235209,0
2007-11-29,23.171,24.04,23.171,23.751,6364167,0
2007-11-30,24.2,24.428,23.635,23.92,5151503,0
2007-12-03,24.214,24.214,23.561,23.739,4288740,0
2007-12-04,23.93,24.343,23.762,24.083,4720138,0
2007-12-05,24.68,25.109,24.618,25.094,6760733,0
2007-12-06,24.96,25.575,24.708,25.558,5515334,0
2007-12-07,25.062,25.062,24.547,24.807,5708765,0
2007-12-10,24.445,24.833,24.373,24.595,3994418,0
2007-12-11,24.616,24.616,23.461,23.707,6239825,0
2007-12-12,24.012,24.648,23.475,24.04,5674350,0
2007-12-13,23.446,23.446,22.707,23.263,8812808,0
2007-12-14,22.734,23.07,22.487,22.572,6069695,0
2007-12-17,21.794,22.013,21.343,21.442,8508964,0
2007-12-18,22.054,22.331,21.607,22.247,6310389,0
2007-12-19,22.472,22.67,22.016,22.149,4904126,0
2007-12-20,22.209,22.537,21.7,22.207,4585760,0
2007-12-21,22.737,23.012,22.549,22.798,3865429,0
2007-12-24,23.11,23.437,22.976,23.375,1895440,0
2007-12-26,23.302,23.605,23.177,23.417,2274726,0
2007-12-27,22.794,22.884,22.448,22.458,3907364,0
2007-12-28,22.878,22.878,22.175,22.438,5390812,0
2007-12-31,22.216,22.516,22.013,22.157,2255226,0
2008-01-02,22.23,22.402,21.526,21.712,4885030,0
2008-01-03,21.578,21.74,21.435,21.618,2847345,0
2008-01-04,21.563,21.645,21.118,21.143,9090209,0
2008-01-07,21.32,21.485,20.999,21.375,7890512,0
2008-01-08,21.432,21.572,20.941,20.999,6613837,0
2008-01-09,21.563,22.186,21.432,22.128,9849342,0
2008-01-10,21.7,22.788,21.595,22.23,6402926,0
2008-01-11,21.65,21.771,21.201,21.203,6689589,0
2008-01-14,21.059,21.386,20.915,21.257,3629251,0
2008-01-15,20.274,20.274,19.478,19.555,11552221,0
2008-01-16,18.867,19.197,17.891,18.807,13238223,0
2008-01-17,19.579,19.768,18.783,18.913,11607695,0
2008-01-18,19.985,20.081,19.504,19.869,13157211,0
2008-01-22,16.33,18.319,16.092,17.691,23059611,0
2008-01-23,17.073,18.344,16.544,18.23,14355647,0
2008-01-24,17.653,18.183,17.503,17.963,8427437,0
2008-01-25,18.972,18.972,17.96,18.105,8808101,0
2008-01-28,17.469,17.944,17.248,17.902,6016151,0
2008-01-29,17.609,17.664,17.07,17.522,5938282,0
2008-01-30,16.339,17.16,16.075,16.405,11039180,0
2008-01-31,15.389,16.463,15.209,16.147,13261357,0
2008-02-01,16.289,16.802,16.254,16.753,6764886,0
2008-02-04,17.92,18.042,17.653,17.699,7998333,0
2008-02-05,17.662,17.662,16.607,16.725,7455288,0
2008-02-06,16.799,16.884,16.119,16.137,5568016,0
2008-02-07,15.93,16.47,15.602,16.289,6034406,0
2008-02-08,16.185,16.221,15.752,16.03,4767973,0
2008-02-11,15.979,16.006,15.557,16.006,4883659,0
2008-02-12,16.116,16.607,15.991,16.327,9054121,0
2008-02-13,16.262,16.624,16.017,16.494,7111207,0
2008-02-14,16.758,16.857,16.248,16.262,6085798,0
2008-02-15,16.698,16.912,16.532,16.874,5253187,0
2008-02-19,17.624,17.624,17.053,17.167,5293997,0
2008-02-20,16.824,17.083,16.539,17.022,5838021,0
2008-02-21,17.019,17.09,16.366,16.428,4575552,0
2008-02-22,16.446,16.703,16.127,16.675,6422535,0
2008-02-25,16.221,16.725,16.119,16.669,6498869,0
2008-02-26,16.506,16.921,16.392,16.881,5873389,0
2008-02-27,17.376,17.948,17.263,17.801,9157688,0
2008-02-28,17.697,17.697,17.355,17.492,3922435,0
2008-02-29,17.407,17.477,16.732,16.822,5443559,0
2008-03-03,16.828,16.874,16.477,16.874,5191819,0
2008-03-04,16.185,16.389,15.748,16.203,7134005,0
2008-03-05,16.19,16.327,15.876,16.122,4964398,0
2008-03-06,16.176,16.214,15.701,15.707,4421724,0
2008-03-07,15.466,16.017,15.325,15.53,5095683,0
2008-03-10,15.709,15.938,15.027,15.11,8614169,0
2008-03-11,16.119,16.796,15.961,16.796,9434565,0
2008-03-12,16.422,16.773,16.188,16.28,6120977,0
2008-03-13,15.296,16.158,15.195,16.017,7607271,0
2008-03-14,15.785,15.837,14.901,14.994,8921598,0
2008-03-17,14.047,14.901,13.999,14.69,6016895,0
2008-03-18,14.832,15.64,14.832,15.592,8567080,0
2008-03-19,15.119,15.338,14.45,14.482,7817958,0
2008-03-20,14.105,14.771,13.952,14.635,7003143,0
2008-03-24,14.632,15.119,14.599,14.752,7765380,0
2008-03-25,15.638,16.104,15.365,16.009,10026816,0
2008-03-26,15.267,15.469,14.974,15.062,7933398,0
2008-03-27,14.887,15.018,14.47,14.566,4618821,0
2008-03-28,15.526,15.526,15.287,15.373,4910966,0
2008-03-31,14.919,15.119,14.838,15.078,4202124,0
2008-04-01,15.255,16.182,15.255,16.116,9177908,0
2008-04-02,16.051,16.075,15.661,15.855,5742684,0
2008-04-03,16.277,16.831,16.277,16.741,6078020,0
2008-04-04,16.654,16.845,16.348,16.529,5779004,0
2008-04-07,17.106,17.424,17.06,17.24,6933211,0
2008-04-08,16.857,16.966,16.684,16.773,4098781,0
2008-04-09,16.33,16.362,15.944,16.098,5032228,0
2008-04-10,16.339,16.654,16.19,16.636,5149085,0
2008-04-11,16.396,16.652,16.078,16.176,7149519,0
2008-04-14,16.03,16.069,15.814,15.909,4085815,0
2008-04-15,15.983,16.122,15.798,15.958,4285737,0
2008-04-16,15.989,16.422,15.915,16.351,5673171,0
2008-04-17,16.193,16.506,16.116,16.297,5026985,0
2008-04-18,16.372,16.657,16.333,16.389,5244130,0
2008-04-21,16.506,16.841,16.354,16.764,5902576,0
2008-04-22,16.828,16.931,16.457,16.716,4769081,0
2008-04-23,17.526,18.711,17.526,18.484,21424756,0
2008-04-24,18.855,19.629,18.439,19.237,15563063,0
2008-04-25,19.124,19.371,18.829,19.084,8019502,0
2008-04-28,18.398,18.89,18.398,18.641,5395505,0
2008-04-29,18.569,18.913,18.569,18.785,4705770,0
2008-04-30,19.077,19.302,18.827,19,6411998,0
2008-05-01,18.899,19.68,18.899,19.502,6830023,0
2008-05-02,19.855,20.057,19.669,19.778,4941549,0
2008-05-05,19.98,19.98,19.568,19.623,4635312,0
2008-05-06,19.412,19.909,19.189,19.797,3928690,0
2008-05-07,18.988,19.119,18.572,18.675,7673627,0
2008-05-08,18.649,18.734,18.252,18.566,4864169,0
2008-05-09,18.305,18.349,17.995,18.259,3842068,0
2008-05-12,18.065,18.151,17.815,18.065,4721927,0
2008-05-13,18.398,18.414,18.149,18.334,3915617,0
2008-05-14,18.34,18.821,18.277,18.439,3857252,0
2008-05-15,18.349,18.661,18.349,18.554,2958779,0
2008-05-16,18.539,18.618,18.36,18.519,2489140,0
2008-05-19,18.493,18.765,18.462,18.572,2601234,0
2008-05-20,18.242,18.242,17.728,17.856,4998410,0
2008-05-21,18.345,18.396,17.798,17.891,5148771,0
2008-05-22,17.838,17.966,17.78,17.85,3110237,0
2008-05-23,17.636,17.636,17.248,17.453,4779610,0
2008-05-27,17.266,17.35,16.921,17.3,4538205,0
2008-05-28,17.034,17.358,16.993,17.285,2975495,0
2008-05-29,17.109,17.608,17.106,17.453,3662386,0
2008-05-30,17.548,17.656,17.474,17.48,2742794,0
2008-06-02,17.748,17.828,17.402,17.566,5983988,0
2008-06-03,17.474,17.474,16.966,17.207,5026408,0
2008-06-04,17.042,17.042,16.728,16.928,4520435,0
2008-06-05,16.947,17.37,16.848,17.305,3796496,0
2008-06-06,17.126,17.126,16.321,16.425,7360272,0
2008-06-09,16.472,16.607,16.164,16.425,4496215,0
2008-06-10,16.188,16.238,15.9,16.116,6782385,0
2008-06-11,15.954,16.046,15.626,15.707,5837906,0
2008-06-12,15.811,16.143,15.782,15.985,5437466,0
2008-06-13,15.567,15.918,15.49,15.918,4118894,0
2008-06-16,15.785,16.095,15.748,16.023,2580833,0
2008-06-17,15.951,16.214,15.777,15.834,3446873,0
2008-06-18,15.985,16.119,15.785,16.057,4771723,0
2008-06-19,15.915,16.095,15.669,16.001,5278540,0
2008-06-20,15.876,15.876,15.365,15.406,5414097,0
2008-06-23,15.635,15.736,15.437,15.599,4527362,0
2008-06-24,15.484,15.775,15.299,15.615,3725361,0
2008-06-25,15.831,16.119,15.689,15.893,5324839,0
2008-06-26,15.484,15.484,15.165,15.2,6153800,0
2008-06-27,15.13,15.409,15.011,15.125,4969707,0
2008-06-30,15.128,15.273,15.07,15.113,2518010,0
2008-07-01,14.752,15.011,14.502,14.949,6515441,0
2008-07-02,14.774,14.922,14.334,14.337,5640155,0
2008-07-03,14.403,14.413,14.047,14.236,5190306,0
2008-07-07,14.867,15.125,14.63,14.844,8396188,0
2008-07-08,14.618,15.096,14.488,15.062,8303578,0
2008-07-09,15.435,15.605,14.934,14.945,6720853,0
2008-07-10,15.394,15.811,15.394,15.757,10398012,0
2008-07-11,15.656,15.791,15.243,15.526,7093122,0
2008-07-14,15.876,15.93,15.403,15.484,4783210,0
2008-07-15,15.064,15.299,14.622,14.949,8331409,0
2008-07-16,14.771,15.825,14.771,15.765,7231660,0
2008-07-17,15.967,16.45,15.879,16.15,9755167,0
2008-07-18,15.893,16.238,15.808,16.11,6774328,0
2008-07-21,16.509,16.851,16.327,16.446,7135917,0
2008-07-22,16.289,16.924,16.254,16.898,6920200,0
2008-07-23,17.031,17.316,16.912,17.115,6982288,0
2008-07-24,17.189,17.38,16.241,16.358,7592300,0
2008-07-25,16.773,16.773,16.262,16.392,5198756,0
2008-07-28,16.535,16.587,16.075,16.153,3141455,0
2008-07-29,16.223,16.853,16.16,16.764,6832630,0
2008-07-30,16.96,17.028,16.624,16.963,5610356,0
2008-07-31,16.455,16.791,16.345,16.389,4919777,0
2008-08-01,16.77,16.865,16.47,16.601,3345025,0
2008-08-04,16.649,16.649,16.223,16.336,3142060,0
2008-08-05,16.859,17.153,16.402,16.814,6614144,0
2008-08-06,16.816,16.993,16.678,16.916,4300636,0
2008-08-07,16.567,16.567,15.933,16.046,6666549,0
2008-08-08,15.93,16.234,15.785,16.158,6629908,0
2008-08-11,15.793,16.143,15.791,15.912,4078263,0
2008-08-12,15.585,15.677,15.294,15.403,6974715,0
2008-08-13,15.276,15.276,14.896,15.178,6036631,0
2008-08-14,15.342,15.596,15.184,15.437,3688386,0
2008-08-15,15.353,15.428,15.035,15.313,3758240,0
2008-08-18,15.075,15.075,14.815,14.864,7945995,0
2008-08-19,14.792,14.827,14.51,14.685,7322511,0
2008-08-20,15.362,15.462,15.157,15.424,7771302,0
2008-08-21,15.062,15.209,14.942,15.145,6032308,0
2008-08-22,15.228,15.472,15.171,15.418,4026919,0
2008-08-25,15.704,15.704,15.209,15.304,3539299,0
2008-08-26,15.782,16.001,15.669,15.974,6508489,0
2008-08-27,16.512,16.944,16.437,16.836,15150759,0
2008-08-28,16.646,16.966,16.58,16.841,6280881,0
2008-08-29,16.613,16.764,16.494,16.596,3205613,0
2008-09-02,16.601,17.011,16.455,16.542,4799028,0
2008-09-03,16.2,16.499,16.048,16.217,6077850,0
2008-09-04,15.944,16.071,15.585,15.653,6699441,0
2008-09-05,15.53,15.961,15.383,15.958,6398106,0
2008-09-08,16.385,16.523,15.837,16.176,6753119,0
2008-09-09,16.098,16.217,15.523,15.617,7231884,0
2008-09-10,16.048,16.048,15.567,15.89,6104697,0
2008-09-11,15.217,15.814,15.081,15.769,7390908,0
2008-09-12,15.206,15.62,15.184,15.585,5171426,0
2008-09-15,14.612,15.347,14.612,14.786,10600670,0
2008-09-16,14.42,15.409,14.241,15.121,11013615,0
2008-09-17,14.486,14.717,13.885,14.132,13150897,0
2008-09-18,14.662,15.458,14.279,15.458,16804387,0
2008-09-19,16.366,17.087,15.698,16.437,9034778,0
2008-09-22,16.42,16.654,15.989,16.063,5675094,0
2008-09-23,15.808,15.989,15.458,15.684,4985820,0
2008-09-24,15.974,16.179,15.527,16.147,4007155,0
2008-09-25,16.319,17.04,16.319,16.834,5167577,0
2008-09-26,16.437,16.944,16.333,16.583,3161924,0
2008-09-29,15.876,15.951,14.762,14.937,9235195,0
2008-09-30,15.617,16.333,15.617,16.11,5565117,0
2008-10-01,15.961,16.453,15.599,16.262,3389408,0
2008-10-02,16.19,16.223,15.765,15.994,3419193,0
2008-10-03,16.069,16.509,15.954,16.509,3178718,0
2008-10-06,15.291,15.635,14.52,15.504,7899914,0
2008-10-07,15.484,15.888,14.713,14.713,5207916,0
2008-10-08,14.071,15.165,13.717,14.627,5082226,0
2008-10-09,14.497,14.635,13.094,13.526,10654813,0
2008-10-10,12.419,13.558,11.955,13.12,10102349,0
2008-10-13,14.192,15.443,13.937,15.302,11567389,0
2008-10-14,15.424,15.424,14.203,14.739,7945715,0
2008-10-15,13.914,13.964,12.77,12.947,8843432,0
2008-10-16,13.329,13.932,12.503,13.828,7754281,0
2008-10-17,12.645,13.845,12.645,12.999,7598022,0
2008-10-20,13.752,14.192,13.355,14.143,6435297,0
2008-10-21,12.984,13.367,12.743,12.845,7514872,0
2008-10-22,12.536,12.536,11.811,12.2,7848426,0
2008-10-23,11.974,12.2,11.287,12.057,7357518,0
2008-10-24,10.415,11.16,10.297,10.913,9471412,0
2008-10-27,9.76,10.323,9.689,9.724,10627812,0
2008-10-28,10.441,11.53,10.131,11.483,8273319,0
2008-10-29,10.946,11.499,10.551,10.819,8603604,0
2008-10-30,12.223,12.279,11.534,11.858,7705863,0
2008-10-31,11.311,11.791,11.142,11.475,4993432,0
2008-11-03,11.655,11.863,11.534,11.746,2897426,0
2008-11-04,11.876,12.347,11.786,12.226,5090914,0
2008-11-05,12.217,12.232,11.489,11.54,5986668,0
2008-11-06,11.151,11.51,10.696,10.832,7506555,0
2008-11-07,11.35,12.146,11.206,12.111,6770693,0
2008-11-10,12.845,13.035,11.912,12.393,8946037,0
2008-11-11,11.673,11.831,11.297,11.44,5411530,0
2008-11-12,11.616,11.692,11.005,11.093,6658064,0
2008-11-13,11.327,12.704,10.922,12.599,9351774,0
2008-11-14,12.072,12.721,11.816,11.95,6826487,0
2008-11-17,11.766,12.122,11.588,11.742,4360383,0
2008-11-18,10.887,11.324,10.774,11.237,5693775,0
2008-11-19,10.922,11.079,10.248,10.343,7283515,0
2008-11-20,10.218,10.746,9.826,9.928,7600245,0
2008-11-21,10.809,11.359,10.302,11.359,9567860,0
2008-11-24,11.151,11.769,10.864,11.406,7889038,0
2008-11-25,11.713,11.713,11.012,11.29,5989473,0
2008-11-26,11.44,12.312,11.391,12.279,5999773,0
2008-11-28,11.206,11.282,10.934,11.231,4914811,0
2008-12-01,11.215,11.215,10.491,10.887,7849455,0
2008-12-02,11.065,11.391,10.774,11.327,5613080,0
2008-12-03,11.093,11.766,10.963,11.659,6419305,0
2008-12-04,11.391,11.87,11.257,11.394,6691135,0
2008-12-05,11.863,12.631,11.831,12.599,8267435,0
2008-12-08,13.314,13.712,13.035,13.416,9495006,0
2008-12-09,13.373,13.378,12.837,12.975,6749775,0
2008-12-10,13.56,13.828,13.456,13.755,6580978,0
2008-12-11,13.749,13.981,13.274,13.419,4586060,0
2008-12-12,12.872,13.61,12.872,13.422,5225398,0
2008-12-15,13.352,13.453,12.907,13.062,5007007,0
2008-12-16,13.67,14.389,13.56,14.303,10359275,0
2008-12-17,13.935,14.215,13.836,14.044,5609655,0
2008-12-18,14.291,14.396,13.795,13.932,4054751,0
2008-12-19,13.961,13.961,13.469,13.815,4469242,0
2008-12-22,13.349,13.466,12.947,13.237,5666477,0
2008-12-23,12.828,12.907,12.544,12.586,3573531,0
2008-12-24,12.809,12.947,12.707,12.859,959969,0
2008-12-26,12.882,13.028,12.77,12.925,803863,0
2008-12-29,13.035,13.097,12.847,12.993,2224371,0
2008-12-30,13.088,13.41,13.035,13.37,4542224,0
2008-12-31,13.306,13.501,13.234,13.438,3041329,0
2009-01-02,13.786,14.316,13.572,14.221,5342950,0
2009-01-05,14.291,14.536,14.164,14.351,4871371,0
2009-01-06,14.482,14.713,14.361,14.453,4651925,0
2009-01-07,13.782,13.955,13.558,13.619,7112521,0
2009-01-08,13.274,13.508,13.155,13.469,4552094,0
2009-01-09,13.428,13.469,12.975,13.062,3512955,0
2009-01-12,12.803,12.803,12.286,12.399,5302356,0
2009-01-13,12.226,12.457,12.054,12.383,4708256,0
2009-01-14,12.174,12.297,11.908,12.048,6996845,0
2009-01-15,12.245,12.574,11.814,12.393,7177278,0
2009-01-16,12.523,12.699,12.119,12.526,4644389,0
2009-01-20,12.197,12.235,11.279,11.327,8869080,0
2009-01-21,11.452,11.721,11.071,11.695,6516721,0
2009-01-22,11.189,11.356,10.908,11.105,6929408,0
2009-01-23,10.905,11.492,10.842,11.315,4670658,0
2009-01-26,11.481,11.777,11.261,11.406,4045560,0
2009-01-27,11.514,11.805,11.463,11.701,4281476,0
2009-01-28,11.938,12.386,11.914,12.247,9584700,0
2009-01-29,11.635,11.635,11.311,11.347,6591193,0
2009-01-30,11.695,11.965,11.38,11.463,4763378,0
2009-02-02,11.247,11.667,11.247,11.504,3864768,0
2009-02-03,11.846,11.985,11.585,11.863,4027804,0
2009-02-04,12.179,12.61,12.179,12.333,6602704,0
2009-02-05,12.579,13.103,12.526,12.947,6960425,0
2009-02-06,13.269,13.789,13.155,13.65,9451749,0
2009-02-09,13.184,13.558,13.184,13.41,3708023,0
2009-02-10,13.34,13.587,12.746,12.842,4168143,0
2009-02-11,13.035,13.193,12.743,12.875,4708158,0
2009-02-12,12.577,12.721,12.294,12.721,4735311,0
2009-02-13,13.065,13.15,12.84,12.942,4060851,0
2009-02-17,12.307,12.454,12.013,12.125,4761296,0
2009-02-18,12.596,12.618,12.177,12.431,9001349,0
2009-02-19,12.743,12.892,12.454,12.52,4981715,0
2009-02-20,12.257,12.486,12.034,12.297,8733061,0
2009-02-23,12.889,12.927,12.345,12.399,5715264,0
2009-02-24,12.44,13.005,12.377,12.942,7523604,0
2009-02-25,12.582,12.981,12.582,12.761,9240871,0
2009-02-26,12.663,12.837,12.374,12.461,7495058,0
2009-02-27,12.009,12.238,11.861,12.045,5023451,0
2009-03-02,11.704,11.811,11.209,11.391,9845929,0
2009-03-03,11.71,11.742,11.383,11.53,8425911,0
2009-03-04,12.278,12.625,12.209,12.378,10873119,0
2009-03-05,12.048,12.292,11.955,11.991,9162892,0
2009-03-06,12.156,12.167,11.565,11.893,8200217,0
2009-03-09,11.721,12,11.638,11.73,5865807,0
2009-03-10,12.078,12.55,12.075,12.503,9150829,0
2009-03-11,12.515,12.788,12.426,12.612,7890966,0
2009-03-12,12.612,13.269,12.506,13.184,8393377,0
2009-03-13,13.283,13.633,13.135,13.566,9613094,0
2009-03-16,14.081,14.337,13.92,13.929,9235097,0
2009-03-17,13.517,13.902,13.399,13.891,8318489,0
2009-03-18,13.7,14.374,13.498,13.984,10002428,0
2009-03-19,14.192,14.273,13.831,13.907,8507759,0
2009-03-20,13.666,13.943,13.566,13.627,8547897,0
2009-03-23,14.187,14.965,14.108,14.919,7889443,0
2009-03-24,14.396,14.968,14.355,14.52,7246985,0
2009-03-25,14.467,14.87,14.192,14.542,7320569,0
2009-03-26,14.87,15.145,14.72,14.934,6173475,0
2009-03-27,14.548,14.638,14.403,14.545,3954308,0
2009-03-30,14.05,14.088,13.786,13.995,4557099,0
2009-03-31,14.364,14.453,14.201,14.261,5115697,0
2009-04-01,14.279,14.596,14.102,14.51,4405763,0
2009-04-02,14.996,15.661,14.996,15.347,7408954,0
2009-04-03,15.25,15.44,15.098,15.365,3816060,0
2009-04-06,15.368,15.513,15.101,15.356,2650231,0
2009-04-07,15.217,15.255,15.011,15.062,2169017,0
2009-04-08,15.094,15.493,15.088,15.192,3324936,0
2009-04-09,15.882,15.93,15.748,15.846,4980279,0
2009-04-13,15.926,16.303,15.834,16.167,3890760,0
2009-04-14,15.782,15.782,15.409,15.462,4961457,0
2009-04-15,15.502,15.909,15.394,15.872,4995587,0
2009-04-16,15.872,16.001,15.669,15.825,4737698,0
2009-04-17,15.82,15.961,15.684,15.849,4728474,0
2009-04-20,15.638,15.745,15.27,15.336,6463050,0
2009-04-21,15.165,15.811,15.133,15.719,5417376,0
2009-04-22,15.041,15.267,14.916,14.986,6861493,0
2009-04-23,15.412,15.543,15.178,15.424,4074843,0
2009-04-24,15.615,15.757,15.481,15.638,5383308,0
2009-04-27,14.996,15.151,14.916,15.056,5387671,0
2009-04-28,14.615,14.859,14.586,14.725,4405988,0
2009-04-29,15.059,15.469,15.056,15.27,4064694,0
2009-04-30,15.548,15.579,15.212,15.336,3129579,0
2009-05-01,15.336,15.432,15.192,15.428,2985212,0
2009-05-04,16.03,16.624,15.885,16.604,5811975,0
2009-05-05,16.095,16.277,16.027,16.193,4104711,0
2009-05-06,16.443,16.669,16.268,16.565,4406941,0
2009-05-07,16.659,16.732,16.107,16.167,5323345,0
2009-05-08,16.488,16.565,16.143,16.523,5021090,0
2009-05-11,15.944,15.974,15.635,15.742,5757493,0
2009-05-12,15.825,15.935,15.582,15.719,4595859,0
2009-05-13,15.557,15.557,15.285,15.38,5057794,0
2009-05-14,15.215,15.65,15.209,15.493,4481387,0
2009-05-15,15.472,15.615,15.217,15.329,3366454,0
2009-05-18,15.674,15.9,15.469,15.846,4969777,0
2009-05-19,15.727,15.912,15.548,15.681,4011723,0
2009-05-20,15.742,15.912,15.475,15.52,3568048,0
2009-05-21,15.329,15.345,14.919,15.154,4174618,0
2009-05-22,15.212,15.37,15.119,15.133,2606876,0
2009-05-26,14.893,15.507,14.893,15.345,6145644,0
2009-05-27,15.615,15.841,15.294,15.356,6083431,0
2009-05-28,15.513,15.707,15.329,15.663,3674047,0
2009-05-29,15.926,16.071,15.825,16.057,4669614,0
2009-06-01,16.755,17.08,16.585,16.96,5626134,0
2009-06-02,16.621,16.687,16.455,16.544,4778958,0
2009-06-03,16.77,16.77,16.226,16.467,4312937,0
2009-06-04,16.732,16.857,16.639,16.819,3704489,0
2009-06-05,17.056,17.056,16.652,16.841,2779973,0
2009-06-08,16.506,16.669,16.277,16.583,2540435,0
2009-06-09,16.48,16.48,16.243,16.417,2348897,0
2009-06-10,17.132,17.135,16.755,16.938,3921531,0
2009-06-11,17.148,17.453,16.975,17.201,3823456,0
2009-06-12,16.935,16.935,16.681,16.839,2650137,0
2009-06-15,16.553,16.553,16.132,16.292,3143042,0
2009-06-16,16.246,16.379,15.866,15.915,3454540,0
2009-06-17,15.994,16.214,15.788,15.967,3094080,0
2009-06-18,15.909,16.04,15.798,15.944,3030607,0
2009-06-19,15.957,15.994,15.793,15.841,3350213,0
2009-06-22,15.793,15.793,15.391,15.481,3372877,0
2009-06-23,15.536,15.545,15.151,15.353,3530282,0
2009-06-24,15.588,15.997,15.588,15.707,3788288,0
2009-06-25,15.719,16.173,15.692,16.087,3479666,0
2009-06-26,16.15,16.262,16.066,16.141,2083519,0
2009-06-29,16.081,16.28,16.017,16.28,2503142,0
2009-06-30,16.143,16.16,15.864,16.057,2285105,0
2009-07-01,16.156,16.292,16.051,16.143,2161399,0
2009-07-02,15.944,15.991,15.796,15.882,2978375,0
2009-07-06,16.28,16.509,16.238,16.483,4181679,0
2009-07-07,16.254,16.358,15.852,15.906,3065666,0
2009-07-08,16.217,16.362,15.817,16.043,5261906,0
2009-07-09,17.053,17.184,16.944,17.06,4890880,0
2009-07-10,17.063,17.25,16.924,17.053,3638874,0
2009-07-13,16.712,16.996,16.577,16.947,3765710,0
2009-07-14,17.164,17.187,17.017,17.123,3750567,0
2009-07-15,17.28,17.668,17.219,17.561,3967893,0
2009-07-16,17.257,17.539,17.207,17.45,3009026,0
2009-07-17,17.389,17.503,17.285,17.456,2714681,0
2009-07-20,18.279,18.74,18.279,18.661,5352719,0
2009-07-21,18.905,18.928,18.509,18.753,3300281,0
2009-07-22,18.467,18.827,18.459,18.737,2725105,0
2009-07-23,19.406,20.123,19.406,19.903,6176289,0
2009-07-24,19.66,19.781,19.469,19.766,3638966,0
2009-07-27,19.652,19.804,19.486,19.736,2944315,0
2009-07-28,19.55,19.712,19.362,19.652,3851816,0
2009-07-29,19.299,19.33,18.922,19.15,3461709,0
2009-07-30,19.306,19.513,19.18,19.2,3436806,0
2009-07-31,19.154,19.29,19,19.279,3411398,0
2009-08-03,19.878,20.025,19.768,19.965,3253613,0
2009-08-04,19.445,19.605,19.326,19.493,2854127,0
2009-08-05,19.203,19.406,18.95,19.258,3293145,0
2009-08-06,19.598,19.598,18.977,19.116,3081536,0
2009-08-07,19.041,19.104,18.877,18.945,4822946,0
2009-08-10,18.997,19.106,18.753,18.841,3383167,0
2009-08-11,18.873,18.931,18.569,18.725,3335413,0
2009-08-12,18.765,19.183,18.76,19.041,3397498,0
2009-08-13,19.145,19.203,18.919,19.077,2144417,0
2009-08-14,18.843,18.89,18.344,18.545,3236104,0
2009-08-17,17.858,17.946,17.646,17.697,4619250,0
2009-08-18,17.975,18.167,17.905,18.073,2327264,0
2009-08-19,17.836,18.24,17.824,18.151,2642531,0
2009-08-20,18.262,18.478,18.252,18.429,2694864,0
2009-08-21,18.414,18.575,18.293,18.509,3013029,0
2009-08-24,18.706,18.725,18.328,18.389,2503711,0
2009-08-25,18.807,18.861,18.545,18.609,2617159,0
2009-08-26,19.073,19.275,19.073,19.145,5266706,0
2009-08-27,18.935,19.122,18.731,19.073,3441822,0
2009-08-28,18.902,18.928,18.589,18.643,3137399,0
2009-08-31,18.256,18.423,18.249,18.352,2983125,0
2009-09-01,18.084,18.277,17.676,17.72,5440488,0
2009-09-02,18.097,18.375,18.097,18.178,3723083,0
2009-09-03,18.601,18.753,18.478,18.709,3554691,0
2009-09-04,18.867,19.194,18.827,19.095,3764525,0
2009-09-08,19.689,19.692,19.423,19.513,3122927,0
2009-09-09,19.392,19.623,19.383,19.504,2405097,0
2009-09-10,19.499,19.533,19.261,19.533,2786779,0
2009-09-11,19.718,19.736,19.406,19.486,2036337,0
2009-09-14,19.205,19.478,19.139,19.445,2405073,0
2009-09-15,19.306,19.432,19.145,19.35,2604321,0
2009-09-16,19.66,19.941,19.519,19.9,4390903,0
2009-09-17,20.057,20.408,20.057,20.153,3896382,0
2009-09-18,20.452,20.452,20.14,20.28,3139544,0
2009-09-21,19.917,19.935,19.722,19.855,2923221,0
2009-09-22,20.17,20.355,20.162,20.3,2761803,0
2009-09-23,20.036,20.162,19.8,19.823,3892841,0
2009-09-24,19.493,19.499,18.972,19.197,4467782,0
2009-09-25,19.389,19.504,19.087,19.237,2900826,0
2009-09-28,18.945,19.338,18.945,19.185,2678178,0
2009-09-29,19.203,19.302,19.087,19.203,2159405,0
2009-09-30,19.106,19.122,18.658,19.032,2724178,0
2009-10-01,18.988,18.988,18.386,18.398,3847419,0
2009-10-02,18.154,18.446,18.073,18.293,4083238,0
2009-10-05,18.502,18.788,18.362,18.685,1723753,0
2009-10-06,19.226,19.525,19.177,19.341,4145882,0
2009-10-07,19.504,19.677,19.466,19.545,1937484,0
2009-10-08,19.882,19.985,19.804,19.837,2880347,0
2009-10-09,19.906,19.962,19.837,19.909,2028782,0
2009-10-12,19.773,19.829,19.552,19.629,1765048,0
2009-10-13,19.742,19.781,19.605,19.698,2015951,0
2009-10-14,20.202,20.446,20.149,20.378,3318006,0
2009-10-15,19.995,20.191,19.938,20.164,2199612,0
2009-10-16,20.031,20.126,19.865,20.036,2512604,0
2009-10-19,20.289,20.565,20.289,20.482,2760054,0
2009-10-20,20.443,20.477,20.23,20.292,2596336,0
2009-10-21,20.327,20.717,20.277,20.289,2622345,0
2009-10-22,20.057,20.286,19.9,20.248,2422166,0
2009-10-23,21.153,21.262,20.871,20.912,4017555,0
2009-10-26,21.07,21.518,20.924,20.961,4818780,0
2009-10-27,21.296,21.35,20.963,21.036,2618417,0
2009-10-28,20.721,20.721,20.164,20.22,4107139,0
2009-10-29,20.388,20.804,20.388,20.767,3275191,0
2009-10-30,20.497,20.553,19.804,19.872,4554261,0
2009-11-02,20.704,20.907,20.446,20.74,5251985,0
2009-11-03,20.143,20.521,20.051,20.46,3033161,0
2009-11-04,21.014,21.21,20.791,20.839,3067209,0
2009-11-05,20.74,21.029,20.74,21.017,2774520,0
2009-11-06,20.961,21.233,20.895,21.114,1373913,0
2009-11-09,21.61,21.937,21.526,21.881,2519020,0
2009-11-10,21.658,21.877,21.656,21.826,1685558,0
2009-11-11,22.009,22.09,21.867,21.946,2348756,0
2009-11-12,21.658,21.723,21.398,21.429,2320072,0
2009-11-13,21.635,21.857,21.569,21.752,2064981,0
2009-11-16,22.054,22.189,21.89,21.997,2254932,0
2009-11-17,21.774,22.013,21.714,22.003,1852090,0
2009-11-18,21.874,21.984,21.647,21.816,2025521,0
2009-11-19,21.566,21.566,21.193,21.381,3116069,0
2009-11-20,21.435,21.592,21.404,21.527,1348042,0
2009-11-23,22.155,22.351,22.128,22.209,2628641,0
2009-11-24,21.946,21.993,21.781,21.993,2802096,0
2009-11-25,22.728,22.881,22.644,22.838,2618568,0
2009-11-27,21.343,22,21.289,21.752,2333043,0
2009-11-30,21.937,21.954,21.685,21.914,2477305,0
2009-12-01,22.061,22.27,21.993,22.163,1935451,0
2009-12-02,22.041,22.216,21.969,22.083,1378259,0
2009-12-03,22.375,22.6,22.117,22.155,1516104,0
2009-12-04,23.101,23.461,22.86,23.13,4169791,0
2009-12-07,23.047,23.122,22.774,22.905,1538430,0
2009-12-08,22.458,22.641,22.285,22.467,2383972,0
2009-12-09,22.238,22.38,22.143,22.317,2141042,0
2009-12-10,22.302,22.554,22.302,22.479,1340025,0
2009-12-11,22.42,22.42,22.157,22.247,1321949,0
2009-12-14,22.242,22.331,22.13,22.302,1200447,0
2009-12-15,21.728,21.911,21.7,21.746,1550584,0
2009-12-16,21.841,22.009,21.712,21.749,1772136,0
2009-12-17,21.34,21.448,21.219,21.246,2087356,0
2009-12-18,21.193,21.257,20.958,21.163,2559238,0
2009-12-21,20.5,20.681,20.452,20.556,2502938,0
2009-12-22,20.619,20.839,20.604,20.688,1650264,0
2009-12-23,20.966,21.083,20.862,20.99,967384,0
2009-12-24,21.118,21.219,21.061,21.158,644614,0
2009-12-28,21.161,21.243,21.07,21.103,950987,0
2009-12-29,21.271,21.286,21.129,21.186,862071,0
2009-12-30,21.114,21.226,21.059,21.226,1136214,0
2009-12-31,21.483,21.483,21.246,21.246,1045026,0
2010-01-04,21.378,21.625,21.378,21.563,1578606,0
2010-01-05,21.917,22.066,21.859,22.054,1986913,0
2010-01-06,22.03,22.125,21.94,21.993,2003774,0
2010-01-07,21.56,21.595,21.471,21.569,1360067,0
2010-01-08,21.474,21.642,21.393,21.607,1886811,0
2010-01-11,21.445,21.462,21.198,21.273,1638244,0
2010-01-12,21.18,21.222,20.819,20.976,2699599,0
2010-01-13,20.915,20.946,20.637,20.824,3262169,0
2010-01-14,20.681,20.711,20.535,20.642,2581979,0
2010-01-15,20.524,20.563,20.277,20.429,3828248,0
2010-01-19,20.622,20.883,20.613,20.839,1694484,0
2010-01-20,20.344,20.416,20.138,20.369,2098461,0
2010-01-21,20.126,20.159,19.715,19.739,3521279,0
2010-01-22,19.84,19.846,19.442,19.461,4025413,0
2010-01-25,19.665,19.82,19.463,19.541,2650401,0
2010-01-26,19.07,19.112,18.795,18.913,5453666,0
2010-01-27,18.753,18.913,18.589,18.838,4129167,0
2010-01-28,19.043,19.134,18.328,18.864,3672524,0
2010-01-29,19.437,19.458,19.077,19.127,3871462,0
2010-02-01,19.478,19.579,19.319,19.545,2832177,0
2010-02-02,19.24,19.486,19.106,19.445,2775725,0
2010-02-03,19.376,19.386,19.189,19.297,2084576,0
2010-02-04,18.994,18.994,18.513,18.536,4223777,0
2010-02-05,18.423,18.462,17.99,18.404,4042616,0
2010-02-08,18.204,18.377,18.067,18.103,2363729,0
2010-02-09,18.386,18.594,18.189,18.421,2610801,0
2010-02-10,18.609,18.768,18.392,18.575,2423367,0
2010-02-11,18.867,19.061,18.681,19.014,2741321,0
2010-02-12,18.91,19.043,18.777,18.972,2226465,0
2010-02-16,19.174,19.243,18.974,19.235,1618869,0
2010-02-17,19.373,19.472,19.264,19.35,2043667,0
2010-02-18,19.326,19.504,19.326,19.472,1549270,0
2010-02-19,19.148,19.309,19.059,19.237,2172917,0
2010-02-22,19.529,19.545,19.376,19.442,1435797,0
2010-02-23,19.478,19.496,19.02,19.077,2892400,0
2010-02-24,19.302,19.496,19.258,19.463,2511798,0
2010-02-25,19.169,19.366,19.009,19.33,2353969,0
2010-02-26,19.27,19.316,19.101,19.249,1304044,0
2010-03-01,19.55,19.79,19.504,19.707,2999418,0
2010-03-02,19.8,19.927,19.734,19.79,1347782,0
2010-03-03,19.797,19.924,19.674,19.707,2195341,0
2010-03-04,19.455,19.516,19.348,19.478,1722771,0
2010-03-05,19.33,19.605,19.267,19.6,2169885,0
2010-03-08,19.823,19.887,19.71,19.811,1682107,0
2010-03-09,20.353,20.563,20.306,20.434,2881109,0
2010-03-10,20.423,20.671,20.396,20.592,2001736,0
2010-03-11,20.411,20.434,20.22,20.426,1481729,0
2010-03-12,20.482,20.502,20.313,20.405,948366,0
2010-03-15,20.191,20.378,20.107,20.303,1240321,0
2010-03-16,20.316,20.452,20.217,20.423,1058548,0
2010-03-17,20.871,21.03,20.747,20.807,2243651,0
2010-03-18,20.75,20.813,20.642,20.737,1072571,0
2010-03-19,20.669,20.706,20.381,20.535,1788497,0
2010-03-22,20.233,20.39,20.057,20.369,1517951,0
2010-03-23,20.194,20.256,20.096,20.256,2578356,0
2010-03-24,20.057,20.116,19.917,19.998,1973241,0
2010-03-25,19.995,20.217,19.801,19.807,1496561,0
2010-03-26,20.096,20.465,20.096,20.344,2327598,0
2010-03-29,20.545,20.729,20.524,20.661,1646051,0
2010-03-30,20.75,20.941,20.669,20.717,2067497,0
2010-03-31,20.782,20.961,20.692,20.864,1563189,0
2010-04-01,21.207,21.505,21.203,21.386,2497544,0
2010-04-05,21.421,21.679,21.381,21.661,1811255,0
2010-04-06,21.537,21.664,21.429,21.578,1492386,0
2010-04-07,21.369,21.723,21.158,21.243,4645834,0
2010-04-08,21.109,21.317,20.963,21.283,1592391,0
2010-04-09,21.367,21.429,21.271,21.427,1224846,0
2010-04-12,21.302,21.39,21.219,21.262,1392920,0
2010-04-13,21.296,21.299,21.07,21.243,1137566,0
2010-04-14,21.277,21.54,21.271,21.459,1093263,0
2010-04-15,21.207,21.296,21.143,21.178,1155531,0
2010-04-16,21.089,21.136,20.565,20.737,2901091,0
2010-04-19,20.479,20.663,20.309,20.597,2160705,0
2010-04-20,20.77,20.857,20.695,20.773,1278649,0
2010-04-21,20.429,20.443,20.153,20.324,2181329,0
2010-04-22,20.39,20.532,20.164,20.477,2830773,0
2010-04-23,20.352,20.501,20.249,20.477,1880077,0
2010-04-26,20.556,20.625,20.344,20.426,1727872,0
2010-04-27,20.156,20.159,19.579,19.6,2876217,0
2010-04-28,19.843,19.861,19.232,19.383,4099065,0
2010-04-29,19.615,19.736,19.478,19.638,2410765,0
2010-04-30,19.858,19.869,19.529,19.575,2365229,0
2010-05-03,19.585,19.739,19.493,19.701,1556407,0
2010-05-04,19.341,19.348,18.843,18.994,3649737,0
2010-05-05,18.824,19.122,18.706,18.887,3330288,0
2010-05-06,18.852,19.077,17.41,18.308,5659072,0
2010-05-07,18.861,19.038,18.282,18.718,5323905,0
2010-05-10,19.51,19.594,19.261,19.547,3963167,0
2010-05-11,18.957,19.394,18.957,19.169,3423918,0
2010-05-12,19.258,19.341,19.145,19.275,2237040,0
2010-05-13,19.344,19.416,19.124,19.203,4037750,0
2010-05-14,19.064,19.064,18.487,18.748,4371311,0
2010-05-17,18.706,18.938,18.436,18.847,2483066,0
2010-05-18,19.101,19.333,18.658,18.771,3393909,0
2010-05-19,18.646,18.913,18.477,18.798,2696365,0
2010-05-20,18.474,18.589,18.151,18.154,3731149,0
2010-05-21,17.978,18.685,17.935,18.668,6325104,0
2010-05-24,18.795,18.902,18.589,18.603,3830049,0
2010-05-25,17.969,18.603,17.96,18.598,3288557,0
2010-05-26,18.456,18.737,18.274,18.334,3086666,0
2010-05-27,18.748,19.119,18.572,19.119,3482084,0
2010-05-28,19.185,19.197,18.734,18.957,2906121,0
2010-06-01,18.691,19.03,18.531,18.531,2647281,0
2010-06-02,18.586,19.064,18.531,19.064,3457078,0
2010-06-03,18.954,19.05,18.649,18.835,2988369,0
2010-06-04,18.539,18.874,18.452,18.566,4049291,0
2010-06-07,18.783,18.783,18.369,18.396,2510822,0
2010-06-08,18.375,18.624,18.21,18.621,3133048,0
2010-06-09,18.919,19.24,18.798,18.931,3468239,0
2010-06-10,18.982,19.272,18.928,19.237,3468930,0
2010-06-11,18.941,19.35,18.941,19.319,2600830,0
2010-06-14,19.397,19.57,19.145,19.174,3360592,0
2010-06-15,19.429,19.646,19.394,19.646,2212841,0
2010-06-16,19.547,19.718,19.533,19.665,1524440,0
2010-06-17,19.585,19.588,19.237,19.469,1971492,0
2010-06-18,19.547,19.646,19.451,19.51,1568950,0
2010-06-21,19.875,20.067,19.718,19.829,3719119,0
2010-06-22,19.97,20.096,19.665,19.731,3093174,0
2010-06-23,19.887,20.025,19.76,19.914,3068840,0
2010-06-24,19.794,19.82,19.582,19.626,2301409,0
2010-06-25,19.781,19.944,19.626,19.867,1669725,0
2010-06-28,19.917,19.924,19.71,19.817,1602200,0
2010-06-29,19.275,19.406,18.801,18.968,4682222,0
2010-06-30,19.173,19.223,18.836,18.885,2956835,0
2010-07-01,18.994,19.067,18.673,19.006,3727241,0
2010-07-02,19.084,19.284,18.974,19.145,1988489,0
2010-07-06,19.369,19.516,19.084,19.223,1943588,0
2010-07-07,19.084,19.434,19.07,19.409,2319892,0
2010-07-08,19.369,19.493,19.284,19.448,1782072,0
2010-07-09,19.493,19.611,19.29,19.608,4109486,0
2010-07-12,19.014,19.059,18.809,18.991,4415321,0
2010-07-13,18.997,19.2,18.974,19.064,2542790,0
2010-07-14,18.696,18.762,18.589,18.74,3932928,0
2010-07-15,18.536,18.649,18.299,18.643,3612438,0
2010-07-16,18.638,18.638,18.36,18.442,2741375,0
2010-07-19,18.592,18.638,18.372,18.531,2371757,0
2010-07-20,18.624,18.991,18.606,18.974,3160047,0
2010-07-21,19.059,19.116,18.748,18.855,2089603,0
2010-07-22,19.172,19.472,19.172,19.366,3386910,0
2010-07-23,19.319,19.415,19.011,19.356,2744550,0
2010-07-26,19.362,19.463,19.237,19.442,1826013,0
2010-07-27,19.458,19.481,19.281,19.397,2226894,0
2010-07-28,19.376,19.51,19.338,19.362,2264770,0
2010-07-29,19.392,19.55,19.18,19.416,1561644,0
2010-07-30,19.189,19.496,19.134,19.455,1464761,0
2010-08-02,19.658,19.898,19.658,19.825,2251931,0
2010-08-03,19.547,19.594,19.321,19.588,2200434,0
2010-08-04,19.55,19.683,19.475,19.591,1753308,0
2010-08-05,19.415,19.598,19.415,19.594,901065,0
2010-08-06,19.362,19.461,19.24,19.42,1491191,0
2010-08-09,19.389,19.626,19.389,19.57,1511849,0
2010-08-10,19.059,19.264,18.997,19.197,2232838,0
2010-08-11,18.877,18.913,18.711,18.824,3197634,0
2010-08-12,18.638,18.838,18.594,18.745,1614893,0
2010-08-13,18.633,18.722,18.548,18.609,1321961,0
2010-08-16,18.858,18.979,18.801,18.893,1688077,0
2010-08-17,19.003,19.101,18.902,18.985,1582356,0
2010-08-18,18.75,18.807,18.601,18.748,1982564,0
2010-08-19,18.768,18.78,18.478,18.652,1831525,0
2010-08-20,18.496,18.592,18.426,18.583,1731997,0
2010-08-23,18.534,18.624,18.36,18.36,1592613,0
2010-08-24,18.204,18.331,18.131,18.23,1951742,0
2010-08-25,18.103,18.103,17.599,17.741,4860806,0
2010-08-26,17.176,17.314,17.031,17.09,4879129,0
2010-08-27,16.916,17.148,16.791,17.08,3209100,0
2010-08-30,16.621,16.675,16.521,16.613,4437131,0
2010-08-31,16.605,16.788,16.58,16.667,3330608,0
2010-09-01,16.857,17.04,16.812,17.011,2991928,0
2010-09-02,16.928,17.08,16.894,17.07,1999572,0
2010-09-03,17.053,17.126,16.984,17.126,2105651,0
2010-09-07,17.053,17.1,16.928,16.938,2963946,0
2010-09-08,16.952,17.019,16.857,16.901,1843170,0
2010-09-09,16.894,16.907,16.701,16.831,1708998,0
2010-09-10,16.72,16.824,16.669,16.77,1827359,0
2010-09-13,17.216,17.285,17.178,17.285,3151188,0
2010-09-14,17.25,17.436,17.151,17.314,2711157,0
2010-09-15,17.291,17.392,17.178,17.35,1755427,0
2010-09-16,17.25,17.291,17.181,17.285,1662922,0
2010-09-17,17.268,17.268,17.153,17.176,2418105,0
2010-09-20,17.319,17.48,17.271,17.433,2291389,0
2010-09-21,17.618,17.714,17.494,17.596,2065041,0
2010-09-22,17.582,17.668,17.43,17.509,1582668,0
2010-09-23,17.448,17.569,17.389,17.426,1426770,0
2010-09-24,17.676,17.778,17.651,17.775,2352865,0
2010-09-27,17.505,17.599,17.43,17.43,2315215,0
2010-09-28,17.43,17.433,17.23,17.355,2643344,0
2010-09-29,17.38,17.439,17.289,17.436,2558693,0
2010-09-30,17.248,17.268,17.001,17.227,7817215,0
2010-10-01,17.25,17.358,17.227,17.314,1469140,0
2010-10-04,17.399,17.477,17.316,17.416,1804118,0
2010-10-05,18.621,18.681,18.509,18.624,7737009,0
2010-10-06,18.462,18.539,18.377,18.49,1955480,0
2010-10-07,18.575,18.577,18.285,18.372,1480386,0
2010-10-08,18.67,18.867,18.589,18.795,2490700,0
2010-10-11,18.804,18.847,18.713,18.801,1905296,0
2010-10-12,18.699,18.777,18.633,18.742,1814263,0
2010-10-13,19.213,19.371,19.177,19.293,4016295,0
2010-10-14,19.519,19.568,19.326,19.448,2794950,0
2010-10-15,19.663,19.722,19.451,19.626,3484088,0
2010-10-18,19.558,19.71,19.507,19.652,1779642,0
2010-10-19,19.412,19.416,19.122,19.272,2650336,0
2010-10-20,20.016,20.446,19.97,20.364,4519901,0
2010-10-21,20.449,20.474,20.11,20.375,2407140,0
2010-10-22,20.039,20.093,19.927,20.001,2205498,0
2010-10-25,20.194,20.313,20.107,20.116,1657452,0
2010-10-26,19.912,20.146,19.882,20.116,1008624,0
2010-10-27,19.478,19.568,19.264,19.536,2631511,0
2010-10-28,19.626,19.861,19.57,19.781,2416515,0
2010-10-29,19.068,19.105,18.927,19.051,3010393,0
2010-11-01,19.525,19.665,19.341,19.432,1902856,0
2010-11-02,19.406,19.475,19.379,19.4,1130432,0
2010-11-03,19.677,19.858,19.42,19.843,2733550,0
2010-11-04,19.985,20.176,19.924,20.159,2266931,0
2010-11-05,19.947,19.965,19.776,19.927,1527963,0
2010-11-08,20.411,20.479,20.353,20.42,2073400,0
2010-11-09,20.402,20.429,20.033,20.143,2240354,0
2010-11-10,20.191,20.217,19.947,20.156,1903344,0
2010-11-11,20.129,20.143,19.998,20.107,1135519,0
2010-11-12,19.852,19.953,19.582,19.689,1706667,0
2010-11-15,19.591,19.658,19.35,19.366,1992763,0
2010-11-16,19.075,19.172,18.583,18.709,4281525,0
2010-11-17,18.824,18.928,18.812,18.887,2507216,0
2010-11-18,19.169,19.326,19.169,19.243,1834842,0
2010-11-19,19.109,19.109,18.855,19.047,1393184,0
2010-11-22,19.148,19.261,18.965,19.189,2061225,0
2010-11-23,18.722,18.757,18.401,18.502,2327876,0
2010-11-24,18.699,18.873,18.688,18.835,1552657,0
2010-11-26,18.592,18.609,18.446,18.487,876838,0
2010-11-29,18.685,18.827,18.536,18.78,2835455,0
2010-11-30,18.495,18.676,18.483,18.583,1691910,0
2010-12-01,18.905,19.092,18.905,18.994,2014909,0
2010-12-02,18.824,19.041,18.824,19.006,1285828,0
2010-12-03,18.56,18.78,18.551,18.774,1352256,0
2010-12-06,18.534,18.646,18.484,18.609,2016340,0
2010-12-07,18.768,18.774,18.586,18.611,1383435,0
2010-12-08,18.478,18.536,18.383,18.521,1697984,0
2010-12-09,18.525,18.528,18.398,18.499,1398847,0
2010-12-10,18.509,18.586,18.439,18.586,1150076,0
2010-12-13,18.598,18.633,18.536,18.566,1108117,0
2010-12-14,18.513,18.521,18.337,18.414,1102821,0
2010-12-15,18.215,18.224,17.98,18.097,1816326,0
2010-12-16,17.761,17.891,17.748,17.856,2461594,0
2010-12-17,17.714,17.831,17.639,17.795,1756337,0
2010-12-20,17.618,17.694,17.505,17.681,2875048,0
2010-12-21,17.783,17.908,17.714,17.836,2184282,0
2010-12-22,17.874,17.941,17.836,17.893,950966,0
2010-12-23,17.738,17.788,17.668,17.751,874284,0
2010-12-27,17.633,17.699,17.539,17.658,774257,0
2010-12-28,17.605,17.621,17.509,17.589,837567,0
2010-12-29,17.714,17.757,17.646,17.66,793174,0
2010-12-30,17.678,17.693,17.603,17.637,541219,0
2010-12-31,17.622,17.722,17.619,17.716,621725,0
2011-01-03,17.865,17.963,17.831,17.871,1580112,0
2011-01-04,18.105,18.108,17.941,18.02,2288782,0
2011-01-05,18.047,18.189,18.038,18.125,2050158,0
2011-01-06,17.972,18.014,17.798,17.944,1696864,0
2011-01-07,18.207,18.277,18.012,18.065,2064153,0
2011-01-10,17.877,17.928,17.72,17.834,1436655,0
2011-01-11,17.941,17.963,17.847,17.917,1362097,0
2011-01-12,18.233,18.31,18.17,18.227,2796496,0
2011-01-13,18.173,18.201,18.047,18.154,1715055,0
2011-01-14,18.042,18.087,18.001,18.067,682176,0
2011-01-18,17.902,17.957,17.877,17.928,1338334,0
2011-01-19,17.908,17.969,17.847,17.871,1231220,0
2011-01-20,17.688,17.691,17.515,17.63,2106018,0
2011-01-21,17.709,17.717,17.424,17.445,1427091,0
2011-01-24,17.367,17.465,17.367,17.448,1192495,0
2011-01-25,17.213,17.263,17.09,17.243,2134602,0
2011-01-26,17.305,17.309,17.154,17.201,1243239,0
2011-01-27,17.198,17.347,17.184,17.283,1325282,0
2011-01-28,17.135,17.16,16.868,16.924,1809435,0
2011-01-31,16.915,16.99,16.829,16.883,1156056,0
2011-02-01,16.888,17.045,16.828,17.005,1436693,0
2011-02-02,17.008,17.06,16.935,17.008,1139940,0
2011-02-03,16.944,17.037,16.907,16.963,1576506,0
2011-02-04,16.993,16.998,16.862,16.935,815274,0
2011-02-07,16.909,16.963,16.853,16.877,1537811,0
2011-02-08,16.834,16.941,16.808,16.935,1545999,0
2011-02-09,16.692,16.725,16.544,16.599,2902001,0
2011-02-10,16.345,16.48,16.297,16.428,3061516,0
2011-02-11,16.283,16.509,16.254,16.422,1562001,0
2011-02-14,16.457,16.529,16.41,16.457,1560422,0
2011-02-15,16.392,16.457,16.382,16.434,1154750,0
2011-02-16,16.681,16.871,16.672,16.845,2621669,0
2011-02-18,16.95,16.95,16.788,16.836,1160318,0
2011-02-22,16.417,16.455,16.2,16.321,3588586,0
2011-02-23,16.262,16.277,16.13,16.217,3341092,0
2011-02-24,16.092,16.243,16.066,16.164,1996779,0
2011-02-25,16.19,16.268,16.13,16.262,1029830,0
2011-02-28,16.535,16.609,16.487,16.58,1415202,0
2011-03-01,16.544,16.553,16.319,16.369,2114235,0
2011-03-02,16.319,16.491,16.319,16.396,1156660,0
2011-03-03,16.467,16.59,16.434,16.585,1303296,0
2011-03-04,16.741,16.793,16.628,16.703,2530712,0
2011-03-07,16.816,16.888,16.585,16.616,1996565,0
2011-03-08,16.874,17.07,16.824,16.978,3073635,0
2011-03-09,17.053,17.085,16.973,17.045,2115313,0
2011-03-10,16.901,16.928,16.77,16.788,2232596,0
2011-03-11,16.701,16.926,16.616,16.819,1746419,0
2011-03-14,16.689,16.824,16.599,16.796,1778269,0
2011-03-15,16.071,16.475,15.93,16.399,2588375,0
2011-03-16,16.179,16.254,15.846,16.014,3649292,0
2011-03-17,16.18,16.189,15.951,16.053,2072317,0
2011-03-18,15.954,15.974,15.849,15.967,2537278,0
2011-03-21,16.024,16.274,16.024,16.274,1950678,0
2011-03-22,16.316,16.364,16.002,16.15,4532038,0
2011-03-23,16.009,16.063,15.935,15.989,3277045,0
2011-03-24,15.752,15.805,15.605,15.796,2820944,0
2011-03-25,15.582,15.653,15.557,15.592,2568104,0
2011-03-28,15.588,15.623,15.533,15.543,2001674,0
2011-03-29,15.593,15.684,15.545,15.666,2081831,0
2011-03-30,15.912,15.974,15.876,15.941,2446016,0
2011-03-31,16.239,16.297,16.197,16.236,3053025,0
2011-04-01,16.448,16.532,16.388,16.462,2249858,0
2011-04-04,16.616,16.703,16.587,16.689,1899833,0
2011-04-05,16.664,16.741,16.644,16.661,1054020,0
2011-04-06,16.954,16.987,16.868,16.888,2057173,0
2011-04-07,16.952,17.015,16.887,16.924,1633310,0
2011-04-08,16.95,16.95,16.753,16.829,1671379,0
2011-04-11,16.901,16.901,16.613,16.703,1712230,0
2011-04-12,16.62,16.68,16.515,16.538,1871713,0
2011-04-13,16.753,16.755,16.544,16.599,1064349,0
2011-04-14,16.494,16.587,16.44,16.583,1266334,0
2011-04-15,16.567,16.596,16.487,16.525,1787568,0
2011-04-18,16.25,16.289,16.124,16.264,1703326,0
2011-04-19,16.236,16.323,16.23,16.303,948156,0
2011-04-20,16.479,16.556,16.412,16.508,1273792,0
2011-04-21,16.567,16.629,16.511,16.612,587362,0
2011-04-25,16.574,16.593,16.336,16.397,1272502,0
2011-04-26,16.279,16.4,16.212,16.327,2176654,0
2011-04-27,16.104,16.104,15.842,15.98,3468358,0
2011-04-28,15.887,15.892,15.78,15.881,1610874,0
2011-04-29,15.727,15.794,15.655,15.776,1388187,0
2011-05-02,15.809,15.842,15.719,15.769,1167392,0
2011-05-03,15.668,15.668,15.516,15.593,1811914,0
2011-05-04,15.436,15.468,15.251,15.377,2792857,0
2011-05-05,15.181,15.249,15.087,15.152,3322896,0
2011-05-06,15.313,15.357,15.14,15.228,1638090,0
2011-05-09,15.198,15.228,15.103,15.204,1055584,0
2011-05-10,15.263,15.332,15.23,15.328,1108467,0
2011-05-11,15.193,15.215,14.969,15.061,2292918,0
2011-05-12,15.058,15.13,14.931,15.075,1084547,0
2011-05-13,15.161,15.161,14.956,15.004,1239279,0
2011-05-16,14.896,15.04,14.855,14.893,1808089,0
2011-05-17,14.989,15.073,14.934,15.037,1553524,0
2011-05-18,15.165,15.307,15.128,15.299,2295507,0
2011-05-19,15.263,15.301,15.125,15.235,1898438,0
2011-05-20,15.175,15.195,15.077,15.107,768061,0
2011-05-23,14.699,14.846,14.69,14.804,2033544,0
2011-05-24,14.898,14.963,14.796,14.848,1268663,0
2011-05-25,14.911,14.992,14.881,14.943,1423440,0
2011-05-26,14.823,14.866,14.734,14.861,843237,0
2011-05-27,15.049,15.098,15.01,15.061,1061356,0
2011-05-31,15.489,15.504,15.398,15.439,2179160,0
2011-06-01,15.439,15.457,15.208,15.215,2013599,0
2011-06-02,15.204,15.245,15.116,15.213,1213178,0
2011-06-03,14.916,15.04,14.874,14.893,1449728,0
2011-06-06,14.866,14.914,14.756,14.772,1489357,0
2011-06-07,14.984,15.033,14.872,14.884,1411181,0
2011-06-08,14.851,14.914,14.793,14.799,717956,0
2011-06-09,15.195,15.328,15.152,15.301,1992190,0
2011-06-10,15.155,15.201,14.972,15.03,1192207,0
2011-06-13,15.058,15.073,14.922,14.972,1082944,0
2011-06-14,15.043,15.101,15.029,15.055,909762,0
2011-06-15,14.831,14.896,14.661,14.769,1790986,0
2011-06-16,14.493,14.591,14.469,14.561,2742941,0
2011-06-17,14.078,14.261,14.035,14.124,4042109,0
2011-06-20,14.009,14.137,13.997,14.097,1781757,0
2011-06-21,14.243,14.365,14.243,14.343,1776236,0
2011-06-22,14.162,14.24,14.094,14.111,969248,0
2011-06-23,13.92,14.124,13.855,14.102,1506170,0
2011-06-24,14.496,14.566,14.391,14.411,1984650,0
2011-06-27,14.78,14.89,14.756,14.823,2807261,0
2011-06-28,14.914,15.016,14.898,15.016,2476849,0
2011-06-29,14.793,14.864,14.752,14.864,1441662,0
2011-06-30,15.03,15.235,15.03,15.23,1480013,0
2011-07-01,15.201,15.366,15.19,15.31,1561816,0
2011-07-05,15.655,15.685,15.498,15.533,1945588,0
2011-07-06,15.451,15.459,15.307,15.427,1700715,0
2011-07-07,15.498,15.533,15.426,15.481,1551648,0
2011-07-08,15.371,15.451,15.287,15.377,1551099,0
2011-07-11,15.163,15.215,14.972,15.023,2145659,0
2011-07-12,14.775,14.916,14.743,14.79,1821379,0
2011-07-13,14.89,15.033,14.874,14.94,1411617,0
2011-07-14,14.911,14.911,14.731,14.793,1028349,0
2011-07-15,14.874,14.877,14.696,14.787,966710,0
2011-07-18,14.69,14.693,14.502,14.569,1093732,0
2011-07-19,14.784,14.898,14.756,14.898,960009,0
2011-07-20,14.911,14.956,14.831,14.887,848755,0
2011-07-21,14.861,15.016,14.837,14.953,864740,0
2011-07-22,15.07,15.19,15.07,15.152,1083795,0
2011-07-25,14.989,15.096,14.989,15.026,654318,0
2011-07-26,14.992,15.019,14.901,14.926,711402,0
2011-07-27,14.82,14.84,14.632,14.666,1166560,0
2011-07-28,14.758,14.763,14.644,14.661,1125763,0
2011-07-29,14.588,14.793,14.588,14.702,756670,0
2011-08-01,14.937,14.969,14.696,14.843,1566036,0
2011-08-02,14.711,14.731,14.459,14.469,1724081,0
2011-08-03,14.473,14.539,14.261,14.508,1649756,0
2011-08-04,14.135,14.199,13.717,13.727,2510628,0
2011-08-05,13.763,13.794,13.22,13.498,3663986,0
2011-08-08,12.916,12.95,12.238,12.254,4736634,0
2011-08-09,12.166,12.666,11.858,12.657,4055206,0
2011-08-10,12.225,12.275,11.867,11.876,3458758,0
2011-08-11,11.987,12.476,11.89,12.376,3659713,0
2011-08-12,12.733,12.831,12.633,12.777,2275915,0
2011-08-15,13.269,13.471,13.257,13.374,1855111,0
2011-08-16,13.107,13.25,13.024,13.136,1464447,0
2011-08-17,13.172,13.317,13.088,13.163,773320,0
2011-08-18,12.487,12.542,12.315,12.395,2500303,0
2011-08-19,12.205,12.527,12.186,12.252,1090916,0
2011-08-22,12.521,12.531,12.301,12.377,1164703,0
2011-08-23,12.775,12.85,12.048,12.26,4853505,0
2011-08-24,11.487,11.673,11.415,11.647,3158304,0
2011-08-25,11.159,11.191,10.89,11.062,3763683,0
2011-08-26,10.839,11.147,10.623,11.062,2943012,0
2011-08-29,10.539,10.724,10.539,10.707,4217265,0
2011-08-30,10.707,10.896,10.667,10.833,1732478,0
2011-08-31,11.077,11.208,11.045,11.152,2612204,0
2011-09-01,10.87,10.945,10.823,10.833,2492193,0
2011-09-02,10.5,10.677,10.468,10.503,2041080,0
2011-09-06,10.125,10.339,10.057,10.286,3661036,0
2011-09-07,10.489,10.709,10.489,10.707,1219138,0
2011-09-08,10.444,10.603,10.357,10.486,2154547,0
2011-09-09,10.738,10.762,10.427,10.474,3018306,0
2011-09-12,10.259,10.345,10.107,10.342,1882571,0
2011-09-13,10.357,10.4,10.265,10.374,1111941,0
2011-09-14,10.468,10.626,10.313,10.555,1010084,0
2011-09-15,10.797,10.839,10.658,10.823,1163453,0
2011-09-16,10.862,10.948,10.715,10.774,1114124,0
2011-09-19,10.383,10.394,10.174,10.298,2387506,0
2011-09-20,10.518,10.626,10.436,10.461,1242172,0
2011-09-21,10.636,10.738,10.329,10.345,2758927,0
2011-09-22,10.347,10.527,9.925,10.107,6229821,0
2011-09-23,10.048,10.201,10.007,10.171,2369542,0
2011-09-26,10.133,10.342,10.042,10.318,2065341,0
2011-09-27,10.548,10.727,10.481,10.553,3106376,0
2011-09-28,10.548,10.616,10.322,10.326,1792077,0
2011-09-29,10.548,10.589,10.359,10.509,1686276,0
2011-09-30,10.522,10.704,10.345,10.432,2426705,0
2011-10-03,10.122,10.295,9.83,9.849,2353926,0
2011-10-04,9.714,10.069,9.628,10.016,1795500,0
2011-10-05,9.998,10.347,9.945,10.303,2898461,0
2011-10-06,10.249,10.454,10.163,10.451,1684646,0
2011-10-07,10.536,10.586,10.291,10.31,1526712,0
2011-10-10,10.548,10.87,10.548,10.862,2564664,0
2011-10-11,11.023,11.255,10.982,11.122,1920980,0
2011-10-12,11.354,11.599,11.313,11.515,3086905,0
2011-10-13,11.664,11.676,11.457,11.637,2564054,0
2011-10-14,11.652,11.744,11.453,11.652,1374745,0
2011-10-17,11.55,11.569,11.228,11.279,1770504,0
2011-10-18,10.888,11.144,10.548,11.096,3218817,0
2011-10-19,10.688,10.899,10.539,10.544,1884840,0
2011-10-20,10.025,10.042,9.74,9.904,3128318,0
2011-10-21,10.042,10.125,9.955,10.107,1746283,0
2011-10-24,10.21,10.595,10.157,10.548,1971235,0
2011-10-25,10.429,10.429,10.154,10.181,1856577,0
2011-10-26,10.616,10.768,10.512,10.735,2694960,0
2011-10-27,11.167,11.801,11.141,11.656,3769895,0
2011-10-28,11.364,11.532,11.309,11.403,1643010,0
2011-10-31,11.652,11.692,11.376,11.385,2741079,0
2011-11-01,11.077,11.156,10.883,10.956,2999994,0
2011-11-02,11.46,11.838,11.46,11.831,4301052,0
2011-11-03,12.211,12.554,12.142,12.437,4241756,0
2011-11-04,12.819,12.868,12.467,12.645,3305590,0
2011-11-07,13.118,13.206,12.922,13.139,4463499,0
2011-11-08,12.971,13.018,12.69,12.953,2832014,0
2011-11-09,12.795,12.795,12.235,12.407,5202712,0
2011-11-10,12.428,12.56,12.254,12.367,2196995,0
2011-11-11,12.263,12.283,12.163,12.244,2150182,0
2011-11-14,12.624,12.636,12.352,12.54,2875517,0
2011-11-15,12.558,12.611,12.422,12.566,3271249,0
2011-11-16,12.023,12.023,11.783,11.796,2258445,0
2011-11-17,11.719,11.846,11.316,11.379,4322199,0
2011-11-18,11.433,11.478,11.329,11.367,1451727,0
2011-11-21,11.129,11.186,10.926,11.08,2500905,0
2011-11-22,11.283,11.358,11.15,11.288,1651498,0
2011-11-23,11.106,11.106,10.806,10.826,1774981,0
2011-11-25,10.823,11,10.785,10.839,615744,0
2011-11-28,11.267,11.393,11.231,11.322,2299640,0
2011-11-29,11.288,11.349,11.174,11.197,2013376,0
2011-11-30,11.475,11.852,11.442,11.828,4705574,0
2011-12-01,11.894,12.12,11.876,11.964,1868828,0
2011-12-02,12.015,12.081,11.843,11.863,1141751,0
2011-12-05,12.025,12.051,11.783,11.861,1498622,0
2011-12-06,11.897,12.066,11.801,11.979,1621669,0
2011-12-07,12.114,12.367,12.087,12.313,2012253,0
2011-12-08,12.012,12.012,11.65,11.692,2627653,0
2011-12-09,11.59,11.814,11.564,11.704,1272377,0
2011-12-12,11.303,11.303,10.959,11.032,2344330,0
2011-12-13,11.135,11.251,10.877,10.977,1454176,0
2011-12-14,10.945,11.015,10.765,10.829,1584436,0
2011-12-15,10.836,10.92,10.758,10.829,1366777,0
2011-12-16,10.874,11.048,10.853,10.888,2432472,0
2011-12-19,10.712,10.719,10.483,10.512,1993781,0
2011-12-20,10.626,10.853,10.61,10.821,1420951,0
2011-12-21,10.68,10.709,10.524,10.677,1471448,0
2011-12-22,10.61,10.806,10.589,10.785,1667939,0
2011-12-23,10.88,10.93,10.812,10.918,529278,0
2011-12-27,10.87,10.92,10.803,10.826,674567,0
2011-12-28,10.785,10.812,10.626,10.688,1173323,0
2011-12-29,10.762,10.848,10.762,10.829,921978,0
2011-12-30,10.804,10.902,10.795,10.861,461175,0
2012-01-03,11.231,11.44,11.231,11.379,1393813,0
2012-01-04,11.086,11.144,11.023,11.077,844114,0
2012-01-05,10.933,10.974,10.73,10.903,1750303,0
2012-01-06,10.722,10.774,10.613,10.629,1222619,0
2012-01-09,10.733,10.867,10.686,10.865,1132427,0
2012-01-10,11.103,11.343,11.091,11.267,2307454,0
2012-01-11,11.22,11.341,11.161,11.319,1305779,0
2012-01-12,11.346,11.397,11.244,11.32,919320,0
2012-01-13,11.264,11.346,11.141,11.316,971475,0
2012-01-17,11.668,11.734,11.505,11.635,1541889,0
2012-01-18,11.876,12.211,11.867,12.196,2113469,0
2012-01-19,12.332,12.443,12.311,12.346,935243,0
2012-01-20,12.51,12.643,12.454,12.614,1001275,0
2012-01-23,12.59,12.882,12.59,12.75,1120540,0
2012-01-24,12.672,12.777,12.602,12.696,458427,0
2012-01-25,12.584,12.868,12.584,12.859,906762,0
2012-01-26,13.151,13.247,12.877,12.95,1259453,0
2012-01-27,12.925,13.024,12.898,13.018,1102002,0
2012-01-30,12.566,12.645,12.412,12.605,1809435,0
2012-01-31,12.966,12.98,12.751,12.909,1510163,0
2012-02-01,12.963,13.098,12.931,13.072,1413166,0
2012-02-02,13.16,13.449,13.16,13.332,1395215,0
2012-02-03,13.33,13.544,13.294,13.501,1926921,0
2012-02-06,13.23,13.31,13.223,13.263,731241,0
2012-02-07,12.919,12.922,12.739,12.889,1783903,0
2012-02-08,13.06,13.236,13.06,13.223,987666,0
2012-02-09,13.082,13.121,12.859,12.96,1300258,0
2012-02-10,12.537,12.551,12.325,12.451,2351248,0
2012-02-13,12.633,12.763,12.564,12.747,1044823,0
2012-02-14,12.693,12.744,12.624,12.736,759802,0
2012-02-15,13.088,13.223,12.994,13.021,1517814,0
2012-02-16,12.937,13.215,12.898,13.2,1045160,0
2012-02-17,13.415,13.435,13.33,13.362,751449,0
2012-02-21,13.459,13.509,13.31,13.344,562220,0
2012-02-22,13.668,13.756,13.632,13.666,974576,0
2012-02-23,13.797,13.848,13.712,13.82,1494086,0
2012-02-24,13.783,13.835,13.706,13.73,674821,0
2012-02-27,13.286,13.446,13.22,13.377,1002996,0
2012-02-28,13.514,13.638,13.483,13.626,706352,0
2012-02-29,13.702,13.808,13.573,13.619,724109,0
2012-03-01,13.576,13.697,13.565,13.647,619179,0
2012-03-02,13.604,13.73,13.58,13.715,801973,0
2012-03-05,13.112,13.148,12.912,12.925,1487467,0
2012-03-06,12.278,12.41,11.768,11.831,4321757,0
2012-03-07,11.822,11.9,11.783,11.879,1635641,0
2012-03-08,12.012,12.156,11.925,12.116,1467289,0
2012-03-09,11.981,12.045,11.903,11.99,1084739,0
2012-03-12,11.776,11.855,11.682,11.811,1122531,0
2012-03-13,11.987,12.257,11.97,12.247,1311563,0
2012-03-14,12.12,12.154,11.843,11.913,2087996,0
2012-03-15,11.897,12.054,11.831,12.051,1254840,0
2012-03-16,11.946,12.045,11.943,12.009,985235,0
2012-03-19,11.773,11.816,11.699,11.722,1778292,0
2012-03-20,11.466,11.466,11.279,11.418,2091467,0
2012-03-21,11.369,11.478,11.306,11.426,2212611,0
2012-03-22,11.354,11.403,11.288,11.346,1457808,0
2012-03-23,11.385,11.5,11.341,11.46,1161169,0
2012-03-26,11.581,11.707,11.493,11.686,1287138,0
2012-03-27,11.734,11.747,11.659,11.686,1194617,0
2012-03-28,11.558,11.558,11.379,11.473,1465812,0
2012-03-29,11.343,11.43,11.204,11.393,1754659,0
2012-03-30,11.431,11.471,11.34,11.421,924421,0
2012-04-02,11.473,11.722,11.454,11.679,1196556,0
2012-04-03,11.65,11.656,11.481,11.564,1107685,0
2012-04-04,11.426,11.473,11.341,11.423,1096389,0
2012-04-05,11.502,11.612,11.47,11.605,593560,0
2012-04-09,11.4,11.435,11.354,11.403,615295,0
2012-04-10,11.341,11.364,11.1,11.129,1716836,0
2012-04-11,11.309,11.358,11.244,11.326,1045084,0
2012-04-12,11.453,11.747,11.397,11.702,2082101,0
2012-04-13,11.661,11.679,11.532,11.602,1283088,0
2012-04-16,11.683,11.719,11.473,11.558,1202143,0
2012-04-17,11.602,11.764,11.572,11.718,1188646,0
2012-04-18,11.581,11.644,11.517,11.575,714341,0
2012-04-19,11.957,12.072,11.834,11.952,1606132,0
2012-04-20,12.109,12.156,11.994,12.015,1876568,0
2012-04-23,11.744,11.744,11.579,11.682,1390918,0
2012-04-24,11.722,11.852,11.692,11.798,764209,0
2012-04-25,11.722,11.755,11.567,11.714,1417881,0
2012-04-26,11.722,11.846,11.722,11.838,945215,0
2012-04-27,11.838,12.017,11.798,11.957,1118145,0
2012-04-30,11.914,11.959,11.682,11.74,2440018,0
2012-05-01,11.767,12.082,11.733,12.043,2005922,0
2012-05-02,12.089,12.213,12.02,12.202,1407211,0
2012-05-03,12.252,12.29,12.153,12.231,893149,0
2012-05-04,12.11,12.11,11.978,12.012,1065971,0
2012-05-07,11.793,11.876,11.755,11.788,1008116,0
2012-05-08,11.622,11.622,11.39,11.505,1406920,0
2012-05-09,11.318,11.468,11.287,11.367,946620,0
2012-05-10,11.507,11.567,11.37,11.394,1248610,0
2012-05-11,11.26,11.39,11.218,11.297,1511064,0
2012-05-14,11.016,11.052,10.883,10.951,1769492,0
2012-05-15,10.938,10.966,10.808,10.831,713969,0
2012-05-16,10.664,10.719,10.45,10.459,2207773,0
2012-05-17,10.429,10.429,10.263,10.265,1102604,0
2012-05-18,10.368,10.415,10.2,10.235,1462874,0
2012-05-21,10.295,10.554,10.29,10.54,2263549,0
2012-05-22,10.475,10.638,10.32,10.396,1559436,0
2012-05-23,10.252,10.292,10.101,10.265,1487689,0
2012-05-24,10.368,10.396,10.156,10.239,1865563,0
2012-05-25,10.259,10.34,10.221,10.284,864979,0
2012-05-29,10.707,10.792,10.644,10.759,1373505,0
2012-05-30,10.516,10.516,10.349,10.429,1091508,0
2012-05-31,10.483,10.599,10.379,10.486,807309,0
2012-06-01,10.17,10.197,10.073,10.098,1822362,0
2012-06-04,9.843,9.986,9.843,9.98,1999538,0
2012-06-05,9.866,9.989,9.826,9.965,2440617,0
2012-06-06,10.042,10.292,10.019,10.292,1344190,0
2012-06-07,10.513,10.513,10.197,10.233,3183215,0
2012-06-08,10.173,10.271,10.101,10.265,1056394,0
2012-06-11,10.739,10.739,10.495,10.501,1383375,0
2012-06-12,10.68,10.822,10.599,10.804,999148,0
2012-06-13,11.025,11.144,10.948,11.006,1888871,0
2012-06-14,10.885,11.009,10.799,10.942,1052437,0
2012-06-15,11.016,11.156,11.009,11.109,2172913,0
2012-06-18,11.221,11.328,11.189,11.287,1096802,0
2012-06-19,11.387,11.495,11.361,11.412,1228098,0
2012-06-20,11.397,11.486,11.305,11.404,875397,0
2012-06-21,11.266,11.275,10.896,10.909,1673257,0
2012-06-22,10.983,10.995,10.828,10.912,778416,0
2012-06-25,10.728,10.728,10.569,10.62,886333,0
2012-06-26,10.93,11.09,10.92,11.025,1331289,0
2012-06-27,11.216,11.26,11.144,11.248,691084,0
2012-06-28,11.09,11.195,11.04,11.189,926890,0
2012-06-29,11.535,11.764,11.483,11.757,1619881,0
2012-07-02,11.709,11.746,11.581,11.713,865298,0
2012-07-03,11.956,12.241,11.956,12.234,1009734,0
2012-07-05,12.165,12.391,12.165,12.332,2576454,0
2012-07-06,12.406,12.406,12.228,12.32,1332857,0
2012-07-09,12.118,12.134,11.972,12.037,702962,0
2012-07-10,12.061,12.114,11.767,11.822,848414,0
2012-07-11,12.094,12.234,12.073,12.178,1011070,0
2012-07-12,11.825,11.843,11.678,11.678,1718988,0
2012-07-13,11.849,12.064,11.847,12.023,897141,0
2012-07-16,12.023,12.121,11.932,12.082,913248,0
2012-07-17,12.411,12.607,12.278,12.595,1832574,0
2012-07-18,12.347,12.493,12.314,12.44,976341,0
2012-07-19,12.549,12.696,12.531,12.68,1025258,0
2012-07-20,12.559,12.562,12.252,12.33,2923443,0
2012-07-23,11.905,12.03,11.798,11.99,1321873,0
2012-07-24,11.981,12.005,11.822,11.935,657347,0
2012-07-25,12.058,12.094,11.92,11.935,576794,0
2012-07-26,12.192,12.231,12.1,12.198,570156,0
2012-07-27,12.257,12.504,12.165,12.46,741216,0
2012-07-30,12.178,12.228,12.118,12.144,776552,0
2012-07-31,12.266,12.384,12.254,12.275,549126,0
2012-08-01,12.418,12.44,12.216,12.29,678382,0
2012-08-02,12.112,12.161,12.012,12.144,661009,0
2012-08-03,12.368,12.504,12.362,12.483,584308,0
2012-08-06,12.381,12.567,12.381,12.401,555506,0
2012-08-07,12.347,12.46,12.33,12.371,693483,0
2012-08-08,12.275,12.404,12.275,12.332,733600,0
2012-08-09,12.428,12.623,12.428,12.495,508971,0
2012-08-10,12.546,12.595,12.507,12.562,749947,0
2012-08-13,12.47,12.583,12.418,12.513,450068,0
2012-08-14,12.611,12.627,12.467,12.49,596529,0
2012-08-15,12.219,12.278,12.171,12.26,3225607,0
2012-08-16,12.252,12.397,12.231,12.371,749360,0
2012-08-17,12.415,12.46,12.332,12.433,495798,0
2012-08-20,12.345,12.483,12.326,12.473,862134,0
2012-08-21,12.47,12.528,12.406,12.424,773458,0
2012-08-22,12.316,12.404,12.28,12.357,860810,0
2012-08-23,12.336,12.353,12.244,12.28,534972,0
2012-08-24,12.195,12.32,12.121,12.263,673709,0
2012-08-27,11.92,11.92,11.727,11.751,1011358,0
2012-08-28,11.561,12.037,11.478,12.005,2462161,0
2012-08-29,11.966,11.99,11.847,11.911,953163,0
2012-08-30,12.005,12.066,11.987,12.027,798368,0
2012-08-31,12.002,12.131,11.972,12.043,563214,0
2012-09-04,12.11,12.207,12.082,12.139,635322,0
2012-09-05,12.079,12.174,12.043,12.134,839097,0
2012-09-06,12.204,12.411,12.198,12.377,1078182,0
2012-09-07,12.562,12.737,12.562,12.713,1359793,0
2012-09-10,12.595,12.675,12.528,12.531,600633,0
2012-09-11,12.635,12.757,12.611,12.745,861574,0
2012-09-12,12.793,12.833,12.728,12.785,614653,0
2012-09-13,12.71,13.094,12.666,13.008,1446784,0
2012-09-14,13.323,13.457,13.201,13.285,1755993,0
2012-09-17,13.219,13.219,13.032,13.041,735565,0
2012-09-18,13.005,13.055,12.94,12.963,1228826,0
2012-09-19,13.084,13.19,13.064,13.154,579506,0
2012-09-20,13.047,13.047,12.846,12.931,557235,0
2012-09-21,13.108,13.127,13.05,13.107,1034483,0
2012-09-24,12.987,13.014,12.885,12.972,603904,0
2012-09-25,13.044,13.142,12.853,12.856,654210,0
2012-09-26,12.73,12.733,12.564,12.669,769293,0
2012-09-27,12.916,13.016,12.821,12.995,642583,0
2012-09-28,12.876,12.977,12.806,12.912,546260,0
2012-10-01,13.005,13.172,12.954,13.036,358485,0
2012-10-02,13.044,13.08,12.898,12.954,336313,0
2012-10-03,12.821,12.853,12.713,12.818,360732,0
2012-10-04,12.885,12.98,12.858,12.977,456695,0
2012-10-05,13.228,13.374,13.18,13.24,991282,0
2012-10-08,13.019,13.019,12.907,12.954,519877,0
2012-10-09,13.1,13.111,12.916,12.94,343816,0
2012-10-10,12.963,12.999,12.889,12.945,320252,0
2012-10-11,13.225,13.3,13.19,13.238,417573,0
2012-10-12,13.323,13.431,13.32,13.372,543116,0
2012-10-15,13.457,13.493,13.316,13.481,436903,0
2012-10-16,13.54,13.636,13.526,13.582,663687,0
2012-10-17,12.748,12.868,12.504,12.806,1899201,0
2012-10-18,13.059,13.157,13.026,13.082,1236712,0
2012-10-19,13.076,13.111,12.934,13.002,696922,0
2012-10-22,13.148,13.225,13.061,13.152,711629,0
2012-10-23,13.002,13.002,12.844,12.909,650706,0
2012-10-24,13.219,13.265,13.097,13.142,1099526,0
2012-10-25,13.238,13.329,13.198,13.213,816606,0
2012-10-26,13.052,13.09,12.94,12.995,593998,0
2012-10-31,13.193,13.209,13.118,13.154,821601,0
2012-11-01,13.506,13.645,13.503,13.605,656745,0
2012-11-02,13.729,13.755,13.621,13.621,613251,0
2012-11-05,13.752,13.833,13.707,13.827,565741,0
2012-11-06,13.695,13.8,13.677,13.785,434378,0
2012-11-07,13.55,13.558,13.338,13.392,1012152,0
2012-11-08,13.267,13.422,13.145,13.228,1073830,0
2012-11-09,13.183,13.395,13.183,13.314,842666,0
2012-11-12,13.255,13.276,13.166,13.265,439730,0
2012-11-13,13.008,13.127,12.945,13.016,650175,0
2012-11-14,12.983,13.016,12.853,12.885,1014313,0
2012-11-15,12.841,12.983,12.764,12.901,558584,0
2012-11-16,12.769,12.773,12.556,12.742,1004267,0
2012-11-19,12.88,13.061,12.874,13.052,734959,0
2012-11-20,12.751,12.858,12.725,12.846,890757,0
2012-11-21,12.909,13.014,12.826,13.005,574199,0
2012-11-23,13.183,13.32,13.152,13.303,476119,0
2012-11-26,13.169,13.231,13.139,13.231,416637,0
2012-11-27,13.074,13.09,12.963,12.966,480146,0
2012-11-28,12.876,13.016,12.776,13.014,531709,0
2012-11-29,13.076,13.16,13.011,13.047,679568,0
2012-11-30,13.148,13.16,13.09,13.142,304581,0
2012-12-03,13.036,13.071,12.977,13.008,400198,0
2012-12-04,12.98,13.121,12.98,12.995,360732,0
2012-12-05,13.467,13.674,13.467,13.55,1108057,0
2012-12-06,13.511,13.633,13.511,13.609,587582,0
2012-12-07,13.633,13.645,13.543,13.605,389369,0
2012-12-10,13.523,13.598,13.464,13.529,430511,0
2012-12-11,13.425,13.506,13.392,13.461,692655,0
2012-12-12,13.609,13.657,13.519,13.526,382452,0
2012-12-13,13.533,13.568,13.416,13.439,456274,0
2012-12-14,13.852,13.869,13.734,13.764,739436,0
2012-12-17,13.94,14.078,13.937,14.023,931178,0
2012-12-18,14.04,14.109,14.005,14.101,1063148,0
2012-12-19,14.078,14.082,13.952,13.955,585162,0
2012-12-20,13.94,14.009,13.869,14.009,485780,0
2012-12-21,13.85,13.931,13.773,13.803,567345,0
2012-12-24,13.833,13.833,13.732,13.742,289414,0
2012-12-26,13.893,14.125,13.856,14.059,1469407,0
2012-12-27,14.074,14.164,13.975,14.05,503209,0
2012-12-28,14.047,14.112,13.996,14.032,397193,0
2012-12-31,14.544,14.795,14.517,14.795,1636601,0
2013-01-02,15.561,15.666,15.553,15.666,2419686,0
2013-01-03,15.634,15.695,15.512,15.522,896911,0
2013-01-04,15.559,15.653,15.512,15.619,654106,0
2013-01-07,15.619,15.643,15.527,15.568,557559,0
2013-01-08,15.155,15.155,14.993,15.125,894036,0
2013-01-09,15.202,15.312,15.202,15.268,796570,0
2013-01-10,15.231,15.315,15.163,15.279,618548,0
2013-01-11,15.011,15.017,14.827,14.886,857683,0
2013-01-14,15.393,15.408,15.301,15.36,1313732,0
2013-01-15,15.411,15.505,15.402,15.503,669690,0
2013-01-16,15.322,15.458,14.973,15.199,2799859,0
2013-01-17,15.103,15.289,15.096,15.234,1115849,0
2013-01-18,15.338,15.395,15.253,15.381,420565,0
2013-01-22,15.374,15.411,15.295,15.391,561086,0
2013-01-23,15.345,15.378,15.277,15.303,374166,0
2013-01-24,15.247,15.388,15.228,15.357,608428,0
2013-01-25,14.842,14.956,14.764,14.914,1029551,0
2013-01-28,14.929,14.961,14.857,14.86,669864,0
2013-01-29,14.809,14.976,14.798,14.961,394618,0
2013-01-30,15.008,15.051,14.976,15.011,352994,0
2013-01-31,14.943,14.958,14.822,14.895,452462,0
2013-02-01,14.937,14.996,14.895,14.963,503404,0
2013-02-04,14.586,14.593,14.305,14.338,954051,0
2013-02-05,14.338,14.469,14.327,14.421,480690,0
2013-02-06,14.171,14.33,14.145,14.314,817595,0
2013-02-07,14.082,14.109,13.899,13.993,913191,0
2013-02-08,14.103,14.187,14.085,14.181,506557,0
2013-02-11,14.157,14.171,14.085,14.088,310711,0
2013-02-12,14.119,14.211,14.095,14.154,387941,0
2013-02-13,14.187,14.288,14.178,14.247,451410,0
2013-02-14,14.053,14.119,14.04,14.092,282491,0
2013-02-15,14.308,14.354,14.216,14.279,667019,0
2013-02-19,13.797,13.836,13.749,13.755,607520,0
2013-02-20,13.687,13.687,13.488,13.488,581618,0
2013-02-21,13.386,13.401,13.204,13.329,568999,0
2013-02-22,13.389,13.425,13.32,13.425,269483,0
2013-02-25,13.513,13.543,13.157,13.163,469451,0
2013-02-26,13.097,13.196,13.011,13.127,543401,0
2013-02-27,13.133,13.398,13.121,13.359,528854,0
2013-02-28,13.142,13.24,12.931,13.121,1722213,0
2013-03-01,13.231,13.365,13.169,13.341,714274,0
2013-03-04,13.055,13.198,13.055,13.157,584293,0
2013-03-05,13.118,13.238,13.082,13.183,657668,0
2013-03-06,13.238,13.262,13.157,13.206,480204,0
2013-03-07,13.127,13.258,13.115,13.235,711491,0
2013-03-08,13.433,13.547,13.398,13.519,451216,0
2013-03-12,13.011,13.103,12.928,12.993,1339840,0
2013-03-13,12.757,12.767,12.656,12.7,1096972,0
2013-03-14,12.904,12.931,12.846,12.898,383368,0
2013-03-15,12.644,12.722,12.607,12.663,652095,0
2013-03-18,12.222,12.347,12.202,12.247,1034444,0
2013-03-19,12.127,12.182,12.017,12.134,667405,0
2013-03-20,12.445,12.507,12.406,12.487,611974,0
2013-03-21,12.299,12.362,12.244,12.244,497221,0
2013-03-22,12.28,12.332,12.257,12.296,314851,0
2013-03-25,12.146,12.179,11.969,12.048,533035,0
2013-03-26,11.999,12.079,11.953,12.066,493515,0
2013-03-27,11.939,12.244,11.911,12.202,685107,0
2013-03-28,11.662,11.749,11.662,11.737,909524,0
2013-04-01,11.687,11.764,11.51,11.541,837702,0
2013-04-02,11.602,11.642,11.552,11.584,472274,0
2013-04-03,11.567,11.567,11.367,11.376,570974,0
2013-04-04,11.451,11.499,11.351,11.465,614306,0
2013-04-05,11.061,11.207,10.963,11.178,1011235,0
2013-04-08,11.09,11.213,11.067,11.213,612681,0
2013-04-09,11.561,11.721,11.517,11.642,1097237,0
2013-04-10,12.025,12.178,12.008,12.124,1408106,0
2013-04-11,11.832,11.878,11.785,11.785,687609,0
2013-04-12,11.737,11.737,11.593,11.653,464163,0
2013-04-15,11.55,11.602,11.373,11.376,856851,0
2013-04-16,11.776,11.825,11.682,11.79,699143,0
2013-04-17,11.584,11.596,11.325,11.442,686361,0
2013-04-18,11.501,11.538,11.358,11.427,438829,0
2013-04-19,11.849,11.907,11.814,11.871,748829,0
2013-04-22,11.74,11.743,11.62,11.684,402894,0
2013-04-23,11.623,11.801,11.584,11.74,502005,0
2013-04-24,11.73,11.84,11.706,11.832,513781,0
2013-04-25,11.999,12.202,11.963,12.182,1045307,0
2013-04-26,12.073,12.073,11.951,11.953,522752,0
2013-04-29,12.085,12.249,12.066,12.249,521438,0
2013-04-30,12.213,12.411,12.204,12.409,618420,0
2013-05-01,12.314,12.314,12.202,12.202,1016228,0
2013-05-02,12.204,12.338,12.139,12.287,428503,0
2013-05-03,12.353,12.381,12.29,12.299,495546,0
2013-05-06,12.284,12.326,12.247,12.326,445182,0
2013-05-07,12.476,12.564,12.473,12.562,411685,0
2013-05-08,12.814,12.972,12.79,12.969,642841,0
2013-05-09,12.761,12.773,12.583,12.611,600886,0
2013-05-10,12.728,12.745,12.627,12.725,281629,0
2013-05-13,12.401,12.406,12.32,12.345,532098,0
2013-05-14,12.347,12.467,12.314,12.436,313852,0
2013-05-15,12.418,12.436,12.345,12.381,713471,0
2013-05-16,12.287,12.309,12.189,12.225,480452,0
2013-05-17,12.312,12.464,12.299,12.46,446169,0
2013-05-20,12.559,12.675,12.559,12.672,1364308,0
2013-05-21,12.493,12.501,12.326,12.476,1092196,0
2013-05-22,12.424,12.579,12.189,12.216,942003,0
2013-05-23,12.02,12.238,11.956,12.168,647460,0
2013-05-24,11.911,11.939,11.77,11.868,698093,0
2013-05-28,12.058,12.134,11.983,12.066,517590,0
2013-05-29,11.909,12.017,11.816,11.963,486416,0
2013-05-30,11.88,11.966,11.849,11.905,417933,0
2013-05-31,11.577,11.641,11.364,11.364,1110115,0
2013-06-03,11.433,11.578,11.373,11.558,794916,0
2013-06-04,11.523,11.547,11.427,11.514,426187,0
2013-06-05,11.434,11.493,11.343,11.346,693363,0
2013-06-06,11.238,11.473,11.228,11.459,366813,0
2013-06-07,11.32,11.484,11.245,11.335,637736,0
2013-06-10,11.269,11.322,11.191,11.278,732570,0
2013-06-11,11.13,11.248,11.068,11.112,667916,0
2013-06-12,11.185,11.226,11.01,11.053,541188,0
2013-06-13,11.028,11.296,11.028,11.252,884633,0
2013-06-14,11.104,11.104,10.892,10.899,904454,0
2013-06-17,11.118,11.208,11.097,11.133,924765,0
2013-06-18,11.1,11.145,11.055,11.088,471678,0
2013-06-19,10.996,11.058,10.797,10.797,962233,0
2013-06-20,10.705,10.737,10.404,10.498,1113659,0
2013-06-21,10.684,10.755,10.519,10.695,1586328,0
2013-06-24,10.347,10.464,10.203,10.366,1032038,0
2013-06-25,10.56,10.588,10.437,10.522,1041296,0
2013-06-26,10.533,10.585,10.44,10.554,576103,0
2013-06-27,10.519,10.575,10.498,10.549,731373,0
2013-06-28,10.549,10.654,10.46,10.467,1119688,0
2013-07-01,10.53,10.616,10.528,10.569,678815,0
2013-07-02,10.503,10.551,10.293,10.374,690102,0
2013-07-03,10.191,10.431,10.166,10.345,933919,0
2013-07-05,10.287,10.323,10.18,10.315,630957,0
2013-07-08,10.275,10.414,10.263,10.287,612312,0
2013-07-09,10.203,10.332,10.189,10.284,703986,0
2013-07-10,10.279,10.362,10.246,10.293,579837,0
2013-07-11,10.892,11.152,10.867,11.137,1257826,0
2013-07-12,10.758,10.779,10.606,10.705,2010448,0
2013-07-15,10.726,10.84,10.723,10.816,912547,0
2013-07-16,10.791,10.844,10.723,10.822,417855,0
2013-07-17,10.923,10.963,10.827,10.86,536456,0
2013-07-18,10.773,10.797,10.662,10.708,552054,0
2013-07-19,10.664,10.824,10.618,10.768,622177,0
2013-07-22,10.659,10.771,10.602,10.726,496286,0
2013-07-23,10.876,11.001,10.863,10.957,521970,0
2013-07-24,10.917,10.917,10.671,10.761,632732,0
2013-07-25,10.729,10.797,10.684,10.788,541372,0
2013-07-26,10.782,10.889,10.668,10.867,490283,0
2013-07-29,10.698,10.723,10.641,10.664,470859,0
2013-07-30,10.83,11.01,10.81,10.963,1224886,0
2013-07-31,10.837,10.912,10.714,10.813,675131,0
2013-08-01,10.882,11.065,10.882,11.044,876167,0
2013-08-02,10.844,10.912,10.797,10.816,920904,0
2013-08-05,10.803,10.803,10.692,10.743,498637,0
2013-08-06,10.758,10.758,10.626,10.641,683699,0
2013-08-07,10.606,10.636,10.519,10.533,734157,0
2013-08-08,10.641,10.81,10.533,10.734,827840,0
2013-08-09,10.729,10.81,10.708,10.764,642410,0
2013-08-12,11.068,11.269,11.068,11.238,925411,0
2013-08-13,11.478,11.548,11.411,11.478,858295,0
2013-08-14,11.463,11.533,11.449,11.456,262494,0
2013-08-15,11.459,11.459,11.299,11.373,593728,0
2013-08-16,11.595,11.595,11.434,11.481,651420,0
2013-08-19,11.56,11.608,11.446,11.459,879952,0
2013-08-20,11.238,11.252,11.13,11.183,470512,0
2013-08-21,11.038,11.091,10.902,11.001,692148,0
2013-08-22,11.191,11.305,11.163,11.281,414957,0
2013-08-23,11.262,11.284,11.154,11.275,281864,0
2013-08-26,11.437,11.49,11.328,11.34,360190,0
2013-08-27,11.231,11.265,11.097,11.1,598429,0
2013-08-28,11.097,11.226,11.077,11.142,374368,0
2013-08-29,11.091,11.149,11.013,11.044,393692,0
2013-08-30,11.034,11.047,10.896,10.998,394969,0
2013-09-03,11.546,11.616,11.394,11.506,994423,0
2013-09-04,11.684,11.802,11.635,11.758,641238,0
2013-09-05,11.854,12.001,11.814,11.944,539747,0
2013-09-06,12.025,12.104,11.866,12.02,563868,0
2013-09-09,12.082,12.285,12.045,12.285,873619,0
2013-09-10,12.325,12.43,12.27,12.43,808782,0
2013-09-11,12.289,12.409,12.268,12.325,446927,0
2013-09-12,12.307,12.318,12.144,12.156,757289,0
2013-09-13,12.253,12.304,12.208,12.304,483605,0
2013-09-16,12.454,12.454,12.304,12.335,358049,0
2013-09-17,12.172,12.22,12.139,12.196,417027,0
2013-09-18,12.097,12.427,12.066,12.424,669639,0
2013-09-19,12.361,12.361,12.199,12.328,395205,0
2013-09-20,12.318,12.393,12.134,12.147,359759,0
2013-09-23,12.294,12.409,12.261,12.361,543401,0
2013-09-24,12.239,12.273,12.094,12.121,350114,0
2013-09-25,12.172,12.186,12.069,12.076,230794,0
2013-09-26,12.079,12.128,11.941,12.004,357486,0
2013-09-27,11.89,11.89,11.768,11.826,355236,0
2013-09-30,11.684,11.684,11.583,11.662,381545,0
2013-10-01,11.672,11.823,11.672,11.82,453458,0
2013-10-02,11.694,11.74,11.629,11.734,310453,0
2013-10-03,11.962,11.977,11.74,11.796,301322,0
2013-10-04,11.947,12.048,11.906,12.045,779173,0
2013-10-07,11.845,11.929,11.833,11.842,249107,0
2013-10-08,11.975,11.975,11.734,11.743,472286,0
2013-10-09,11.89,11.944,11.761,11.915,513532,0
2013-10-10,11.872,11.999,11.872,11.999,582333,0
2013-10-11,12.017,12.165,11.999,12.165,372115,0
2013-10-14,12.048,12.196,12.036,12.196,216580,0
2013-10-15,12.097,12.178,11.982,11.982,372523,0
2013-10-16,12.118,12.118,11.962,12.011,472186,0
2013-10-17,11.863,11.98,11.816,11.98,649234,0
2013-10-18,11.944,11.965,11.86,11.919,464007,0
2013-10-21,11.887,11.929,11.845,11.896,369961,0
2013-10-22,11.91,11.986,11.863,11.887,251884,0
2013-10-23,11.589,11.595,11.484,11.521,736574,0
2013-10-24,11.493,11.493,11.367,11.422,562456,0
2013-10-25,11.493,11.638,11.416,11.566,725973,0
2013-10-28,11.586,11.598,11.506,11.509,601104,0
2013-10-29,11.592,11.715,11.592,11.706,595880,0
2013-10-30,11.958,12.014,11.836,11.89,671599,0
2013-10-31,11.947,11.999,11.816,11.833,979688,0
2013-11-01,12.118,12.183,12.027,12.112,1138574,0
2013-11-04,12.199,12.322,12.199,12.261,631716,0
2013-11-05,12.142,12.226,12.121,12.131,564447,0
2013-11-06,12.115,12.147,12.064,12.094,497701,0
2013-11-07,12.008,12.011,11.814,11.814,454746,0
2013-11-08,11.829,11.913,11.814,11.906,364386,0
2013-11-11,12.051,12.097,11.962,12.008,360107,0
2013-11-12,12.1,12.165,12.017,12.073,544649,0
2013-11-13,11.794,11.903,11.773,11.903,563208,0
2013-11-14,11.903,12.004,11.808,11.975,300605,0
2013-11-15,12.377,12.814,12.361,12.739,3065696,0
2013-11-18,13.505,13.765,13.421,13.642,2368321,0
2013-11-19,13.915,14.246,13.901,14.143,2504334,0
2013-11-20,14.14,14.168,13.939,14,1008520,0
2013-11-21,14.083,14.258,14.083,14.246,1232965,0
2013-11-22,14.459,14.554,14.396,14.554,1018338,0
2013-11-25,14.5,14.5,14.294,14.324,860309,0
2013-11-26,14.269,14.304,14.107,14.301,724398,0
2013-11-27,14.434,14.636,14.434,14.632,727306,0
2013-11-29,14.611,14.615,14.446,14.465,340709,0
2013-12-02,14.84,14.884,14.69,14.72,1179955,0
2013-12-03,14.668,14.723,14.474,14.606,988312,0
2013-12-04,14.66,14.843,14.599,14.734,817560,0
2013-12-05,14.705,14.731,14.585,14.606,714196,0
2013-12-06,14.81,14.891,14.773,14.855,384941,0
2013-12-09,14.855,14.899,14.782,14.813,370583,0
2013-12-10,14.75,14.87,14.705,14.816,450878,0
2013-12-11,14.367,14.367,14.03,14.044,2513985,0
2013-12-12,14.135,14.135,13.969,14.063,709902,0
2013-12-13,14.383,14.404,14.284,14.369,753890,0
2013-12-16,14.311,14.432,14.282,14.301,402371,0
2013-12-17,14.093,14.149,13.961,13.985,729978,0
2013-12-18,14.282,14.429,14.03,14.425,1196101,0
2013-12-19,13.936,13.99,13.813,13.972,718915,0
2013-12-20,13.649,13.753,13.627,13.72,800867,0
2013-12-23,13.699,13.744,13.601,13.67,1081631,0
2013-12-24,13.919,14.041,13.895,13.955,393342,0
2013-12-26,13.981,14,13.774,13.901,573293,0
2013-12-27,14.035,14.183,14.014,14.176,625130,0
2013-12-30,14.035,14.075,13.931,14,315336,0
2013-12-31,14.083,14.189,14.03,14.18,384217,0
2014-01-02,13.813,13.819,13.598,13.616,799478,0
2014-01-03,13.496,13.561,13.357,13.441,760859,0
2014-01-06,13.216,13.246,13.129,13.156,927762,0
2014-01-07,12.991,13.174,12.946,13.081,863705,0
2014-01-08,13.163,13.209,13.081,13.174,735807,0
2014-01-09,12.892,12.952,12.709,12.784,1174983,0
2014-01-10,12.803,12.943,12.747,12.916,906762,0
2014-01-13,12.8,12.823,12.608,12.608,1185500,0
2014-01-14,13.003,13.189,12.964,13.189,961322,0
2014-01-15,13.201,13.24,13.107,13.198,458463,0
2014-01-16,13.222,13.285,13.129,13.165,405538,0
2014-01-17,13.129,13.129,12.964,12.981,370146,0
2014-01-21,13.285,13.336,13.04,13.156,939248,0
2014-01-22,13.507,13.582,13.421,13.54,834892,0
2014-01-23,13.213,13.259,12.985,13.051,826635,0
2014-01-24,12.904,12.988,12.677,12.698,973315,0
2014-01-27,12.575,12.601,12.37,12.433,690303,0
2014-01-28,12.373,12.498,12.335,12.43,484948,0
2014-01-29,12.175,12.325,12.094,12.183,589828,0
2014-01-30,12.277,12.313,12.19,12.245,496325,0
2014-01-31,12.144,12.297,12.066,12.226,543343,0
2014-02-03,12.186,12.186,11.839,11.842,1143405,0
2014-02-04,11.879,12.054,11.866,12.014,707105,0
2014-02-05,11.743,11.848,11.687,11.785,524000,0
2014-02-06,11.796,11.98,11.768,11.962,351210,0
2014-02-07,11.971,12.025,11.876,12.02,326920,0
2014-02-10,11.913,11.944,11.789,11.903,455469,0
2014-02-11,12.505,12.753,12.484,12.747,979541,0
2014-02-12,12.715,12.739,12.505,12.544,500329,0
2014-02-13,12.473,12.625,12.349,12.608,519123,0
2014-02-14,12.522,12.652,12.508,12.605,424634,0
2014-02-18,13.265,13.378,13.235,13.265,967930,0
2014-02-19,13.288,13.453,13.262,13.348,809532,0
2014-02-20,13.282,13.301,13.144,13.274,666821,0
2014-02-21,13.256,13.265,13.174,13.209,396653,0
2014-02-24,13.183,13.242,13.12,13.151,696844,0
2014-02-25,13.015,13.018,12.856,12.871,649255,0
2014-02-26,12.991,13.031,12.88,12.952,286581,0
2014-02-27,13.051,13.183,12.994,13.172,551487,0
2014-02-28,13.144,13.176,12.926,13.021,622528,0
2014-03-03,12.679,12.772,12.589,12.772,728177,0
2014-03-04,12.928,12.981,12.844,12.964,502942,0
2014-03-05,12.846,12.886,12.772,12.871,463794,0
2014-03-06,12.833,12.928,12.772,12.868,336711,0
2014-03-07,12.778,12.784,12.55,12.643,485361,0
2014-03-10,12.365,12.421,12.277,12.365,867766,0
2014-03-11,12.487,12.505,12.226,12.259,684926,0
2014-03-12,11.999,12.097,11.913,12.088,728921,0
2014-03-13,11.887,11.929,11.566,11.704,1457104,0
2014-03-14,11.697,11.789,11.632,11.709,500426,0
2014-03-17,11.808,11.922,11.796,11.85,552981,0
2014-03-18,11.975,12.142,11.944,12.069,728485,0
2014-03-19,11.996,12.066,11.836,11.903,344714,0
2014-03-20,11.721,11.833,11.619,11.791,412074,0
2014-03-21,11.91,12.169,11.91,11.989,1071102,0
2014-03-24,12.247,12.39,12.027,12.19,1056566,0
2014-03-25,12.175,12.318,11.958,12.008,772570,0
2014-03-26,12.147,12.4,12.147,12.277,965360,0
2014-03-27,12.409,12.517,12.383,12.47,511905,0
2014-03-28,12.58,12.763,12.539,12.625,574478,0
2014-03-31,12.727,12.8,12.7,12.707,306218,0
2014-04-01,12.707,12.733,12.625,12.718,511820,0
2014-04-02,12.667,12.784,12.625,12.778,397117,0
2014-04-03,12.605,12.649,12.476,12.64,386900,0
2014-04-04,12.829,12.928,12.658,12.677,497616,0
2014-04-07,12.902,12.932,12.806,12.871,510622,0
2014-04-08,13.066,13.153,12.973,13.042,620438,0
2014-04-09,13.051,13.153,12.952,13.093,508482,0
2014-04-10,13.213,13.317,12.92,13.007,1330142,0
2014-04-11,12.495,12.605,12.377,12.473,1461279,0
2014-04-14,12.664,12.679,12.522,12.621,864184,0
2014-04-15,12.349,12.367,12.088,12.315,1659480,0
2014-04-16,12.367,12.51,12.361,12.436,554703,0
2014-04-17,12.294,12.464,12.224,12.405,677512,0
2014-04-21,12.318,12.328,12.19,12.229,750962,0
2014-04-22,12.239,12.259,12.178,12.208,345397,0
2014-04-23,12.027,12.107,11.952,12.088,620654,0
2014-04-24,12.027,12.045,11.884,12.022,658576,0
2014-04-25,11.808,12.033,11.789,11.919,797402,0
2014-04-28,11.608,11.704,11.554,11.682,1142629,0
2014-04-29,11.814,11.89,11.78,11.78,442576,0
2014-04-30,11.598,11.727,11.58,11.727,558771,0
2014-05-01,11.681,11.808,11.681,11.709,635801,0
2014-05-02,11.694,11.754,11.595,11.713,679425,0
2014-05-05,11.577,11.635,11.523,11.632,525337,0
2014-05-06,11.616,11.691,11.586,11.608,439992,0
2014-05-07,11.5,11.638,11.5,11.638,823615,0
2014-05-08,11.622,11.737,11.622,11.638,437172,0
2014-05-09,11.611,11.674,11.583,11.635,219864,0
2014-05-12,11.845,11.915,11.805,11.893,745871,0
2014-05-13,11.768,11.869,11.749,11.826,561806,0
2014-05-14,11.791,11.836,11.727,11.749,707669,0
2014-05-15,11.681,11.681,11.493,11.626,516566,0
2014-05-16,11.644,11.725,11.589,11.713,453294,0
2014-05-19,11.592,11.608,11.5,11.601,977121,0
2014-05-20,11.598,11.691,11.568,11.58,513150,0
2014-05-21,11.697,11.764,11.677,11.709,447832,0
2014-05-22,11.89,11.934,11.869,11.908,394606,0
2014-05-23,11.893,11.922,11.879,11.913,208098,0
2014-05-27,11.863,11.879,11.794,11.872,470819,0
2014-05-28,12.153,12.421,12.131,12.304,1270710,0
2014-05-29,12.304,12.378,12.239,12.311,568888,0
2014-05-30,12.556,12.565,12.4,12.405,563464,0
2014-06-02,12.515,12.552,12.485,12.485,460324,0
2014-06-03,12.496,12.634,12.446,12.605,359454,0
2014-06-04,12.443,12.485,12.411,12.443,388671,0
2014-06-05,12.711,12.726,12.605,12.625,450814,0
2014-06-06,12.641,12.643,12.541,12.556,409762,0
2014-06-09,12.634,12.697,12.575,12.672,293586,0
2014-06-10,12.885,12.891,12.815,12.834,489621,0
2014-06-11,12.706,12.763,12.684,12.732,183731,0
2014-06-12,12.602,12.625,12.477,12.524,314396,0
2014-06-13,12.619,12.662,12.578,12.61,355920,0
2014-06-16,12.723,12.723,12.619,12.68,327656,0
2014-06-17,12.662,12.732,12.653,12.726,277485,0
2014-06-18,12.587,12.669,12.488,12.653,359999,0
2014-06-19,12.396,12.411,12.337,12.409,359792,0
2014-06-20,12.414,12.474,12.4,12.44,403032,0
2014-06-23,12.064,12.179,12.021,12.094,845011,0
2014-06-24,12.088,12.119,11.976,12.003,410198,0
2014-06-25,11.988,12.064,11.963,12.039,354702,0
2014-06-26,12.08,12.116,12.029,12.073,415537,0
2014-06-27,12.039,12.066,11.973,12.066,238716,0
2014-06-30,11.984,12.033,11.951,11.973,279904,0
2014-07-01,12.029,12.122,12.025,12.039,236584,0
2014-07-02,12.277,12.364,12.277,12.314,378925,0
2014-07-03,12.396,12.471,12.376,12.451,266108,0
2014-07-07,12.383,12.386,12.302,12.383,181517,0
2014-07-08,12.271,12.28,12.145,12.192,292434,0
2014-07-09,12.174,12.271,12.148,12.271,224427,0
2014-07-10,12.057,12.242,12.057,12.217,199733,0
2014-07-11,12.208,12.274,12.202,12.232,225560,0
2014-07-14,12.39,12.44,12.369,12.396,319309,0
2014-07-15,12.348,12.396,12.295,12.393,286348,0
2014-07-16,12.242,12.268,12.195,12.236,365249,0
2014-07-17,12.085,12.116,11.984,12.025,335343,0
2014-07-18,12.091,12.145,12.057,12.094,484909,0
2014-07-21,11.947,12.045,11.929,12.033,254878,0
2014-07-22,12.346,12.393,12.327,12.33,453972,0
2014-07-23,12.676,12.706,12.615,12.656,568894,0
2014-07-24,12.973,13.053,12.946,12.962,754374,0
2014-07-25,12.986,13.065,12.962,13.06,366895,0
2014-07-28,13.089,13.31,13.056,13.307,789755,0
2014-07-29,13.557,13.601,13.493,13.503,818833,0
2014-07-30,13.594,13.615,13.404,13.53,676428,0
2014-07-31,13.678,13.704,13.493,13.545,865598,0
2014-08-01,13.545,13.633,13.459,13.554,496447,0
2014-08-04,13.722,13.762,13.639,13.749,539471,0
2014-08-05,13.55,13.591,13.407,13.493,587529,0
2014-08-06,13.42,13.484,13.401,13.41,394390,0
2014-08-07,13.429,13.438,13.267,13.328,454186,0
2014-08-08,13.362,13.523,13.349,13.511,267736,0
2014-08-11,13.678,13.826,13.672,13.795,548199,0
2014-08-12,13.572,13.591,13.508,13.584,395031,0
2014-08-13,13.802,13.826,13.739,13.768,399021,0
2014-08-14,13.612,13.706,13.594,13.706,363202,0
2014-08-15,13.569,13.621,13.469,13.55,404028,0
2014-08-18,13.734,13.939,13.716,13.894,819630,0
2014-08-19,13.706,13.756,13.694,13.746,413824,0
2014-08-20,13.511,13.615,13.511,13.541,441491,0
2014-08-21,13.395,13.404,13.304,13.372,404853,0
2014-08-22,13.432,13.44,13.346,13.368,328966,0
2014-08-25,13.444,13.496,13.377,13.496,417141,0
2014-08-26,13.601,13.682,13.563,13.646,472090,0
2014-08-27,13.404,13.642,13.39,13.605,309440,0
2014-08-28,13.252,13.271,13.22,13.248,464636,0
2014-08-29,13.202,13.237,13.074,13.11,547413,0
2014-09-02,13.161,13.279,13.161,13.234,882810,0
2014-09-03,13.655,13.749,13.651,13.719,585069,0
2014-09-04,14.034,14.143,13.975,14.061,1007530,0
2014-09-05,13.963,14.109,13.936,14.098,968200,0
2014-09-08,14.21,14.338,14.21,14.335,1228895,0
2014-09-09,14.281,14.29,14.039,14.07,561459,0
2014-09-10,13.78,13.785,13.675,13.749,914033,0
2014-09-11,13.604,13.734,13.604,13.71,432171,0
2014-09-12,13.658,13.716,13.605,13.658,312926,0
2014-09-15,13.438,13.438,13.188,13.282,951936,0
2014-09-16,13.38,13.739,13.362,13.575,774084,0
2014-09-17,13.566,13.604,13.484,13.537,846066,0
2014-09-18,13.491,13.503,13.407,13.459,365848,0
2014-09-19,13.374,13.377,13.191,13.211,540779,0
2014-09-22,13.161,13.202,12.955,13.008,532311,0
2014-09-23,13.036,13.102,12.962,12.97,363253,0
2014-09-24,13.107,13.22,13.026,13.206,627629,0
2014-09-25,13.106,13.11,12.857,12.926,818225,0
2014-09-26,13.036,13.124,12.979,13.039,600714,0
2014-09-29,12.772,12.813,12.717,12.769,518921,0
2014-09-30,12.75,12.804,12.717,12.732,523001,0
2014-10-01,12.717,12.717,12.471,12.494,616449,0
2014-10-02,12.488,12.643,12.262,12.552,1116606,0
2014-10-03,12.776,12.876,12.7,12.763,1045953,0
2014-10-06,12.916,12.979,12.867,12.867,450491,0
2014-10-07,12.857,12.867,12.726,12.726,314996,0
2014-10-08,12.879,13.12,12.84,13.092,572131,0
2014-10-09,12.946,12.952,12.723,12.769,347494,0
2014-10-10,12.653,12.672,12.506,12.556,386208,0
2014-10-13,12.714,12.885,12.68,12.68,485125,0
2014-10-14,12.647,12.76,12.619,12.69,254538,0
2014-10-15,12.51,12.575,12.29,12.549,742108,0
2014-10-16,12.381,12.687,12.381,12.534,431878,0
2014-10-17,12.804,12.901,12.68,12.763,344585,0
2014-10-20,12.714,12.807,12.687,12.778,219386,0
2014-10-21,12.904,13.001,12.857,12.909,280656,0
2014-10-22,12.932,12.959,12.797,12.8,293967,0
2014-10-23,13.005,13.124,12.995,13.01,365240,0
2014-10-24,12.973,13.096,12.959,12.973,418435,0
2014-10-27,12.822,12.907,12.813,12.87,329032,0
2014-10-28,13.194,13.563,13.194,13.39,874939,0
2014-10-29,13.559,13.559,13.401,13.413,319507,0
2014-10-30,13.285,13.493,13.285,13.417,194663,0
2014-10-31,13.692,13.802,13.633,13.665,497602,0
2014-11-03,13.591,13.605,13.508,13.578,168887,0
2014-11-04,13.563,13.63,13.511,13.63,156057,0
2014-11-05,13.649,13.665,13.594,13.649,278721,0
2014-11-06,13.637,13.658,13.517,13.554,199678,0
2014-11-07,13.432,13.456,13.362,13.449,609388,0
2014-11-10,13.477,13.581,13.444,13.484,292740,0
2014-11-11,13.678,13.704,13.491,13.548,308343,0
2014-11-12,13.537,13.601,13.469,13.52,347071,0
2014-11-13,13.749,13.77,13.678,13.722,725278,0
2014-11-14,13.729,13.89,13.706,13.838,563923,0
2014-11-17,13.481,13.511,13.449,13.5,238896,0
2014-11-18,13.453,13.477,13.372,13.41,403056,0
2014-11-19,13.399,13.435,13.365,13.426,299816,0
2014-11-20,13.401,13.449,13.368,13.392,359199,0
2014-11-21,14.081,14.177,14,14.088,1108935,0
2014-11-24,14.709,14.768,14.677,14.727,1062524,0
2014-11-25,14.794,14.855,14.626,14.635,532965,0
2014-11-26,15.703,15.997,15.703,15.997,1565229,0
2014-11-28,15.951,16.001,15.807,15.997,672867,0
2014-12-01,15.139,15.221,15.066,15.111,805105,0
2014-12-02,15.994,16.152,15.969,16.101,1160114,0
2014-12-03,15.969,16.097,15.955,16.055,639989,0
2014-12-04,16.546,16.904,16.521,16.838,1690855,0
2014-12-05,16.619,16.684,16.453,16.669,1115482,0
2014-12-08,16.735,16.763,16.479,16.506,1112525,0
2014-12-09,15.813,15.859,15.684,15.783,814497,0
2014-12-10,16.014,16.014,15.621,15.649,870855,0
2014-12-11,15.872,16.069,15.866,15.885,664778,0
2014-12-12,15.675,15.74,15.481,15.493,746242,0
2014-12-15,15.643,15.75,15.414,15.581,752350,0
2014-12-16,15.508,15.957,15.483,15.649,882565,0
2014-12-17,15.935,16.375,15.847,16.242,782861,0
2014-12-18,16.427,16.506,16.284,16.47,622081,0
2014-12-19,16.453,16.604,16.406,16.479,701887,0
2014-12-22,16.717,16.852,16.659,16.816,819240,0
2014-12-23,16.788,16.818,16.665,16.681,541776,0
2014-12-24,16.55,16.584,16.464,16.534,216916,0
2014-12-26,17.404,18.009,17.347,17.695,2080482,0
2014-12-29,17.901,18.066,17.899,17.966,1122045,0
2014-12-30,17.553,17.627,17.414,17.539,1120244,0
2014-12-31,18.055,18.134,17.908,17.926,623853,0
2015-01-02,18.339,18.423,18.064,18.263,1821363,0
2015-01-05,18.014,18.027,17.652,17.762,1103646,0
2015-01-06,17.541,17.541,17.099,17.283,1169363,0
2015-01-07,17.557,17.667,17.475,17.624,1012757,0
2015-01-08,17.837,17.879,17.759,17.811,437430,0
2015-01-09,18.048,18.064,17.773,17.844,1146318,0
2015-01-12,17.975,17.984,17.727,17.773,978735,0
2015-01-13,18.155,18.229,17.722,17.901,1642016,0
2015-01-14,17.88,17.943,17.66,17.833,1169278,0
2015-01-15,18.625,18.684,18.504,18.51,1017729,0
2015-01-16,18.448,18.565,18.295,18.558,2061981,0
2015-01-20,18.293,18.299,18.107,18.265,1192155,0
2015-01-21,18.62,18.995,18.61,18.922,1063228,0
2015-01-22,18.861,19.255,18.769,19.255,739082,0
2015-01-23,19.17,19.285,19.133,19.276,504860,0
2015-01-26,19.261,19.402,19.184,19.393,584072,0
2015-01-27,18.629,18.913,18.613,18.863,793662,0
2015-01-28,18.31,18.357,18.058,18.064,1154219,0
2015-01-29,18.213,18.357,18.066,18.336,497515,0
2015-01-30,18.039,18.046,17.462,17.539,1673018,0
2015-02-02,17.71,17.833,17.566,17.833,709834,0
2015-02-03,18.4,18.712,18.4,18.696,1293486,0
2015-02-04,19.069,19.203,18.974,19.007,1731927,0
2015-02-05,18.394,18.465,18.31,18.44,807470,0
2015-02-06,18.11,18.241,18.02,18.03,831862,0
2015-02-09,18.165,18.239,18.066,18.088,314907,0
2015-02-10,18.339,18.351,18.198,18.29,427445,0
2015-02-11,18.268,18.369,18.213,18.342,284498,0
2015-02-12,18.643,18.659,18.546,18.638,364609,0
2015-02-13,18.849,18.925,18.797,18.836,399728,0
2015-02-17,19.005,19.044,18.888,18.941,482151,0
2015-02-18,18.974,19.026,18.909,18.998,266639,0
2015-02-19,18.875,19.013,18.851,18.916,211782,0
2015-02-20,18.881,19.167,18.87,19.167,388491,0
2015-02-23,19.023,19.038,18.833,18.897,308520,0
2015-02-24,19.099,19.306,19.041,19.242,277122,0
2015-02-25,19.224,19.282,19.164,19.211,347864,0
2015-02-26,19.496,19.628,19.465,19.556,512121,0
2015-02-27,19.664,19.734,19.591,19.628,385585,0
2015-03-02,19.605,19.774,19.541,19.774,418879,0
2015-03-03,18.932,18.959,18.723,18.873,566257,0
2015-03-04,18.482,18.528,18.339,18.488,670076,0
2015-03-05,18.31,18.373,18.246,18.302,483399,0
2015-03-06,18.198,18.275,18.03,18.091,529905,0
2015-03-09,18.397,18.488,18.36,18.427,549228,0
2015-03-10,17.969,17.969,17.768,17.869,771931,0
2015-03-11,17.92,17.991,17.853,17.905,432308,0
2015-03-12,18.32,18.363,18.246,18.32,598353,0
2015-03-13,18.423,18.477,18.272,18.465,451302,0
2015-03-16,18.842,19.101,18.836,19.047,850534,0
2015-03-17,18.736,19.001,18.736,18.943,382855,0
2015-03-18,19.065,19.422,18.962,19.319,695295,0
2015-03-19,19.33,19.426,19.205,19.348,526630,0
2015-03-20,19.462,19.64,19.462,19.581,536782,0
2015-03-23,19.81,19.847,19.719,19.75,600972,0
2015-03-24,19.508,19.732,19.325,19.615,420518,0
2015-03-25,19.264,19.271,18.977,19.005,576083,0
2015-03-26,18.932,18.949,18.8,18.885,1056863,0
2015-03-27,19.273,19.419,19.077,19.405,1162647,0
2015-03-30,20.17,20.58,20.136,20.531,1417773,0
2015-03-31,20.014,20.214,20.002,20.177,723401,0
2015-04-01,20.637,20.851,20.506,20.839,1204239,0
2015-04-02,20.687,20.845,20.678,20.805,473247,0
2015-04-06,20.869,21.205,20.869,21.13,426085,0
2015-04-07,21.117,21.289,21.09,21.098,829721,0
2015-04-08,22.531,22.797,22.405,22.718,1405001,0
2015-04-09,23.402,23.945,23.053,23.942,2444489,0
2015-04-10,23.694,24.082,23.634,23.979,973021,0
2015-04-13,23.663,23.779,23.187,23.217,1329347,0
2015-04-14,22.738,22.983,22.644,22.931,922257,0
2015-04-15,22.359,22.408,22.195,22.376,1781325,0
2015-04-16,23.258,23.618,23.082,23.559,960538,0
2015-04-17,21.921,22.009,21.611,21.991,2052153,0
2015-04-20,21.918,22.192,21.904,22.128,728154,0
2015-04-21,22.922,22.976,22.769,22.82,792578,0
2015-04-22,22.891,23.053,22.756,23.011,870390,0
2015-04-23,22.408,22.546,22.259,22.482,900314,0
2015-04-24,22.405,22.443,22.33,22.396,572791,0
2015-04-27,22.553,22.647,22.446,22.564,878371,0
2015-04-28,22.561,23.291,22.543,22.944,817782,0
2015-04-29,22.571,22.699,22.351,22.546,389076,0
2015-04-30,22.317,22.376,22.083,22.188,493224,0
2015-05-01,22.217,22.412,22.198,22.396,357636,0
2015-05-04,22.243,22.598,22.225,22.553,472918,0
2015-05-05,22.015,22.03,21.71,21.801,772259,0
2015-05-06,22.443,22.479,21.911,22.009,717274,0
2015-05-07,21.886,22.124,21.84,22.107,546133,0
2015-05-08,22.405,22.601,22.312,22.515,533180,0
2015-05-11,22.591,22.705,22.486,22.491,739837,0
2015-05-12,22.06,22.295,21.978,22.281,665483,0
2015-05-13,21.719,21.847,21.508,21.579,864289,0
2015-05-14,21.532,21.82,21.526,21.73,827281,0
2015-05-15,21.954,22.128,21.923,22.115,511244,0
2015-05-18,21.707,21.835,21.67,21.776,514709,0
2015-05-19,22.266,22.372,22.161,22.349,619313,0
2015-05-20,22.288,22.372,22.179,22.323,268556,0
2015-05-21,22.06,22.165,22.005,22.052,832194,0
2015-05-22,23.068,23.375,22.958,23.274,1568755,0
2015-05-26,23.663,23.807,23.465,23.618,1003475,0
2015-05-27,23.294,23.396,23.149,23.321,518114,0
2015-05-28,22.461,22.461,22.094,22.314,648605,0
2015-05-29,22.15,22.295,21.719,21.847,928917,0
2015-06-01,22.884,23.276,22.769,22.979,618755,0
2015-06-02,22.635,22.854,22.492,22.674,377311,0
2015-06-03,22.587,22.712,22.454,22.645,395002,0
2015-06-04,22.52,22.597,22.425,22.473,517241,0
2015-06-05,21.996,22.149,21.92,22.111,722651,0
2015-06-08,22.321,22.473,22.282,22.34,343361,0
2015-06-09,21.7,21.776,21.547,21.719,540757,0
2015-06-10,21.413,21.624,21.318,21.604,738699,0
2015-06-11,22.12,22.196,21.987,22.111,459307,0
2015-06-12,22.321,22.464,22.321,22.34,395211,0
2015-06-15,21.576,21.614,21.337,21.461,772930,0
2015-06-16,21.031,21.252,20.936,21.156,457431,0
2015-06-17,21.442,21.442,21.175,21.184,630474,0
2015-06-18,21.079,21.252,20.945,21.118,563435,0
2015-06-19,20.706,20.869,20.601,20.735,680228,0
2015-06-22,21.242,21.442,21.175,21.308,509595,0
2015-06-23,21.815,21.843,21.604,21.643,584872,0
2015-06-24,21.633,21.738,21.404,21.432,253069,0
2015-06-25,21.118,21.165,20.917,20.955,419093,0
2015-06-26,20.583,20.583,20.258,20.316,929631,0
2015-06-29,20.143,20.287,19.886,19.914,628483,0
2015-06-30,20.812,20.898,20.601,20.774,711941,0
2015-07-01,20.66,20.688,20.248,20.297,585222,0
2015-07-02,20.487,20.592,20.267,20.335,453555,0
2015-07-06,19.619,19.763,19.485,19.533,672477,0
2015-07-07,18.521,18.607,18.091,18.511,1321071,0
2015-07-08,17.643,17.661,17.222,17.28,1778188,0
2015-07-09,18.044,18.53,18.044,18.101,1077744,0
2015-07-10,19.466,19.514,19.084,19.437,971424,0
2015-07-13,19.619,19.675,19.4,19.446,566577,0
2015-07-14,19.39,19.609,19.371,19.418,502343,0
2015-07-15,18.988,19.007,18.683,18.703,695992,0
2015-07-16,19.151,19.304,19.151,19.256,381176,0
2015-07-17,19.446,19.504,19.361,19.504,469267,0
2015-07-20,19.227,19.227,19.056,19.103,375623,0
2015-07-21,19.485,19.57,19.39,19.418,392697,0
2015-07-22,19.428,19.524,19.39,19.466,304605,0
2015-07-23,19.466,19.475,19.151,19.227,453346,0
2015-07-24,19.017,19.027,18.53,18.644,479428,0
2015-07-27,17.747,17.91,17.538,17.728,633930,0
2015-07-28,17.948,18.206,17.881,18.168,410085,0
2015-07-29,18.31,18.569,18.168,18.444,1033854,0
2015-07-30,17.824,17.948,17.681,17.91,718041,0
2015-07-31,17.767,17.785,17.623,17.633,462459,0
2015-08-03,17.098,17.155,16.908,17.013,586352,0
2015-08-04,17.566,17.719,17.432,17.585,531907,0
2015-08-05,17.738,17.9,17.585,17.623,271400,0
2015-08-06,17.432,17.432,17.184,17.327,337733,0
2015-08-07,17.556,17.71,17.481,17.556,325450,0
2015-08-10,17.939,18.244,17.919,18.12,356664,0
2015-08-11,17.948,18.034,17.767,17.986,553235,0
2015-08-12,17.547,17.605,17.137,17.595,600515,0
2015-08-13,17.747,17.881,17.595,17.614,492312,0
2015-08-14,17.661,17.814,17.605,17.719,270562,0
2015-08-17,17.414,17.442,17.184,17.414,384421,0
2015-08-18,16.926,16.974,16.793,16.879,468639,0
2015-08-19,16.506,16.506,16.106,16.325,764339,0
2015-08-20,16.028,16.116,15.858,15.896,536305,0
2015-08-21,15.685,15.848,15.331,15.341,633407,0
2015-08-24,14.11,15.151,14.053,14.454,1347933,0
2015-08-25,15.962,16.001,15.161,15.17,937906,0
2015-08-26,15.38,15.904,15.208,15.848,698769,0
2015-08-27,16.679,17.184,16.564,17.022,950685,0
2015-08-28,16.803,16.84,16.554,16.669,518079,0
2015-08-31,16.45,16.516,16.23,16.296,614656,0
2015-09-01,15.658,15.685,15.275,15.323,856413,0
2015-09-02,15.799,15.819,15.533,15.799,593602,0
2015-09-03,15.914,16.24,15.79,15.828,707882,0
2015-09-04,15.331,15.475,15.084,15.161,537248,0
2015-09-08,16.23,16.411,16.125,16.382,830226,0
2015-09-09,16.84,17.041,16.363,16.411,844053,0
2015-09-10,16.506,16.754,16.421,16.545,554867,0
2015-09-11,16.116,16.316,16.067,16.267,277894,0
2015-09-14,16.401,16.44,16.23,16.363,429464,0
2015-09-15,16.516,16.859,16.516,16.831,664672,0
2015-09-16,17.251,17.528,17.242,17.509,641262,0
2015-09-17,17.337,17.852,17.317,17.432,553595,0
2015-09-18,17.384,17.605,17.193,17.261,696883,0
2015-09-21,17.404,17.481,17.184,17.289,401915,0
2015-09-22,16.793,16.859,16.62,16.793,409457,0
2015-09-23,16.812,16.812,16.535,16.574,312146,0
2015-09-24,16.23,16.469,16.125,16.45,417521,0
2015-09-25,16.764,16.918,16.43,16.478,450203,0
2015-09-28,16.355,16.355,15.991,16.116,540023,0
2015-09-29,16.24,16.401,16.162,16.306,343152,0
2015-09-30,16.64,16.698,16.382,16.592,252336,0
2015-10-01,16.754,16.803,16.45,16.65,467592,0
2015-10-02,16.803,17.308,16.725,17.299,653203,0
2015-10-05,17.614,17.824,17.576,17.805,831986,0
2015-10-06,17.633,17.795,17.585,17.623,383794,0
2015-10-07,18.168,18.33,18.014,18.158,440880,0
2015-10-08,17.957,18.359,17.948,18.359,406628,0
2015-10-09,18.244,18.253,17.986,18.111,328278,0
2015-10-12,18.196,18.196,17.872,17.986,384828,0
2015-10-13,17.824,18.024,17.719,17.738,425169,0
2015-10-14,17.814,17.814,17.556,17.633,411343,0
2015-10-15,18.215,18.407,18.024,18.407,462982,0
2015-10-16,18.482,18.502,18.349,18.464,449888,0
2015-10-19,18.407,18.444,18.253,18.34,310133,0
2015-10-20,18.482,18.607,18.444,18.482,491605,0
2015-10-21,18.415,18.444,18.063,18.081,696150,0
2015-10-22,18.425,20.048,18.425,18.703,1359933,0
2015-10-23,19.217,19.361,19.112,19.313,692379,0
2015-10-26,18.95,19.017,18.721,18.912,673734,0
2015-10-27,18.664,18.864,18.664,18.864,460364,0
2015-10-28,18.521,18.521,17.9,18.178,985252,0
2015-10-29,17.538,17.681,17.481,17.671,1051138,0
2015-10-30,17.347,17.376,17.165,17.242,572443,0
2015-11-02,16.888,17.041,16.85,17.032,767195,0
2015-11-03,16.993,17.213,16.946,17.088,451984,0
2015-11-04,17.7,17.785,17.442,17.471,533198,0
2015-11-05,17.671,17.843,17.605,17.719,597792,0
2015-11-06,17.69,17.881,17.566,17.824,391754,0
2015-11-09,17.518,17.585,17.137,17.27,644993,0
2015-11-10,17.165,17.193,17.051,17.127,427579,0
2015-11-11,17.251,17.251,17.06,17.118,343256,0
2015-11-12,17.518,17.585,17.251,17.251,493464,0
2015-11-13,17.098,17.155,16.784,16.898,946181,0
2015-11-16,16.879,17.308,16.869,17.289,519546,0
2015-11-17,17.06,17.118,16.879,16.936,475971,0
2015-11-18,16.918,17.137,16.879,17.127,341580,0
2015-11-19,17.203,17.27,17.108,17.137,237147,0
2015-11-20,17.499,17.681,17.49,17.538,333830,0
2015-11-23,17.394,17.451,17.261,17.289,267209,0
2015-11-24,17.032,17.347,16.964,17.27,341265,0
2015-11-25,17.376,17.461,17.27,17.384,345666,0
2015-11-27,16.803,16.84,16.65,16.784,395525,0
2015-11-30,16.545,16.707,16.496,16.707,621674,0
2015-12-01,16.584,16.669,16.525,16.65,420720,0
2015-12-02,16.65,16.659,16.44,16.506,742974,0
2015-12-03,16.44,16.478,16.077,16.182,653475,0
2015-12-04,16.019,16.23,16.019,16.23,604077,0
2015-12-07,16.096,16.116,15.896,16.001,259144,0
2015-12-08,15.666,15.666,15.485,15.638,388091,0
2015-12-09,15.465,15.59,15.285,15.361,488122,0
2015-12-10,15.361,15.399,15.227,15.275,302929,0
2015-12-11,14.855,14.912,14.654,14.722,634767,0
2015-12-14,15.161,15.265,15.017,15.217,714349,0
2015-12-15,15.57,15.666,15.485,15.543,630787,0
2015-12-16,15.675,15.838,15.494,15.772,671220,0
2015-12-17,15.79,15.838,15.504,15.57,605334,0
2015-12-18,15.619,15.762,15.485,15.666,780890,0
2015-12-21,15.848,15.848,15.552,15.733,591926,0
2015-12-22,15.58,15.638,15.446,15.638,528870,0
2015-12-23,15.848,16.011,15.819,16.011,403905,0
2015-12-24,15.953,16.116,15.953,16.011,283345,0
2015-12-28,15.57,15.658,15.504,15.628,379724,0
2015-12-29,15.772,15.896,15.753,15.772,413137,0
2015-12-30,15.38,15.475,15.29,15.323,361662,0
2015-12-31,15.256,15.39,15.208,15.265,390798,0
2016-01-04,14.578,14.588,14.359,14.531,880940,0
2016-01-05,14.549,14.559,14.397,14.501,340284,0
2016-01-06,14.168,14.282,14.101,14.187,564135,0
2016-01-07,13.843,14.115,13.633,13.67,1410609,0
2016-01-08,13.729,13.757,13.433,13.48,984925,0
2016-01-11,13.356,13.366,13.079,13.261,882761,0
2016-01-12,13.232,13.261,12.964,13.117,739897,0
2016-01-13,13.156,13.174,12.783,12.831,594913,0
2016-01-14,12.744,13.088,12.63,13.042,750223,0
2016-01-15,12.22,12.335,11.991,12.211,1176774,0
2016-01-19,12.716,12.726,12.401,12.506,985776,0
2016-01-20,11.896,12.081,11.58,11.981,1245912,0
2016-01-21,11.867,12.106,11.752,11.972,869082,0
2016-01-22,11.962,12.001,11.828,11.952,922482,0
2016-01-25,11.772,11.828,11.648,11.648,723918,0
2016-01-26,11.208,11.465,11.208,11.428,1104754,0
2016-01-27,11.304,11.504,11.241,11.304,949862,0
2016-01-28,11.285,11.314,11.075,11.131,775350,0
2016-01-29,11.504,11.57,11.399,11.552,669544,0
2016-02-01,11.017,11.055,10.892,11.026,1142629,0
2016-02-02,11.007,11.112,10.826,10.826,855333,0
2016-02-03,10.778,10.874,10.511,10.846,974698,0
2016-02-04,10.635,10.722,10.521,10.607,1690899,0
2016-02-05,10.722,10.787,10.597,10.607,689407,0
2016-02-08,10.521,10.521,10.12,10.205,764813,0
2016-02-09,10.11,10.291,10.067,10.139,835880,0
2016-02-10,10.311,10.454,10.187,10.196,643103,0
2016-02-11,9.824,9.9,9.719,9.861,1132606,0
2016-02-12,10.148,10.205,9.995,10.205,670849,0
2016-02-16,10.549,10.702,10.492,10.655,838775,0
2016-02-17,10.722,10.854,10.663,10.787,1021743,0
2016-02-18,10.912,10.912,10.702,10.74,710681,0
2016-02-19,10.787,10.892,10.702,10.854,501668,0
2016-02-22,11.265,11.46,11.265,11.438,1256369,0
2016-02-23,11.103,11.16,10.921,10.951,1147974,0
2016-02-24,10.655,10.864,10.506,10.778,1273935,0
2016-02-25,10.558,10.64,10.434,10.635,771257,0
2016-02-26,10.787,10.787,10.635,10.692,825110,0
2016-02-29,10.549,10.588,10.416,10.416,1162218,0
2016-03-01,10.454,10.663,10.396,10.625,1597728,0
2016-03-02,10.75,10.836,10.668,10.826,1320912,0
2016-03-03,10.702,10.884,10.702,10.874,661541,0
2016-03-04,11.112,11.494,11.103,11.484,1700779,0
2016-03-07,11.189,11.208,11.026,11.121,948330,0
2016-03-08,11.036,11.046,10.817,10.864,1592584,0
2016-03-09,11.085,11.16,11.007,11.055,752387,0
2016-03-10,10.988,10.998,10.673,10.817,1647716,0
2016-03-11,11.16,11.322,11.093,11.314,1788980,0
2016-03-14,11.332,11.438,11.246,11.37,950955,0
2016-03-15,11.294,11.409,11.222,11.409,921992,0
2016-03-16,11.285,11.484,11.16,11.475,1081509,0
2016-03-17,11.484,11.704,11.447,11.628,1032462,0
2016-03-18,11.752,11.943,11.752,11.886,1906543,0
2016-03-21,11.923,12.085,11.923,12.001,1376634,0
2016-03-22,11.943,12.033,11.896,11.923,757268,0
2016-03-23,11.857,11.877,11.475,11.514,785392,0
2016-03-24,11.38,11.38,11.151,11.265,1030813,0
2016-03-28,11.218,11.35,11.17,11.332,687782,0
2016-03-29,11.236,11.523,11.185,11.504,1180838,0
2016-03-30,11.799,11.923,11.79,11.848,1272847,0
2016-03-31,11.818,11.848,11.694,11.733,1072616,0
2016-04-01,11.37,11.438,11.189,11.399,890505,0
2016-04-04,11.494,11.494,11.255,11.265,566088,0
2016-04-05,11.16,11.189,11.017,11.046,1011930,0
2016-04-06,11.121,11.218,11.007,11.189,532511,0
2016-04-07,10.988,11.007,10.778,10.826,1794157,0
2016-04-08,11.141,11.165,10.979,10.988,457097,0
2016-04-11,11.255,11.341,11.17,11.189,661367,0
2016-04-12,11.226,11.409,11.108,11.341,811412,0
2016-04-13,11.877,12.067,11.809,12.02,1935640,0
2016-04-14,12.162,12.335,12.077,12.306,1337609,0
2016-04-15,12.143,12.22,11.952,12.001,723237,0
2016-04-18,11.923,12.147,11.867,12.057,913729,0
2016-04-19,12.152,12.152,11.991,12.106,682329,0
2016-04-20,11.777,11.828,11.676,11.79,1394947,0
2016-04-21,11.752,11.752,11.561,11.638,799385,0
2016-04-22,11.648,11.723,11.561,11.618,673031,0
2016-04-25,11.447,11.455,11.322,11.38,683465,0
2016-04-26,11.475,11.514,11.38,11.455,384890,0
2016-04-27,11.38,11.494,11.35,11.475,524846,0
2016-04-28,11.35,11.48,11.085,11.121,1325152,0
2016-04-29,11.075,11.141,10.846,10.988,1056823,0
2016-05-02,11.112,11.131,10.858,10.931,806308,0
2016-05-03,10.826,10.884,10.588,10.607,1983087,0
2016-05-04,10.588,10.673,10.473,10.568,1327149,0
2016-05-05,10.673,10.673,10.454,10.483,1178717,0
2016-05-06,10.425,10.52,10.387,10.454,663259,0
2016-05-09,10.368,10.434,10.282,10.329,1729882,0
2016-05-10,10.434,10.549,10.416,10.53,869752,0
2016-05-11,10.339,10.368,10.224,10.234,652092,0
2016-05-12,10.282,10.291,10.058,10.082,716193,0
2016-05-13,10.1,10.139,9.891,9.948,883626,0
2016-05-16,10.1,10.201,10.092,10.148,619102,0
2016-05-17,10.272,10.329,10.139,10.196,935620,0
2016-05-18,10.187,10.311,10.1,10.177,876087,0
2016-05-19,10.12,10.167,9.91,10.005,1190164,0
2016-05-20,10.167,10.263,10.148,10.187,586260,0
2016-05-23,10.12,10.187,10.033,10.062,554810,0
2016-05-24,10.167,10.311,10.139,10.301,799549,0
2016-05-25,10.349,10.463,10.349,10.387,790988,0
2016-05-26,10.396,10.401,10.301,10.339,439746,0
2016-05-27,10.387,10.411,10.301,10.358,283755,0
2016-05-31,10.558,10.702,10.549,10.673,1001753,0
2016-06-01,10.578,10.683,10.525,10.655,918484,0
2016-06-02,10.673,10.75,10.617,10.75,663477,0
2016-06-03,10.754,10.783,10.609,10.715,703929,0
2016-06-06,10.705,10.901,10.617,10.843,415852,0
2016-06-07,10.921,10.97,10.891,10.891,468766,0
2016-06-08,10.891,10.961,10.891,10.901,519597,0
2016-06-09,10.833,10.862,10.764,10.833,554242,0
2016-06-10,10.567,10.597,10.469,10.547,778437,0
2016-06-13,10.39,10.469,10.331,10.381,924868,0
2016-06-14,10.321,10.381,10.228,10.341,968504,0
2016-06-15,10.371,10.462,10.326,10.351,685539,0
2016-06-16,10.312,10.439,10.154,10.41,611130,0
2016-06-17,10.381,10.41,10.287,10.39,491110,0
2016-06-20,10.656,10.705,10.547,10.617,678992,0
2016-06-21,10.617,10.646,10.479,10.597,628022,0
2016-06-22,10.675,10.764,10.587,10.587,434602,0
2016-06-23,10.862,10.921,10.813,10.921,509924,0
2016-06-24,10.312,10.479,10.164,10.213,1760352,0
2016-06-27,10.125,10.135,9.899,10.056,1987056,0
2016-06-28,10.341,10.371,10.223,10.351,786172,0
2016-06-29,10.479,10.607,10.459,10.499,766529,0
2016-06-30,10.508,10.636,10.429,10.577,655539,0
2016-07-01,10.567,10.685,10.567,10.626,462707,0
2016-07-05,10.479,10.518,10.341,10.39,905817,0
2016-07-06,10.243,10.41,10.203,10.4,547019,0
2016-07-07,10.42,10.439,10.253,10.331,622812,0
2016-07-08,10.449,10.499,10.371,10.469,314586,0
2016-07-11,10.499,10.587,10.469,10.557,353281,0
2016-07-12,10.695,10.793,10.675,10.773,549626,0
2016-07-13,10.793,10.803,10.695,10.764,286553,0
2016-07-14,10.97,11.029,10.916,10.99,618524,0
2016-07-15,11.137,11.167,11.088,11.137,713256,0
2016-07-18,11.147,11.452,11.127,11.363,1304322,0
2016-07-19,11.108,11.157,10.98,10.99,696797,0
2016-07-20,11.167,11.216,11.108,11.216,367206,0
2016-07-21,11.187,11.187,11.109,11.147,477878,0
2016-07-22,11.167,11.235,11.132,11.226,495029,0
2016-07-25,11.137,11.157,10.999,11.009,316076,0
2016-07-26,11.187,11.343,11.177,11.324,721613,0
2016-07-27,11.373,11.442,11.324,11.393,506421,0
2016-07-28,11.315,11.324,11.245,11.315,426148,0
2016-07-29,11.127,11.14,10.99,11.079,591797,0
2016-08-01,11.157,11.226,11.098,11.127,434296,0
2016-08-02,11.049,11.098,10.961,11.098,542238,0
2016-08-03,10.97,11.009,10.911,11.009,287781,0
2016-08-04,11.019,11.039,10.951,11.009,241294,0
2016-08-05,11.167,11.324,11.167,11.315,375054,0
2016-08-08,11.393,11.461,11.393,11.433,213715,0
2016-08-09,11.433,11.521,11.433,11.491,248334,0
2016-08-10,11.491,11.491,11.343,11.353,262109,0
2016-08-11,11.501,11.639,11.481,11.629,415046,0
2016-08-12,11.697,11.825,11.697,11.777,642803,0
2016-08-15,12.149,12.337,12.149,12.337,1331099,0
2016-08-16,12.297,12.317,12.209,12.249,1067132,0
2016-08-17,12.041,12.071,11.865,12.003,649572,0
2016-08-18,12.023,12.071,11.993,12.041,231837,0
2016-08-19,11.865,11.913,11.757,11.895,237585,0
2016-08-22,11.717,11.757,11.609,11.639,478506,0
2016-08-23,11.727,11.727,11.629,11.629,235632,0
2016-08-24,11.589,11.629,11.541,11.551,319717,0
2016-08-25,11.659,11.923,11.629,11.845,988950,0
2016-08-26,12.111,12.209,11.885,11.993,720170,0
2016-08-29,11.913,11.933,11.845,11.885,438980,0
2016-08-30,11.923,11.953,11.87,11.933,378546,0
2016-08-31,11.777,11.815,11.619,11.707,498532,0
2016-09-01,11.815,11.855,11.737,11.815,245762,0
2016-09-02,12.159,12.199,12.111,12.14,464729,0
2016-09-06,12.189,12.258,12.144,12.229,412507,0
2016-09-07,12.651,12.769,12.641,12.651,1053425,0
2016-09-08,12.907,13.015,12.897,13.015,757829,0
2016-09-09,13.349,13.516,13.349,13.428,1977286,0
2016-09-12,12.789,13.083,12.729,12.985,1552876,0
2016-09-13,12.769,12.809,12.503,12.602,1122498,0
2016-09-14,12.681,12.744,12.621,12.661,467466,0
2016-09-15,13.035,13.251,13.015,13.182,641495,0
2016-09-16,13.093,13.126,13.015,13.035,534477,0
2016-09-19,13.536,13.634,13.437,13.467,708676,0
2016-09-20,13.457,13.467,13.31,13.31,442351,0
2016-09-21,13.428,13.624,13.398,13.595,766351,0
2016-09-22,13.565,13.634,13.497,13.516,602319,0
2016-09-23,13.271,13.339,13.182,13.241,796084,0
2016-09-26,12.985,13.015,12.847,12.847,574391,0
2016-09-27,13.054,13.153,13.005,13.113,585878,0
2016-09-28,13.163,13.231,13.045,13.221,377020,0
2016-09-29,13.074,13.108,12.789,12.927,611714,0
2016-09-30,12.789,12.897,12.729,12.857,681286,0
2016-10-03,12.809,12.857,12.739,12.847,244885,0
2016-10-04,12.917,12.995,12.804,12.838,260269,0
2016-10-05,13.054,13.192,13.054,13.172,365184,0
2016-10-06,13.457,13.634,13.457,13.595,509582,0
2016-10-07,13.595,13.634,13.477,13.565,303612,0
2016-10-10,13.615,13.821,13.615,13.762,491845,0
2016-10-11,13.31,13.31,13.064,13.074,760032,0
2016-10-12,13.074,13.133,13.035,13.103,387055,0
2016-10-13,12.838,12.975,12.769,12.907,324195,0
2016-10-14,13.153,13.192,13.025,13.083,394356,0
2016-10-17,12.927,12.937,12.857,12.867,349789,0
2016-10-18,12.946,13.015,12.857,12.867,520350,0
2016-10-19,12.789,12.838,12.72,12.789,353620,0
2016-10-20,12.71,12.759,12.661,12.729,369895,0
2016-10-21,12.641,12.769,12.621,12.729,208406,0
2016-10-24,12.857,12.857,12.701,12.72,292083,0
2016-10-25,12.72,12.749,12.661,12.681,177841,0
2016-10-26,12.621,12.71,12.583,12.631,279475,0
2016-10-27,12.475,12.621,12.445,12.533,333641,0
2016-10-28,12.189,12.229,12.041,12.071,941254,0
2016-10-31,12.14,12.174,12.091,12.14,411103,0
2016-11-01,12.357,12.367,12.131,12.199,378336,0
2016-11-02,12.131,12.149,11.963,12.101,567276,0
2016-11-03,12.159,12.229,12.149,12.169,388349,0
2016-11-04,12.071,12.101,11.993,12.013,277621,0
2016-11-07,12.385,12.405,12.258,12.347,1309534,0
2016-11-08,12.267,12.523,12.239,12.455,667907,0
2016-11-09,12.131,12.347,12.131,12.179,603950,0
2016-11-10,12.179,12.199,11.953,12.131,1073561,0
2016-11-11,11.973,12.159,11.963,12.121,661952,0
2016-11-14,12.239,12.337,12.169,12.258,398773,0
2016-11-15,12.494,12.641,12.425,12.611,696810,0
2016-11-16,12.593,12.691,12.593,12.641,401001,0
2016-11-17,12.641,12.681,12.602,12.621,345000,0
2016-11-18,12.602,12.651,12.563,12.611,304419,0
2016-11-21,13.241,13.349,13.201,13.339,1024801,0
2016-11-22,13.585,13.693,13.585,13.624,934303,0
2016-11-23,13.359,13.565,13.319,13.398,662253,0
2016-11-25,14.342,14.411,14.273,14.381,891850,0
2016-11-28,14.204,14.204,13.929,13.959,593664,0
2016-11-29,13.998,14.057,13.949,14.018,274344,0
2016-11-30,14.362,14.362,14.214,14.254,522450,0
2016-12-01,14.086,14.086,13.978,14.027,1770993,0
2016-12-02,13.801,13.846,13.728,13.811,497619,0
2016-12-05,13.673,13.791,13.644,13.772,527176,0
2016-12-06,14.116,14.165,14.008,14.155,293185,0
2016-12-07,14.214,14.379,14.194,14.371,482264,0
2016-12-08,14.106,14.106,13.998,14.067,485674,0
2016-12-09,13.959,14.047,13.949,14.027,344374,0
2016-12-12,13.555,13.585,13.379,13.447,521706,0
2016-12-13,13.595,13.664,13.585,13.644,488912,0
2016-12-14,13.457,13.618,13.29,13.359,500317,0
2016-12-15,13.123,13.133,13.054,13.054,372415,0
2016-12-16,12.956,12.995,12.799,12.819,452922,0
2016-12-19,12.739,12.769,12.681,12.71,312701,0
2016-12-20,12.661,12.661,12.523,12.593,546365,0
2016-12-21,12.819,12.877,12.799,12.799,234361,0
2016-12-22,12.641,12.651,12.553,12.593,257538,0
2016-12-23,12.631,12.631,12.553,12.573,153099,0
2016-12-27,12.583,12.641,12.583,12.621,214123,0
2016-12-28,12.759,12.759,12.621,12.621,270975,0
2016-12-29,12.661,12.691,12.616,12.621,304888,0
2016-12-30,12.72,12.72,12.611,12.651,227525,0
2017-01-03,13.045,13.123,12.975,13.064,483647,0
2017-01-04,12.995,13.143,12.956,13.093,447098,0
2017-01-05,13.339,13.565,13.271,13.497,757117,0
2017-01-06,13.349,13.359,13.204,13.231,408678,0
2017-01-09,13.153,13.236,13.153,13.172,164597,0
2017-01-10,13.261,13.516,13.261,13.389,364700,0
2017-01-11,13.536,13.673,13.526,13.664,465705,0
2017-01-12,13.536,13.536,13.379,13.457,399671,0
2017-01-13,13.526,13.59,13.511,13.536,387752,0
2017-01-17,13.359,13.457,13.31,13.447,611910,0
2017-01-18,13.654,13.88,13.644,13.811,1262185,0
2017-01-19,13.723,13.801,13.565,13.634,324602,0
2017-01-20,13.565,13.605,13.477,13.497,152942,0
2017-01-23,13.487,13.526,13.447,13.487,405323,0
2017-01-24,13.506,13.624,13.477,13.585,328739,0
2017-01-25,13.467,13.555,13.467,13.546,283991,0
2017-01-26,13.575,13.649,13.531,13.595,295229,0
2017-01-27,13.585,13.634,13.546,13.565,157068,0
2017-01-30,13.516,13.526,13.428,13.516,206697,0
2017-01-31,13.477,13.536,13.457,13.516,201212,0
2017-02-01,13.565,13.595,13.457,13.497,234656,0
2017-02-02,13.389,13.437,13.359,13.408,144502,0
2017-02-03,13.506,13.644,13.506,13.605,201821,0
2017-02-06,14.46,14.548,14.431,14.489,924397,0
2017-02-07,14.843,14.892,14.676,14.696,411860,0
2017-02-08,14.824,14.873,14.735,14.843,410053,0
2017-02-09,14.942,14.981,14.877,14.912,351828,0
2017-02-10,14.952,15.025,14.912,14.99,181803,0
2017-02-13,15.384,15.56,15.374,15.492,540016,0
2017-02-14,15.433,15.527,15.394,15.502,199501,0
2017-02-15,15.433,15.59,15.424,15.551,205010,0
2017-02-16,15.414,15.433,15.344,15.394,206436,0
2017-02-17,15.236,15.325,15.216,15.296,276704,0
2017-02-21,15.364,15.56,15.344,15.56,287950,0
2017-02-22,15.482,15.532,15.472,15.492,231636,0
2017-02-23,15.502,15.543,15.384,15.472,263353,0
2017-02-24,15.246,15.348,15.236,15.334,173645,0
2017-02-27,15.089,15.148,15.07,15.128,217000,0
2017-02-28,14.892,14.99,14.843,14.952,266813,0
2017-03-01,14.971,15.183,14.971,15.168,243929,0
2017-03-02,14.942,14.942,14.814,14.814,269627,0
2017-03-03,14.853,14.902,14.794,14.873,260177,0
2017-03-06,14.804,14.843,14.735,14.784,237039,0
2017-03-07,14.942,14.99,14.897,14.942,336772,0
2017-03-08,15.02,15.04,14.912,14.932,180899,0
2017-03-09,14.745,14.784,14.617,14.706,230942,0
2017-03-10,14.784,14.882,14.764,14.804,158348,0
2017-03-13,15.158,15.256,15.138,15.236,619158,0
2017-03-14,15.138,15.148,15.01,15.05,367397,0
2017-03-15,15.099,15.324,15.05,15.276,346150,0
2017-03-16,15.64,15.778,15.62,15.758,650084,0
2017-03-17,15.866,15.924,15.713,15.768,313182,0
2017-03-20,15.886,15.984,15.856,15.954,404445,0
2017-03-21,15.954,15.994,15.63,15.64,757433,0
2017-03-22,15.306,15.472,15.266,15.433,582615,0
2017-03-23,15.266,15.512,15.216,15.384,349932,0
2017-03-24,15.296,15.414,15.226,15.344,429737,0
2017-03-27,15.03,15.207,14.961,15.197,446579,0
2017-03-28,15.207,15.374,15.207,15.315,299796,0
2017-03-29,15.188,15.266,15.158,15.246,196698,0
2017-03-30,15.089,15.226,15.089,15.178,274967,0
2017-03-31,15.138,15.138,15.045,15.07,293642,0
2017-04-03,15.108,15.158,15.01,15.138,220083,0
2017-04-04,15.118,15.221,15.108,15.178,159537,0
2017-04-05,15.138,15.207,15.02,15.03,269571,0
2017-04-06,15,15.04,14.947,15.02,208039,0
2017-04-07,14.892,14.986,14.882,14.932,138777,0
2017-04-10,14.696,14.735,14.646,14.676,291915,0
2017-04-11,14.598,14.598,14.44,14.529,254391,0
2017-04-12,14.578,14.607,14.46,14.519,494704,0
2017-04-13,14.509,14.548,14.347,14.352,322137,0
2017-04-17,14.362,14.499,14.362,14.499,152280,0
2017-04-18,14.165,14.194,14.096,14.136,327834,0
2017-04-19,14.214,14.263,14.062,14.086,253226,0
2017-04-20,14.352,14.44,14.332,14.391,280142,0
2017-04-21,14.273,14.312,14.244,14.283,185320,0
2017-04-24,14.558,14.607,14.48,14.489,194811,0
2017-04-25,14.578,14.834,14.509,14.774,627019,0
2017-04-26,14.952,15.108,14.952,14.961,499307,0
2017-04-27,14.952,14.961,14.834,14.873,170888,0
2017-04-28,14.971,15.01,14.902,14.932,256434,0
2017-05-01,14.99,15.04,14.971,14.99,179562,0
2017-05-02,14.942,14.961,14.873,14.942,116972,0
2017-05-03,14.912,14.942,14.804,14.863,118289,0
2017-05-04,14.774,14.873,14.656,14.706,320204,0
2017-05-05,14.48,14.568,14.42,14.568,235643,0
2017-05-08,14.578,14.607,14.519,14.548,175560,0
2017-05-09,14.834,15.118,14.834,15.099,809785,0
2017-05-10,15.236,15.364,15.226,15.334,238514,0
2017-05-11,15.334,15.334,15.188,15.266,249189,0
2017-05-12,15.452,15.551,15.452,15.492,328407,0
2017-05-15,15.688,15.816,15.65,15.796,357992,0
2017-05-16,15.708,15.728,15.6,15.698,231597,0
2017-05-17,15.443,15.443,15.236,15.286,354118,0
2017-05-18,15.138,15.286,15.067,15.256,299300,0
2017-05-19,15.325,15.512,15.306,15.492,615076,0
2017-05-22,15.688,15.768,15.66,15.728,230912,0
2017-05-23,15.796,15.896,15.768,15.846,603316,0
2017-05-24,15.816,15.816,15.723,15.768,287664,0
2017-05-25,16.032,16.23,16.032,16.19,492712,0
2017-05-26,16.082,16.082,15.974,16.042,186380,0
2017-05-30,16.042,16.17,16.042,16.131,282136,0
2017-05-31,16.131,16.22,16.004,16.022,481108,0
2017-06-01,16.014,16.102,15.944,16.062,214533,0
2017-06-02,15.934,16.014,15.886,15.994,220981,0
2017-06-05,15.698,15.755,15.57,15.58,583846,0
2017-06-06,15.885,16.073,15.825,16.073,634694,0
2017-06-07,16.103,16.142,16.023,16.093,275487,0
2017-06-08,16.232,16.44,16.222,16.37,314783,0
2017-06-09,16.331,16.44,16.217,16.321,432782,0
2017-06-12,16.004,16.063,15.914,16.033,366206,0
2017-06-13,16.06,16.1,15.995,16.07,323393,0
2017-06-14,15.99,16.01,15.82,15.85,505410,0
2017-06-15,15.41,15.46,15.33,15.44,582822,0
2017-06-16,15.45,15.45,15.35,15.45,236164,0
2017-06-19,15.63,15.65,15.59,15.64,456923,0
2017-06-20,15.44,15.44,15.3,15.31,220623,0
2017-06-21,15.37,15.4,15.28,15.31,270847,0
2017-06-22,15.59,15.6855,15.56,15.56,477118,0
2017-06-23,15.56,15.56,15.45,15.5,151391,0
2017-06-26,15.66,15.7,15.56,15.63,253691,0
2017-06-27,15.48,15.4899,15.32,15.32,205696,0
2017-06-28,15.43,15.52,15.4,15.52,194344,0
2017-06-29,15.41,15.42,15.135,15.19,1026883,0
2017-06-30,15.34,15.44,15.28,15.34,319427,0
2017-07-03,15.52,15.59,15.52,15.53,154551,0
2017-07-05,15.46,15.5,15.335,15.49,182675,0
2017-07-06,15.43,15.491,15.35,15.37,276241,0
2017-07-07,15.39,15.459,15.31,15.36,364921,0
2017-07-10,15.41,15.46,15.33,15.45,245457,0
2017-07-11,15.83,15.885,15.78,15.81,550905,0
2017-07-12,15.93,16.11,15.87,16.09,471561,0
2017-07-13,16.08,16.205,16.01,16.13,454541,0
2017-07-14,16.1,16.28,16.1,16.21,311843,0
2017-07-17,16.51,16.57,16.47,16.5,447333,0
2017-07-18,16.41,16.5,16.32,16.48,418806,0
2017-07-19,16.6,16.61,16.48,16.53,749661,0
2017-07-20,16.4,16.46,16.34,16.44,349756,0
2017-07-21,16.26,16.29,16.21,16.28,283581,0
2017-07-24,16.31,16.31,16.19,16.3,410168,0
2017-07-25,16.2,16.22,16.11,16.15,443505,0
2017-07-26,16.06,16.13,15.96,16.12,502548,0
2017-07-27,16.07,16.07,15.76,15.94,425289,0
2017-07-28,15.89,15.95,15.79,15.95,487876,0
2017-07-31,15.95,15.95,15.85,15.88,383026,0
2017-08-01,16.52,16.595,16.47,16.53,458743,0
2017-08-02,16.26,16.335,16.13,16.15,482443,0
2017-08-03,16.14,16.203,16.08,16.17,240345,0
2017-08-04,16,16.07,15.92,16.04,504080,0
2017-08-07,16.02,16.085,15.98,16.08,266027,0
2017-08-08,16.07,16.201,16.03,16.09,297374,0
2017-08-09,15.87,15.91,15.8,15.91,321192,0
2017-08-10,15.54,15.54,15.21,15.21,499064,0
2017-08-11,15.14,15.325,15.14,15.3,537619,0
2017-08-14,15.22,15.29,15.18,15.23,437245,0
2017-08-15,15.18,15.2,15.095,15.2,421088,0
2017-08-16,15.28,15.31,15.17,15.24,755959,0
2017-08-17,14.97,15.03,14.82,14.82,687287,0
2017-08-18,14.85,14.94,14.8,14.88,370133,0
2017-08-21,14.93,14.99,14.88,14.98,353012,0
2017-08-22,15.29,15.39,15.27,15.38,513501,0
2017-08-23,15.35,15.43,15.285,15.31,400105,0
2017-08-24,15.39,15.41,15.12,15.28,620956,0
2017-08-25,16.05,16.43,15.99,16.2,1283683,0
2017-08-28,16.26,16.295,16.16,16.25,479853,0
2017-08-29,16.1,16.19,16.0298,16.08,590172,0
2017-08-30,16.06,16.16,16.06,16.13,286867,0
2017-08-31,16.15,16.19,16.1,16.12,391205,0
2017-09-01,16.06,16.09,16.01,16.07,619769,0
2017-09-05,15.84,15.88,15.66,15.74,487677,0
2017-09-06,15.68,15.715,15.6,15.67,419221,0
2017-09-07,15.6,15.61,15.48,15.55,406317,0
2017-09-08,15.54,15.58,15.47,15.56,757020,0
2017-09-11,15.63,16.12,15.62,15.87,2027676,0
2017-09-12,15.73,15.765,15.665,15.68,509234,0
2017-09-13,15.52,15.52,15.42,15.47,424956,0
2017-09-14,15.28,15.33,15.22,15.32,453865,0
2017-09-15,15.29,15.435,15.25,15.43,775948,0
2017-09-18,15.53,15.53,15.39,15.42,354445,0
2017-09-19,15.36,15.41,15.26,15.4,364739,0
2017-09-20,15.38,15.39,15.1,15.28,471016,0
2017-09-21,15.3,15.365,15.28,15.31,220019,0
2017-09-22,15.22,15.23,15.155,15.21,310175,0
2017-09-25,15.08,15.12,14.87,14.96,438973,0
2017-09-26,15.07,15.11,14.93,14.95,423337,0
2017-09-27,15.1,15.21,14.89,15.01,586762,0
2017-09-28,14.86,15.02,14.85,14.91,600455,0
2017-09-29,14.96,15.105,14.95,15.05,365096,0
2017-10-02,15.14,15.18,15,15.08,866996,0
2017-10-03,15.23,15.3,15.16,15.3,567132,0
2017-10-04,15.29,15.3,15.22,15.25,344433,0
2017-10-05,15.34,15.59,15.32,15.51,378869,0
2017-10-06,15.34,15.37,15.25,15.31,429020,0
2017-10-09,15.35,15.4,15.33,15.34,151686,0
2017-10-10,15.36,15.42,15.3,15.41,244032,0
2017-10-11,15.27,15.37,15.23,15.34,205193,0
2017-10-12,15.41,15.52,15.41,15.43,198106,0
2017-10-13,15.51,15.63,15.51,15.54,223092,0
2017-10-16,15.56,15.58,15.4,15.43,321922,0
2017-10-17,15.5,15.56,15.42,15.44,277187,0
2017-10-18,15.89,15.99,15.845,15.89,670659,0
2017-10-19,15.56,15.69,15.52,15.67,414844,0
2017-10-20,16.13,16.43,16.12,16.22,2117081,0
2017-10-23,16.28,16.37,16.165,16.17,433631,0
2017-10-24,16.13,16.3,16.09,16.18,405915,0
2017-10-25,16.21,16.2362,15.91,16.11,607065,0
2017-10-26,16.13,16.47,16.02,16.2,852009,0
2017-10-27,16.36,16.69,16.36,16.66,685318,0
2017-10-30,16.75,16.75,16.5,16.6,773580,0
2017-10-31,16.57,16.7,16.57,16.67,395511,0
2017-11-01,17.75,17.85,17.56,17.62,613332,0
2017-11-02,17.54,17.635,17.48,17.6,428680,0
2017-11-03,17.56,17.605,17.31,17.58,561145,0
2017-11-06,17.4,17.49,17.3,17.44,364588,0
2017-11-07,17.39,17.41,17.3,17.33,896365,0
2017-11-08,17.29,17.43,17.265,17.41,345543,0
2017-11-09,17.48,17.56,17.31,17.46,430417,0
2017-11-10,17.72,17.78,17.64,17.76,422761,0
