Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.496,18.638,18.265,18.368,918729,0
2005-02-28,18.455,18.575,18.294,18.439,1732272,0
2005-03-01,18.463,18.583,18.361,18.383,1170361,0
2005-03-02,18.199,18.377,18.121,18.294,815806,0
2005-03-03,18.265,18.399,18.225,18.294,586316,0
2005-03-04,18.557,18.709,18.48,18.645,1082792,0
2005-03-07,18.575,18.718,18.548,18.678,1166087,0
2005-03-08,18.773,18.974,18.734,18.932,1154511,0
2005-03-09,19.018,19.091,18.884,19.035,1497995,0
2005-03-10,19.084,19.249,18.966,19.069,1218173,0
2005-03-11,19.035,19.106,18.79,18.876,905894,0
2005-03-14,18.79,18.974,18.773,18.915,736793,0
2005-03-15,19.026,19.099,18.948,19.044,875697,0
2005-03-16,19.06,19.172,18.988,19.002,1253905,0
2005-03-17,18.996,19.099,18.876,19.035,524412,0
2005-03-18,18.907,19.197,18.907,19.111,828136,0
2005-03-21,18.923,18.948,18.702,18.734,827886,0
2005-03-22,18.82,19.111,18.82,18.846,1723209,0
2005-03-23,18.718,18.86,18.607,18.718,962514,0
2005-03-24,18.781,18.837,18.734,18.805,744595,0
2005-03-28,18.734,18.734,18.519,18.638,1132366,0
2005-03-29,18.645,18.846,18.622,18.718,1736798,0
2005-03-30,18.765,18.79,18.652,18.718,772021,0
2005-03-31,18.876,19.069,18.718,19.044,813545,0
2005-04-01,18.979,18.979,18.496,18.622,614497,0
2005-04-04,18.391,18.439,18.155,18.319,1177159,0
2005-04-05,18.31,18.82,18.31,18.669,1294419,0
2005-04-06,18.607,18.82,18.607,18.79,623556,0
2005-04-07,18.773,18.868,18.607,18.638,346755,0
2005-04-08,18.51,18.765,18.488,18.669,700809,0
2005-04-11,18.622,18.748,18.6,18.652,825872,0
2005-04-12,18.645,18.915,18.557,18.828,1024665,0
2005-04-13,18.805,19.147,18.781,18.79,1482896,0
2005-04-14,18.82,18.853,18.488,18.548,823358,0
2005-04-15,18.622,18.638,18.242,18.242,572474,0
2005-04-18,18.208,18.391,18.121,18.328,1129097,0
2005-04-19,18.328,18.399,18.13,18.319,722198,0
2005-04-20,18.191,18.353,18.169,18.191,675899,0
2005-04-21,18.319,18.408,18.199,18.279,521142,0
2005-04-22,18.259,18.353,18.184,18.279,447411,0
2005-04-25,18.208,18.294,18.097,18.225,422248,0
2005-04-26,18.121,18.225,18.049,18.067,445147,0
2005-04-27,18.067,18.155,17.971,18.058,663821,0
2005-04-28,17.993,18.191,17.971,18.089,541521,0
2005-04-29,18.242,18.368,18.121,18.225,728740,0
2005-05-02,18.242,18.496,18.242,18.455,775040,0
2005-05-03,18.377,18.448,18.184,18.361,847261,0
2005-05-04,18.488,18.709,18.455,18.669,855818,0
2005-05-05,18.622,18.798,18.496,18.566,846505,0
2005-05-06,18.591,18.63,18.337,18.463,711630,0
2005-05-09,18.48,18.519,18.294,18.488,796428,0
2005-05-10,18.496,18.527,18.399,18.51,681437,0
2005-05-11,18.463,18.51,18.217,18.265,917972,0
2005-05-12,18.294,18.353,18.139,18.208,797689,0
2005-05-13,18.089,18.146,17.899,17.899,427786,0
2005-05-16,17.905,18.162,17.875,18.155,751391,0
2005-05-17,18.042,18.097,17.892,17.938,797437,0
2005-05-18,17.993,18.155,17.987,18.034,719179,0
2005-05-19,18.002,18.089,17.964,18.067,614497,0
2005-05-20,17.993,17.993,17.914,17.921,496228,0
2005-05-23,17.914,17.964,17.884,17.956,732517,0
2005-05-24,18.01,18.081,17.956,18.01,698795,0
2005-05-25,17.971,18.034,17.843,17.867,447161,0
2005-05-26,17.867,17.947,17.819,17.899,560899,0
2005-05-27,17.938,18.265,17.921,18.242,615756,0
2005-05-31,18.337,18.463,18.225,18.265,1095374,0
2005-06-01,18.265,18.408,18.034,18.139,692762,0
2005-06-02,18.121,18.337,18.026,18.234,567693,0
2005-06-03,18.265,18.353,18.225,18.31,667090,0
2005-06-06,18.337,18.548,18.337,18.548,850533,0
2005-06-07,18.638,18.718,18.534,18.678,991701,0
2005-06-08,18.718,19.076,18.702,18.805,1051337,0
2005-06-09,18.734,18.966,18.709,18.773,568192,0
2005-06-10,18.846,18.948,18.798,18.805,475090,0
2005-06-13,18.645,18.645,18.48,18.607,493964,0
2005-06-14,18.527,18.638,18.408,18.496,603929,0
2005-06-15,18.638,19.018,18.575,18.979,1046055,0
2005-06-16,19.002,19.138,18.979,19.084,760447,0
2005-06-17,19.233,19.273,18.979,19.002,759439,0
2005-06-20,18.932,19.129,18.892,19.06,705842,0
2005-06-21,19.06,19.313,19.044,19.172,1036743,0
2005-06-22,19.203,19.432,19.197,19.402,752396,0
2005-06-23,19.33,19.56,19.307,19.344,813293,0
2005-06-24,19.291,19.569,19.291,19.417,882740,0
2005-06-27,19.417,19.417,19.155,19.258,637143,0
2005-06-28,19.218,19.432,19.18,19.33,562660,0
2005-06-29,19.313,19.472,19.188,19.273,669102,0
2005-06-30,19.321,19.344,18.979,19.002,715654,0
2005-07-01,18.996,19.076,18.86,19.06,381986,0
2005-07-05,18.718,18.9,18.638,18.853,1207608,0
2005-07-06,18.853,19.111,18.79,19.035,533218,0
2005-07-07,18.979,19.203,18.846,19.091,786618,0
2005-07-08,19.172,19.542,19.163,19.472,843486,0
2005-07-11,19.576,19.76,19.56,19.599,1351542,0
2005-07-12,19.687,20.125,19.584,20.053,1735289,0
2005-07-13,20.005,20.197,19.949,20.069,1025923,0
2005-07-14,20.222,20.265,19.941,19.99,697287,0
2005-07-15,19.887,19.925,19.782,19.83,798947,0
2005-07-18,19.871,20.084,19.83,19.933,715906,0
2005-07-19,19.973,20.084,19.887,20.029,536993,0
2005-07-20,20.036,20.069,19.742,19.941,684452,0
2005-07-21,20.179,20.338,20.102,20.102,908659,0
2005-07-22,20.109,20.138,19.949,20.012,1057378,0
2005-07-25,20.053,20.25,19.997,20.117,873181,0
2005-07-26,19.982,20.029,19.791,19.901,471065,0
2005-07-27,19.839,20.23,19.839,20.163,960246,0
2005-07-28,20.213,20.265,20.069,20.138,543284,0
2005-07-29,20.125,20.258,19.982,19.99,1061405,0
2005-08-01,19.99,20.117,19.973,20.021,247110,0
2005-08-02,20.353,20.561,20.163,20.482,1973335,0
2005-08-03,20.385,20.57,20.291,20.553,1185714,0
2005-08-04,20.545,20.88,20.505,20.847,1295930,0
2005-08-05,20.718,20.718,20.427,20.444,1533980,0
2005-08-08,20.608,20.665,19.892,20.125,1035235,0
2005-08-09,20.125,20.353,20.012,20.146,915959,0
2005-08-10,20.146,20.346,20.084,20.213,826881,0
2005-08-11,20.308,20.412,20.138,20.25,568449,0
2005-08-12,20.242,20.308,20.053,20.23,463264,0
2005-08-15,20.197,20.265,20.125,20.23,433821,0
2005-08-16,20.138,20.242,20.109,20.132,383243,0
2005-08-17,20.084,20.172,19.83,19.982,664827,0
2005-08-18,19.887,19.887,19.542,19.631,990945,0
2005-08-19,19.742,19.871,19.68,19.871,622046,0
2005-08-22,19.949,20.069,19.773,19.839,597638,0
2005-08-23,19.83,19.958,19.76,19.767,787875,0
2005-08-24,19.751,20.138,19.742,20.138,932818,0
2005-08-25,20.172,20.258,20.069,20.132,502773,0
2005-08-26,20.084,20.197,19.67,19.733,672372,0
2005-08-29,19.569,19.767,19.56,19.712,549824,0
2005-08-30,19.663,19.958,19.631,19.925,586316,0
2005-08-31,19.941,20.308,19.941,20.242,1194016,0
2005-09-01,20.172,20.505,20.084,20.403,720688,0
2005-09-02,20.154,20.25,20.053,20.172,473832,0
2005-09-06,20.172,20.265,20.069,20.102,510066,0
2005-09-07,20.109,20.353,20.069,20.338,541773,0
2005-09-08,20.608,20.624,20.317,20.353,764473,0
2005-09-09,20.394,20.553,20.362,20.458,446657,0
2005-09-12,20.258,20.353,20.154,20.282,533470,0
2005-09-13,20.377,20.449,20.308,20.412,501514,0
2005-09-14,20.403,20.602,20.403,20.585,649727,0
2005-09-15,20.585,20.608,20.427,20.594,477859,0
2005-09-16,20.665,20.736,20.578,20.665,968300,0
2005-09-19,20.665,20.902,20.665,20.847,872176,0
2005-09-20,20.902,21.127,20.617,20.632,695020,0
2005-09-21,20.624,20.752,20.37,20.473,851539,0
2005-09-22,20.394,20.458,20.222,20.332,589337,0
2005-09-23,20.25,20.718,20.25,20.624,813039,0
2005-09-26,20.608,20.864,20.608,20.682,783345,0
2005-09-27,20.665,21.188,20.665,21.134,1107705,0
2005-09-28,21.26,21.277,20.665,20.768,681935,0
2005-09-29,20.76,21.063,20.696,20.99,695020,0
2005-09-30,21.063,21.349,21.04,21.188,608206,0
2005-10-03,21.157,21.277,21.076,21.188,506796,0
2005-10-04,21.15,21.15,20.92,20.99,976353,0
2005-10-05,20.92,21.023,20.674,20.736,982394,0
2005-10-06,20.704,20.895,20.427,20.624,867392,0
2005-10-07,20.682,20.744,20.57,20.632,508557,0
2005-10-10,20.736,20.832,20.505,20.536,348266,0
2005-10-11,20.578,20.649,20.449,20.482,426776,0
2005-10-12,20.553,20.824,20.553,20.744,704330,0
2005-10-13,20.594,20.594,20.125,20.498,625316,0
2005-10-14,20.498,20.608,20.25,20.338,484654,0
2005-10-17,20.377,20.608,20.265,20.57,687722,0
2005-10-18,20.338,20.412,20.188,20.362,512082,0
2005-10-19,20.25,20.649,20.23,20.578,778814,0
2005-10-20,20.444,20.649,20.25,20.265,893566,0
2005-10-21,20.222,20.242,19.83,20.029,1482393,0
2005-10-24,19.925,20.362,19.862,20.299,907654,0
2005-10-25,20.325,20.505,20.109,20.172,523406,0
2005-10-26,20.25,20.578,20.23,20.265,711630,0
2005-10-27,20.282,20.536,20.222,20.377,987677,0
2005-10-28,20.394,20.617,20.282,20.49,711379,0
2005-10-31,20.49,20.902,20.49,20.752,825118,0
2005-11-01,20.752,20.888,20.585,20.847,609212,0
2005-11-02,20.847,20.974,20.682,20.847,681685,0
2005-11-03,20.998,21.277,20.752,21.007,1052342,0
2005-11-04,21.063,21.603,21.063,21.428,1361858,0
2005-11-07,21.444,21.953,21.419,21.912,1585062,0
2005-11-08,21.761,21.801,21.515,21.651,924765,0
2005-11-09,21.531,22.127,21.5,22.04,1653761,0
2005-11-10,22.057,22.332,21.982,22.247,1594877,0
2005-11-11,22.229,22.247,22.088,22.15,719179,0
2005-11-14,22.057,22.269,22.04,22.15,1227737,0
2005-11-15,22.158,22.238,21.945,22.198,1299201,0
2005-11-16,22.175,22.414,22.102,22.184,1263719,0
2005-11-17,22.286,22.438,22.238,22.414,1117017,0
2005-11-18,22.34,22.611,22.295,22.397,1071974,0
2005-11-21,22.493,22.595,22.381,22.557,889033,0
2005-11-22,22.557,22.77,22.493,22.723,1900361,0
2005-11-23,22.747,22.881,22.627,22.747,963769,0
2005-11-25,23.082,23.089,22.716,22.931,724212,0
2005-11-28,22.866,23.097,22.819,22.976,1684709,0
2005-11-29,22.866,23.176,22.866,23.082,2096135,0
2005-11-30,23.05,23.089,22.835,22.866,1852298,0
2005-12-01,22.906,23.383,22.843,23.136,1475850,0
2005-12-02,23.089,23.603,22.924,23.471,2735042,0
2005-12-05,23.471,23.612,23.35,23.517,1061405,0
2005-12-06,23.543,23.678,23.43,23.448,787120,0
2005-12-07,23.43,23.517,23.289,23.304,770260,0
2005-12-08,23.289,23.374,23.121,23.32,706092,0
2005-12-09,23.289,23.517,23.161,23.254,715402,0
2005-12-12,23.289,23.407,23.176,23.32,780327,0
2005-12-13,23.32,23.551,23.263,23.358,807503,0
2005-12-14,23.448,23.526,23.398,23.479,574488,0
2005-12-15,23.232,23.358,23.184,23.304,666842,0
2005-12-16,23.407,23.827,23.407,23.628,1137651,0
2005-12-19,23.772,23.836,23.272,23.289,624058,0
2005-12-20,23.366,23.366,23.192,23.304,1137651,0
2005-12-21,23.329,23.772,23.304,23.637,1099402,0
2005-12-22,23.716,23.836,23.407,23.407,1218676,0
2005-12-23,23.374,23.448,23.161,23.232,960497,0
2005-12-27,23.144,23.383,23.089,23.114,379972,0
2005-12-28,23.217,23.414,23.192,23.304,801213,0
2005-12-29,23.245,23.358,23.224,23.304,469807,0
2005-12-30,23.217,23.407,23.082,23.366,725722,0
2006-01-03,23.358,23.836,23.329,23.827,1748627,0
2006-01-04,23.804,24.044,23.732,23.956,917219,0
2006-01-05,23.687,23.74,23.575,23.687,923506,0
2006-01-06,23.637,24.201,23.637,24.115,1223710,0
2006-01-09,23.899,24.098,23.772,23.868,925016,0
2006-01-10,23.86,24.201,23.851,24.131,783848,0
2006-01-11,24.201,24.567,24.154,24.312,1112487,0
2006-01-12,24.28,24.369,23.758,23.811,990442,0
2006-01-13,23.082,24.4,23.082,23.917,654256,0
2006-01-17,23.845,23.845,23.575,23.678,650733,0
2006-01-18,23.245,23.383,23.114,23.304,1482393,0
2006-01-19,23.35,23.448,23.136,23.358,719179,0
2006-01-20,23.501,23.758,23.422,23.422,903879,0
2006-01-23,23.559,23.86,23.455,23.687,1041275,0
2006-01-24,23.517,23.732,23.501,23.589,890291,0
2006-01-25,23.724,23.899,23.662,23.74,767994,0
2006-01-26,23.75,23.899,23.7,23.899,746353,0
2006-01-27,23.86,24.028,23.804,23.884,748622,0
2006-01-30,23.939,24.148,23.788,23.804,873431,0
2006-01-31,23.716,24.328,23.716,24.225,1141927,0
2006-02-01,24.072,24.242,24.028,24.185,661303,0
2006-02-02,23.932,24.511,23.908,24.336,1039010,0
2006-02-03,24.148,24.312,24.081,24.258,714646,0
2006-02-06,24.275,24.4,24.201,24.362,637648,0
2006-02-07,24.185,24.312,24.058,24.131,561905,0
2006-02-08,24.148,24.185,23.804,24.028,992458,0
2006-02-09,24.148,24.56,24.106,24.439,1264979,0
2006-02-10,25.045,25.396,24.734,25.076,1795932,0
2006-02-13,24.838,25.217,24.727,25.131,904383,0
2006-02-14,25.362,25.65,25.131,25.456,1237049,0
2006-02-15,25.396,25.53,25.25,25.386,664573,0
2006-02-16,25.165,25.268,24.94,25.157,781838,0
2006-02-17,25.195,25.405,25.131,25.379,625316,0
2006-02-21,25.268,25.268,24.988,25.068,856323,0
2006-02-22,24.995,25.32,24.995,25.301,704585,0
2006-02-23,25.232,25.232,25.036,25.045,647965,0
2006-02-24,25.02,25.276,25.02,25.182,600406,0
2006-02-27,25.209,25.599,25.209,25.48,781838,0
2006-02-28,25.379,25.567,25.268,25.411,754157,0
2006-03-01,25.396,25.538,25.307,25.431,573731,0
2006-03-02,25.608,25.982,25.489,25.752,1236548,0
2006-03-03,25.72,25.992,25.678,25.941,710372,0
2006-03-06,25.934,25.934,25.626,25.837,833421,0
2006-03-07,25.53,25.711,25.42,25.695,805240,0
2006-03-08,25.489,25.617,25.345,25.456,455716,0
2006-03-09,25.379,25.42,25.276,25.353,539254,0
2006-03-10,25.268,25.56,25.232,25.448,543031,0
2006-03-13,25.44,25.567,25.284,25.567,588580,0
2006-03-14,25.506,25.815,25.448,25.591,548066,0
2006-03-15,25.65,25.729,25.48,25.617,559391,0
2006-03-16,25.626,25.798,25.567,25.729,596129,0
2006-03-17,25.736,25.736,25.405,25.42,656269,0
2006-03-20,25.396,25.671,25.32,25.591,657272,0
2006-03-21,25.584,25.584,25.396,25.506,487671,0
2006-03-22,25.506,25.545,25.307,25.471,825370,0
2006-03-23,25.362,25.431,25.165,25.336,479369,0
2006-03-24,25.203,25.48,25.195,25.25,528943,0
2006-03-27,25.114,25.232,25.068,25.165,862861,0
2006-03-28,24.995,25.182,24.876,25.059,1356325,0
2006-03-29,24.995,25.108,24.876,25.091,1018378,0
2006-03-30,25.25,25.506,25.25,25.336,636138,0
2006-03-31,25.148,25.182,24.94,24.949,758935,0
2006-04-03,24.926,25.122,24.876,24.94,745096,0
2006-04-04,24.988,25.091,24.885,25.076,786867,0
2006-04-05,24.979,25.345,24.979,25.32,606194,0
2006-04-06,25.362,25.626,25.307,25.591,716661,0
2006-04-07,25.686,25.79,25.584,25.671,955214,0
2006-04-10,25.704,25.832,25.686,25.752,899350,0
2006-04-11,25.769,25.783,25.608,25.655,1188732,0
2006-04-12,25.599,25.806,25.53,25.761,1056119,0
2006-04-13,25.633,25.686,25.456,25.617,400604,0
2006-04-17,25.498,25.752,25.498,25.524,474588,0
2006-04-18,25.545,25.704,25.396,25.608,661550,0
2006-04-19,25.53,25.655,25.456,25.608,777558,0
2006-04-20,25.506,25.752,25.506,25.567,584051,0
2006-04-21,25.711,25.824,25.617,25.678,580025,0
2006-04-24,25.65,25.65,25.48,25.545,589584,0
2006-04-25,25.591,25.992,25.591,25.934,749375,0
2006-04-26,26.095,26.228,25.974,26.043,604685,0
2006-04-27,25.974,26.103,25.837,26.068,711379,0
2006-04-28,26.103,26.148,25.815,25.948,731007,0
2006-05-01,26.051,26.111,25.379,25.56,949428,0
2006-05-02,25.617,25.845,25.567,25.806,564419,0
2006-05-03,25.815,25.966,25.736,25.926,1025673,0
2006-05-04,25.704,26.133,25.591,25.608,1216161,0
2006-05-05,25.552,25.948,25.552,25.88,940370,0
2006-05-08,26.221,26.228,25.957,26.095,1323358,0
2006-05-09,26.235,26.389,26.014,26.086,1124063,0
2006-05-10,26.228,26.41,26.043,26.103,1510829,0
2006-05-11,26.269,26.269,25.798,25.911,891299,0
2006-05-12,25.769,25.934,25.633,25.815,830150,0
2006-05-15,25.591,25.903,25.567,25.903,851036,0
2006-05-16,25.992,26.333,25.992,26.251,1288379,0
2006-05-17,26.221,26.221,25.736,25.903,1335944,0
2006-05-18,25.903,25.926,25.498,25.663,1170614,0
2006-05-19,25.56,26.051,25.56,25.871,925016,0
2006-05-22,25.871,25.903,25.608,25.695,687472,0
2006-05-23,25.743,26.164,25.663,25.79,1328644,0
2006-05-24,25.798,26.125,25.471,26.038,896330,0
2006-05-25,26.228,26.672,26.206,26.554,1162815,0
2006-05-26,26.628,26.731,26.457,26.584,688982,0
2006-05-30,26.61,26.713,26.291,26.444,825872,0
2006-05-31,26.452,26.584,26.148,26.269,1060150,0
2006-06-01,25.957,26.562,25.957,26.554,1096634,0
2006-06-02,26.507,26.722,26.426,26.61,810776,0
2006-06-05,26.61,26.61,26.172,26.214,876453,0
2006-06-06,26.043,26.41,25.769,26.372,1130353,0
2006-06-07,26.372,26.531,26.26,26.41,861608,0
2006-06-08,26.221,26.291,25.837,26.095,954332,0
2006-06-09,26.347,26.547,26.228,26.299,659163,0
2006-06-12,26.299,26.57,26.111,26.341,1049704,0
2006-06-13,26.347,26.389,25.241,25.345,1516364,0
2006-06-14,25.386,25.552,24.344,24.718,1712010,0
2006-06-15,24.861,25.259,24.583,25.189,1715535,0
2006-06-16,25.068,25.396,24.972,25.012,1056119,0
2006-06-19,24.918,25.411,24.742,25.099,1433701,0
2006-06-20,25.268,25.396,24.838,24.868,1098271,0
2006-06-21,25.036,25.37,24.845,25.004,775671,0
2006-06-22,24.679,24.94,24.362,24.481,923003,0
2006-06-23,24.267,24.63,23.884,24.422,953955,0
2006-06-26,24.614,24.979,24.455,24.727,992837,0
2006-06-27,24.838,24.949,24.505,24.694,849526,0
2006-06-28,24.742,24.949,24.535,24.711,702824,0
2006-06-29,24.742,25.617,24.742,25.379,1185840,0
2006-06-30,25.655,25.837,25.059,25.25,1056372,0
2006-07-03,24.542,25.448,23.804,25.396,1432822,0
2006-07-05,25.798,25.974,25.456,25.599,1195150,0
2006-07-06,25.411,25.911,25.411,25.524,958357,0
2006-07-07,25.53,25.92,25.345,25.903,1006925,0
2006-07-10,25.886,26.051,25.617,26.038,1040143,0
2006-07-11,25.966,26.142,25.88,25.957,714774,0
2006-07-12,25.934,26.06,25.655,25.743,622928,0
2006-07-13,25.379,25.567,25.114,25.131,856323,0
2006-07-14,25.189,25.232,24.766,25.004,658408,0
2006-07-17,25.004,25.114,24.774,24.806,668727,0
2006-07-18,24.774,24.979,24.655,24.894,767491,0
2006-07-19,24.734,25.498,24.734,25.315,748871,0
2006-07-20,25.456,25.56,25.036,25.053,825118,0
2006-07-21,25.431,25.431,24.965,25.076,530198,0
2006-07-24,25.012,25.268,24.965,25.189,478485,0
2006-07-25,25.225,25.42,25.114,25.259,781587,0
2006-07-26,25.268,25.663,25.148,25.599,883998,0
2006-07-27,25.591,25.832,24.774,24.806,1083929,0
2006-07-28,25.004,25.456,25.004,25.37,667845,0
2006-07-31,25.464,25.506,25.091,25.182,807380,0
2006-08-01,25.157,25.268,24.91,25.139,484274,0
2006-08-02,25.203,25.353,25.084,25.225,471065,0
2006-08-03,25.131,25.538,24.806,24.868,821467,0
2006-08-04,24.91,25.189,24.258,24.599,1312668,0
2006-08-07,24.599,24.679,24.312,24.542,1078517,0
2006-08-08,24.757,25.099,24.455,24.902,1172125,0
2006-08-09,25.076,25.425,25.004,25.203,1061909,0
2006-08-10,25.131,25.292,25.036,25.157,655135,0
2006-08-11,25.114,25.431,25.114,25.405,690622,0
2006-08-14,25.431,25.448,24.82,25.045,719807,0
2006-08-15,25.25,25.608,25.157,25.608,627206,0
2006-08-16,25.845,25.862,25.567,25.626,485532,0
2006-08-17,25.567,25.824,25.545,25.711,578010,0
2006-08-18,25.711,25.79,25.448,25.53,653626,0
2006-08-21,25.576,25.769,25.576,25.729,732388,0
2006-08-22,25.704,25.871,25.608,25.736,624188,0
2006-08-23,25.752,26.333,25.671,26.214,1072601,0
2006-08-24,26.196,26.221,25.769,25.824,723459,0
2006-08-25,25.911,25.948,25.783,25.815,401741,0
2006-08-28,25.832,26.214,25.824,26.148,607453,0
2006-08-29,26.156,26.228,25.769,25.957,769885,0
2006-08-30,25.941,26.068,25.854,26.043,486539,0
2006-08-31,26.156,26.188,25.926,25.948,600909,0
2006-09-01,26.051,26.206,25.957,26.133,573355,0
2006-09-05,25.982,26.095,25.871,26.068,511572,0
2006-09-06,26.068,26.068,25.871,25.871,703450,0
2006-09-07,25.769,25.845,25.545,25.774,473455,0
2006-09-08,25.671,25.704,25.506,25.576,410799,0
2006-09-11,25.498,25.545,25.091,25.108,963017,0
2006-09-12,25.203,25.515,25.203,25.42,943512,0
2006-09-13,25.307,25.448,24.957,25.44,757809,0
2006-09-14,25.48,25.832,25.48,25.608,1013467,0
2006-09-15,25.591,25.845,25.515,25.608,752269,0
2006-09-18,25.584,25.65,25.396,25.608,524664,0
2006-09-19,25.576,25.671,25.431,25.56,657776,0
2006-09-20,25.72,26.068,25.567,25.671,855565,0
2006-09-21,25.678,25.92,25.591,25.626,576879,0
2006-09-22,25.633,25.761,25.552,25.743,489685,0
2006-09-25,25.743,26.444,25.743,26.355,1810525,0
2006-09-26,26.355,26.355,25.88,25.92,878464,0
2006-09-27,25.948,26.043,25.686,25.837,554359,0
2006-09-28,25.832,26.103,25.798,26.023,719558,0
2006-09-29,25.761,25.837,25.633,25.642,495096,0
2006-10-02,25.617,26.043,25.489,26.029,703956,0
2006-10-03,25.761,25.88,25.591,25.65,645449,0
2006-10-04,25.552,25.92,25.515,25.911,660545,0
2006-10-05,26.043,26.086,25.584,25.65,636766,0
2006-10-06,25.655,25.655,25.396,25.456,657901,0
2006-10-09,25.431,25.591,25.362,25.515,293409,0
2006-10-10,25.471,25.617,25.139,25.25,675267,0
2006-10-11,25.157,25.241,24.734,24.79,1072601,0
2006-10-12,25.028,25.157,24.94,25.157,1037499,0
2006-10-13,25.148,25.642,25.099,25.471,868147,0
2006-10-16,25.552,25.704,25.448,25.642,1297819,0
2006-10-17,25.506,25.815,25.425,25.774,1680304,0
2006-10-18,25.911,25.948,25.489,25.576,947667,0
2006-10-19,25.633,25.72,25.405,25.686,619781,0
2006-10-20,25.911,25.92,25.576,25.695,453450,0
2006-10-23,25.769,25.911,25.608,25.895,720312,0
2006-10-24,25.72,25.752,25.471,25.686,1500134,0
2006-10-25,25.678,25.903,25.37,25.854,736545,0
2006-10-26,25.752,26.111,25.663,26.006,760194,0
2006-10-27,25.948,26.051,25.862,25.886,498369,0
2006-10-30,25.736,25.824,25.591,25.671,611728,0
2006-10-31,25.663,25.903,25.617,25.774,888530,0
2006-11-01,25.65,25.88,25.498,25.678,1474970,0
2006-11-02,25.736,26.911,25.671,26.775,2198931,0
2006-11-03,26.775,27.046,26.372,26.722,1095251,0
2006-11-06,26.918,26.935,26.657,26.704,898345,0
2006-11-07,26.722,26.873,26.474,26.554,726225,0
2006-11-08,26.465,26.783,26.426,26.731,486539,0
2006-11-09,26.65,26.763,26.531,26.65,486666,0
2006-11-10,26.739,27.24,26.372,26.824,1346004,0
2006-11-13,26.602,26.637,26.389,26.426,587323,0
2006-11-14,26.554,26.584,26.283,26.516,428912,0
2006-11-15,26.538,26.904,26.491,26.857,729496,0
2006-11-16,26.968,26.968,26.672,26.695,509816,0
2006-11-17,26.722,26.755,26.444,26.57,598645,0
2006-11-20,26.426,26.538,26.307,26.38,539886,0
2006-11-21,26.457,26.593,26.18,26.457,990315,0
2006-11-22,26.426,26.657,26.41,26.491,475215,0
2006-11-24,26.824,26.918,26.657,26.8,423002,0
2006-11-27,26.8,26.895,26.41,26.577,695654,0
2006-11-28,26.465,26.768,26.41,26.452,671242,0
2006-11-29,26.491,26.562,26.324,26.507,432061,0
2006-11-30,26.452,26.619,26.291,26.324,502267,0
2006-12-01,26.333,26.403,26.125,26.235,1116138,0
2006-12-04,26.307,26.679,26.26,26.672,670238,0
2006-12-05,26.642,26.85,26.538,26.8,637143,0
2006-12-06,26.8,26.976,26.619,26.775,788880,0
2006-12-07,26.783,26.911,26.628,26.857,952573,0
2006-12-08,26.881,27.053,26.768,27.008,1096507,0
2006-12-11,27.008,27.095,26.895,26.943,650858,0
2006-12-12,26.783,27.014,26.657,26.895,704457,0
2006-12-13,26.985,27.181,26.657,26.791,688730,0
2006-12-14,26.739,27.113,26.672,27.036,786367,0
2006-12-15,27.046,27.246,26.783,26.841,563415,0
2006-12-18,26.755,26.993,26.444,26.584,895828,0
2006-12-19,26.577,26.993,26.538,26.968,1022274,0
2006-12-20,27.023,27.402,27.023,27.156,1322982,0
2006-12-21,27.07,27.087,26.865,26.943,1189233,0
2006-12-22,26.918,26.968,26.672,26.731,500884,0
2006-12-26,26.65,26.807,26.642,26.713,319073,0
2006-12-27,26.679,27.104,26.679,27.031,1261834,0
2006-12-28,26.943,27.104,26.943,27.023,1105189,0
2006-12-29,26.307,27.061,26.307,26.857,558130,0
2007-01-03,26.881,27.135,26.389,26.816,1723462,0
2007-01-04,26.841,26.968,26.672,26.841,1729499,0
2007-01-05,26.731,26.748,26.41,26.562,750507,0
2007-01-08,26.491,26.687,26.38,26.57,832540,0
2007-01-09,26.562,26.695,26.315,26.38,1148219,0
2007-01-10,26.389,26.426,26.196,26.372,660043,0
2007-01-11,26.341,26.498,26.228,26.307,916459,0
2007-01-12,26.426,26.952,26.389,26.739,1047060,0
2007-01-16,26.807,27.023,26.619,26.679,803602,0
2007-01-17,26.704,26.704,26.426,26.516,595372,0
2007-01-18,26.389,26.642,26.389,26.483,596129,0
2007-01-19,26.547,26.841,26.474,26.731,667595,0
2007-01-22,26.748,26.816,26.554,26.577,747865,0
2007-01-23,26.577,26.865,26.403,26.775,796303,0
2007-01-24,26.642,26.985,26.642,26.943,487671,0
2007-01-25,26.976,27.104,26.61,26.642,665330,0
2007-01-26,26.783,26.816,26.61,26.722,555866,0
2007-01-29,26.748,26.8,26.474,26.516,533091,0
2007-01-30,26.491,26.577,26.38,26.538,623681,0
2007-01-31,26.538,26.943,26.435,26.791,684075,0
2007-02-01,26.873,27.42,26.748,27.3,1385767,0
2007-02-02,27.343,27.411,26.993,27.046,716786,0
2007-02-05,26.976,27.462,26.904,27.42,854307,0
2007-02-06,27.291,27.531,27.291,27.491,689484,0
2007-02-07,27.531,27.818,27.47,27.515,812409,0
2007-02-08,27.361,27.65,27.24,27.634,618902,0
2007-02-09,27.762,27.842,27.462,27.498,820840,0
2007-02-12,27.699,27.746,27.38,27.507,1096446,0
2007-02-13,27.659,28.177,27.581,27.723,905617,0
2007-02-14,27.723,27.737,27.181,27.343,1134872,0
2007-02-15,27.498,27.642,27.308,27.589,1287876,0
2007-02-16,27.581,27.65,27.491,27.642,350781,0
2007-02-20,27.515,27.77,27.387,27.65,750636,0
2007-02-21,27.857,27.874,27.674,27.707,673130,0
2007-02-22,27.61,27.61,27.373,27.437,603801,0
2007-02-23,27.597,27.634,27.395,27.455,584301,0
2007-02-26,27.556,27.634,27.42,27.539,501125,0
2007-02-27,27.38,27.402,26.372,26.657,948548,0
2007-02-28,26.584,26.8,26.307,26.679,1380228,0
2007-03-01,26.276,26.755,25.774,26.538,1082872,0
2007-03-02,26.523,26.824,26.347,26.491,734401,0
2007-03-05,26.06,26.435,25.957,26.206,821089,0
2007-03-06,26.389,26.672,26.389,26.642,873055,0
2007-03-07,26.65,26.65,26.38,26.577,682820,0
2007-03-08,26.57,26.888,26.57,26.783,643690,0
2007-03-09,27.053,27.291,27.014,27.233,930677,0
2007-03-12,27.233,27.326,27.087,27.291,520007,0
2007-03-13,27.233,27.3,26.538,26.554,645323,0
2007-03-14,26.347,26.452,26.006,26.363,785989,0
2007-03-15,26.474,26.57,26.148,26.452,662057,0
2007-03-16,26.507,26.841,26.426,26.547,587069,0
2007-03-19,26.824,27.036,26.783,26.952,993968,0
2007-03-20,27.122,27.343,27.008,27.181,728238,0
2007-03-21,27.233,27.77,27.233,27.728,901489,0
2007-03-22,27.666,27.77,27.104,27.113,980000,0
2007-03-23,27.149,27.478,27.149,27.462,779743,0
2007-03-26,27.565,27.666,27.246,27.581,796181,0
2007-03-27,27.642,27.659,27.343,27.478,641550,0
2007-03-28,27.343,27.343,27.078,27.122,625190,0
2007-03-29,27.343,27.462,27.254,27.42,517115,0
2007-03-30,27.446,27.556,27.334,27.38,595372,0
2007-04-02,27.38,27.573,27.317,27.539,587449,0
2007-04-03,27.605,27.874,27.428,27.716,862861,0
2007-04-04,27.605,27.881,27.507,27.827,568701,0
2007-04-05,28.079,28.079,27.857,28.032,462386,0
2007-04-09,27.961,28.213,27.961,28.136,710249,0
2007-04-10,28.183,28.198,27.778,27.818,683948,0
2007-04-11,27.976,28.119,27.716,28.086,987552,0
2007-04-12,28.049,28.485,27.848,28.311,1027683,0
2007-04-13,28.213,28.27,27.937,28.119,517868,0
2007-04-16,28.295,28.438,28.177,28.24,598774,0
2007-04-17,28.359,28.415,28.248,28.342,448039,0
2007-04-18,28.342,28.93,28.27,28.915,1010197,0
2007-04-19,28.724,28.86,28.644,28.66,601162,0
2007-04-20,28.907,29.098,28.754,28.821,470186,0
2007-04-23,28.763,28.867,28.518,28.557,535607,0
2007-04-24,28.46,28.557,28.351,28.422,496228,0
2007-04-25,28.541,28.835,28.438,28.821,498369,0
2007-04-26,28.525,28.669,28.438,28.438,552221,0
2007-04-27,28.493,28.804,28.334,28.733,585058,0
2007-04-30,28.971,29.12,28.669,28.7,834301,0
2007-05-01,28.891,28.954,28.311,28.415,913569,0
2007-05-02,28.222,28.988,28.001,28.945,1046688,0
2007-05-03,28.915,29.042,28.501,28.501,845877,0
2007-05-04,28.541,28.7,28.389,28.422,816811,0
2007-05-07,28.518,28.74,28.279,28.485,842983,0
2007-05-08,28.485,28.629,28.231,28.573,658785,0
2007-05-09,28.509,28.509,28.264,28.359,619530,0
2007-05-10,28.264,28.351,28.016,28.24,731381,0
2007-05-11,27.993,28.17,27.905,28.144,632867,0
2007-05-14,28.144,28.303,28.094,28.161,519504,0
2007-05-15,28.303,28.588,28.27,28.525,985538,0
2007-05-16,28.431,28.789,28.415,28.754,849277,0
2007-05-17,28.812,28.922,28.7,28.891,904633,0
2007-05-18,29.018,29.05,28.74,28.86,575368,0
2007-05-21,28.789,28.93,28.684,28.74,593359,0
2007-05-22,28.851,29.042,28.821,28.882,475215,0
2007-05-23,29.05,29.209,28.945,29.042,620323,0
2007-05-24,29.128,29.241,28.945,29.066,1131990,0
2007-05-25,29.194,29.615,29.194,29.51,1012587,0
2007-05-29,29.94,30.034,29.693,29.693,883119,0
2007-05-30,29.669,29.741,29.534,29.693,524412,0
2007-05-31,29.772,29.883,29.629,29.693,473582,0
2007-06-01,29.735,30.011,29.685,29.957,638909,0
2007-06-04,29.94,29.94,29.517,29.702,742206,0
2007-06-05,29.702,29.781,29.368,29.376,674263,0
2007-06-06,29.486,29.486,29.026,29.177,658911,0
2007-06-07,29.092,29.248,28.549,28.677,866639,0
2007-06-08,28.684,29.034,28.677,28.851,555380,0
2007-06-11,28.86,29.034,28.763,28.898,619027,0
2007-06-12,28.789,29.368,28.652,28.812,863995,0
2007-06-13,28.828,29.241,28.771,29.225,591347,0
2007-06-14,29.209,29.376,28.86,29.075,546305,0
2007-06-15,29.241,29.44,29.075,29.264,460368,0
2007-06-18,29.112,29.264,29.01,29.233,481885,0
2007-06-19,29.353,29.804,29.345,29.543,910549,0
2007-06-20,29.526,29.847,29.376,29.432,722452,0
2007-06-21,29.311,29.376,28.945,29.098,755792,0
2007-06-22,29.153,29.295,28.898,29.28,669860,0
2007-06-25,29.161,29.663,29.161,29.295,1425527,0
2007-06-26,29.432,29.663,29.137,29.185,754032,0
2007-06-27,29.05,29.169,28.78,29.066,848766,0
2007-06-28,29.217,29.693,29.217,29.526,794421,0
2007-06-29,29.448,29.748,29.328,29.663,806748,0
2007-07-02,29.663,29.741,29.503,29.517,419355,0
2007-07-03,29.987,29.987,29.741,29.772,470688,0
2007-07-05,29.908,29.922,29.391,29.709,846883,0
2007-07-06,29.677,29.883,29.654,29.804,657402,0
2007-07-09,29.83,29.974,29.781,29.789,611728,0
2007-07-10,29.646,29.931,29.566,29.781,1008813,0
2007-07-11,29.591,29.709,29.464,29.646,633243,0
2007-07-12,29.748,30.322,29.702,30.297,857454,0
2007-07-13,30.227,30.614,30.194,30.474,1205095,0
2007-07-16,30.417,30.663,30.346,30.569,1337324,0
2007-07-17,30.52,30.791,30.52,30.631,630226,0
2007-07-18,30.631,30.799,30.36,30.799,964523,0
2007-07-19,30.791,30.911,30.593,30.799,605061,0
2007-07-20,30.681,30.966,30.466,30.495,849655,0
2007-07-23,30.577,30.784,30.353,30.526,666716,0
2007-07-24,30.614,30.697,30.034,30.146,1043916,0
2007-07-25,30.154,30.697,29.948,30.543,1256295,0
2007-07-26,29.995,30.17,29.391,29.6,1578520,0
2007-07-27,29.353,29.573,28.882,28.945,1279195,0
2007-07-30,28.98,29.092,28.828,28.915,1166966,0
2007-07-31,29.248,29.368,28.78,29.042,2028322,0
2007-08-01,28.882,29.391,28.311,29.303,1396207,0
2007-08-02,29.727,29.931,29.472,29.875,1011706,0
2007-08-03,29.756,29.789,29.137,29.137,1401994,0
2007-08-06,29.146,29.764,28.629,29.756,1027683,0
2007-08-07,29.685,30.137,29.36,29.892,1635264,0
2007-08-08,30.092,30.885,30.092,30.823,1735036,0
2007-08-09,30.114,31.061,29.987,30.051,2416219,0
2007-08-10,29.908,30.33,29.543,30.13,1821225,0
2007-08-13,30.36,30.512,29.812,29.821,1239059,0
2007-08-14,29.646,29.756,28.763,28.804,1391049,0
2007-08-15,28.389,29.353,28.342,28.588,1145328,0
2007-08-16,28.422,28.7,26.775,27.946,2789145,0
2007-08-17,29.001,29.6,28.501,29.042,1577259,0
2007-08-20,29.384,29.838,28.875,29.654,1500386,0
2007-08-21,29.797,30.1,29.735,29.86,926780,0
2007-08-22,30.194,30.393,29.838,30.114,786367,0
2007-08-23,30.409,30.681,30.219,30.569,1219431,0
2007-08-24,30.791,30.902,30.212,30.614,1428045,0
2007-08-27,30.599,30.741,30.385,30.56,832585,0
2007-08-28,30.194,30.599,29.756,29.789,1022274,0
2007-08-29,30.06,30.655,29.908,30.577,763590,0
2007-08-30,30.297,30.75,30.234,30.504,886643,0
2007-08-31,30.799,30.941,30.512,30.879,811910,0
2007-09-04,30.95,31.047,30.704,30.966,904508,0
2007-09-05,30.631,31.076,30.631,30.766,861479,0
2007-09-06,30.784,30.799,30.441,30.719,702067,0
2007-09-07,30.4,30.791,30.265,30.424,668225,0
2007-09-10,30.424,30.593,30.281,30.385,686088,0
2007-09-11,30.758,30.917,30.466,30.758,696029,0
2007-09-12,30.663,30.957,30.655,30.894,602166,0
2007-09-13,30.95,31.259,30.853,30.933,695906,0
2007-09-14,30.911,31.473,30.911,31.369,791147,0
2007-09-17,31.378,31.61,31.172,31.412,733523,0
2007-09-18,31.42,32.134,31.369,32.022,907402,0
2007-09-19,31.966,32.221,31.832,31.952,1143691,0
2007-09-20,32.438,32.438,31.879,32.072,1089461,0
2007-09-21,32.276,32.37,31.974,32.094,558005,0
2007-09-24,32.109,32.229,31.904,32.072,638781,0
2007-09-25,31.991,32.532,31.919,32.466,797564,0
2007-09-26,32.466,32.747,32.253,32.481,735911,0
2007-09-27,32.666,32.762,32.429,32.618,486792,0
2007-09-28,32.585,32.866,32.585,32.794,655263,0
2007-10-01,32.785,33.12,32.785,33.057,845374,0
2007-10-02,32.849,33.143,32.618,32.976,715528,0
2007-10-03,33,33.366,32.698,32.785,889159,0
2007-10-04,33.016,33.304,32.832,33.287,726100,0
2007-10-05,33.985,34.415,33.564,34.105,1083929,0
2007-10-08,33.951,34.175,33.867,34.018,531710,0
2007-10-09,34.002,34.335,33.73,34.223,689484,0
2007-10-10,34.198,34.296,33.841,34.079,584550,0
2007-10-11,34.343,34.549,33.773,33.908,964022,0
2007-10-12,33.908,34.43,33.748,34.351,737800,0
2007-10-15,34.232,34.309,33.684,33.892,690748,0
2007-10-16,33.929,33.929,33.317,33.349,957984,0
2007-10-17,33.721,33.937,33.556,33.899,678037,0
2007-10-18,33.809,34.175,33.677,34.13,563037,0
2007-10-19,34.161,34.232,33.55,33.739,1212511,0
2007-10-22,33.311,33.69,33.143,33.61,1074239,0
2007-10-23,33.951,34.326,33.73,34.154,1310901,0
2007-10-24,34.154,34.309,33.349,33.816,937095,0
2007-10-25,34.175,34.392,33.636,33.951,803348,0
2007-10-26,34.216,35.083,34.182,35.027,980633,0
2007-10-29,35.296,35.678,35.019,35.616,1180932,0
2007-10-30,35.177,36.131,35.139,35.869,1156272,0
2007-10-31,36.33,37.006,35.711,36.87,1979879,0
2007-11-01,36.679,36.855,35.479,35.647,1576379,0
2007-11-02,36.768,37.046,35.662,36.561,1312917,0
2007-11-05,36.013,36.466,35.711,36.068,1237950,0
2007-11-06,36.679,37.299,36.042,36.394,1800336,0
2007-11-07,36.035,36.6,34.82,34.843,1566504,0
2007-11-08,34.963,35.369,34.114,35.25,2141556,0
2007-11-09,34.52,34.758,33.977,34.071,2943210,0
2007-11-12,32.563,33.951,32.319,33.229,2332297,0
2007-11-13,34.035,34.042,33.636,33.908,1039890,0
2007-11-14,34.147,34.289,33.381,33.508,1329402,0
2007-11-15,33.405,33.405,32.19,32.349,1630542,0
2007-11-16,32.532,32.601,32.205,32.466,1539513,0
2007-11-19,32.134,32.198,31.633,31.816,1353053,0
2007-11-20,31.863,32.109,31.243,31.936,1847142,0
2007-11-21,31.872,31.872,31.276,31.412,1660954,0
2007-11-23,31.735,32.072,31.698,31.839,427529,0
2007-11-26,31.751,32.039,31.323,31.387,1491091,0
2007-11-27,31.395,32.334,31.085,32.235,1940672,0
2007-11-28,32.214,33.223,32.214,33.197,1432736,0
2007-11-29,32.809,33.184,32.532,32.776,1595884,0
2007-11-30,32.747,33.27,32.705,33.206,1864253,0
2007-12-03,32.976,33.311,32.849,33.175,1153236,0
2007-12-04,32.593,32.652,32.124,32.205,1462767,0
2007-12-05,32.37,32.652,32.174,32.459,1248998,0
2007-12-06,32.532,32.659,32.156,32.57,960625,0
2007-12-07,33.031,33.065,32.675,32.785,1535351,0
2007-12-10,32.683,33.128,32.683,32.938,985283,0
2007-12-11,32.73,33.343,31.991,32.08,1739513,0
2007-12-12,32.523,32.872,31.944,32.214,1642563,0
2007-12-13,31.664,32.302,31.641,32.142,1403580,0
2007-12-14,31.76,32.49,31.568,32.165,1685866,0
2007-12-17,32.37,32.762,31.872,32.086,1566443,0
2007-12-18,32.116,32.319,31.552,32.054,1736726,0
2007-12-19,32.156,32.643,31.966,32.293,1786746,0
2007-12-20,32.205,32.499,31.966,32.15,1315205,0
2007-12-21,32.19,32.19,31.315,31.958,1288035,0
2007-12-24,31.872,32.675,31.872,32.643,414572,0
2007-12-26,32.387,32.429,32.165,32.319,482262,0
2007-12-27,32.499,32.563,32.221,32.319,669228,0
2007-12-28,32.577,32.666,32.349,32.481,675899,0
2007-12-31,32.515,32.601,32.205,32.387,859514,0
2008-01-02,32.34,32.57,31.508,31.681,1780891,0
2008-01-03,31.449,31.69,31.315,31.53,1182886,0
2008-01-04,31.259,31.378,30.853,30.95,1250869,0
2008-01-07,30.844,31.099,30.599,30.725,1490948,0
2008-01-08,30.75,31.116,30.242,30.33,1695467,0
2008-01-09,30.314,30.599,29.922,30.52,1902942,0
2008-01-10,30.33,30.879,29.915,30.593,2012521,0
2008-01-11,30.346,30.377,29.86,29.979,1509445,0
2008-01-14,30.077,30.281,29.922,29.965,1649546,0
2008-01-15,29.781,29.781,29.106,29.209,1919104,0
2008-01-16,27.954,29.432,27.954,29.01,2547275,0
2008-01-17,28.867,29.288,28.144,28.27,2456389,0
2008-01-18,28.431,28.915,27.692,28.161,3420420,0
2008-01-22,26.739,28.415,26.739,27.659,3711732,0
2008-01-23,26.816,28.994,26.577,28.86,5122702,0
2008-01-24,28.971,29.669,28.644,29.503,2132215,0
2008-01-25,30.114,30.114,28.835,29.169,1991831,0
2008-01-28,28.851,29.573,28.851,29.573,1608848,0
2008-01-29,29.789,29.957,29.295,29.615,1722356,0
2008-01-30,29.772,30.48,29.615,29.821,1995608,0
2008-01-31,29.209,30.227,28.898,29.931,2412317,0
2008-02-01,30.106,30.504,30.027,30.297,1680469,0
2008-02-04,30.17,30.369,29.812,30.1,1046494,0
2008-02-05,29.663,29.94,28.812,29.153,1920749,0
2008-02-06,29.406,29.551,28.763,28.828,1203821,0
2008-02-07,28.771,29.233,28.453,28.971,1608589,0
2008-02-08,29.2,29.415,28.754,28.971,1478531,0
2008-02-11,28.842,28.988,28.534,28.789,1182682,0
2008-02-12,29.01,29.582,29.01,29.415,1678018,0
2008-02-13,29.517,29.741,29.432,29.646,1261204,0
2008-02-14,29.702,29.995,29.384,29.591,1712896,0
2008-02-15,29.637,29.922,29.169,29.456,1664216,0
2008-02-19,29.517,29.709,29.256,29.376,1610729,0
2008-02-20,29.472,30.13,29.248,30.042,1936693,0
2008-02-21,30.106,30.322,29.83,30.194,1718907,0
2008-02-22,30.161,30.655,29.922,30.655,2268048,0
2008-02-25,30.823,30.941,30.314,30.83,2737811,0
2008-02-26,30.711,31.791,30.711,31.641,2880278,0
2008-02-27,31.593,31.904,31.42,31.809,2042329,0
2008-02-28,31.791,32.072,31.568,31.958,1655582,0
2008-02-29,31.53,31.751,30.577,30.766,2302255,0
2008-03-03,30.474,30.711,29.804,30.17,2389419,0
2008-03-04,30.154,30.154,29.48,30.034,2112494,0
2008-03-05,30.274,30.823,30.106,30.534,2192136,0
2008-03-06,30.52,30.577,29.693,29.772,1181360,0
2008-03-07,29.494,29.995,29.128,29.406,1701064,0
2008-03-10,29.608,29.608,28.446,28.549,2130183,0
2008-03-11,29.177,29.591,28.453,28.988,2312166,0
2008-03-12,29.106,29.472,28.988,29.026,1200310,0
2008-03-13,28.821,29.146,28.446,28.915,2986828,0
2008-03-14,29.146,29.146,28.065,28.383,2678765,0
2008-03-17,27.802,28.04,27.173,27.522,2594992,0
2008-03-18,28.136,28.677,27.723,28.605,2228780,0
2008-03-19,28.74,29.48,28.183,28.27,2867260,0
2008-03-20,28.231,28.469,27.659,28.213,1846372,0
2008-03-24,28.303,29.384,28.183,29.248,1514375,0
2008-03-25,29.311,29.727,29.001,29.51,1338282,0
2008-03-26,29.303,29.615,29.128,29.288,1111282,0
2008-03-27,29.448,30.346,29.384,29.915,2119314,0
2008-03-28,30.17,30.393,29.464,29.6,1452071,0
2008-03-31,29.44,30.369,29.137,30.187,2383268,0
2008-04-01,30.203,31.457,30.203,31.427,1858563,0
2008-04-02,31.641,32.039,31.482,31.552,1668854,0
2008-04-03,31.464,32.072,31.323,31.879,1273578,0
2008-04-04,31.791,31.887,31.276,31.323,1400460,0
2008-04-07,31.404,31.508,31.038,31.116,1211104,0
2008-04-08,30.894,31.085,30.75,30.917,1291022,0
2008-04-09,30.599,30.775,30.018,30.219,1712263,0
2008-04-10,30.599,30.599,29.965,30.56,1308951,0
2008-04-11,30.004,30.06,29.608,29.685,1270514,0
2008-04-14,29.86,29.9,29.424,29.526,812247,0
2008-04-15,29.415,29.654,29.248,29.328,1177461,0
2008-04-16,29.875,30.154,29.486,30.042,1067375,0
2008-04-17,29.781,30.179,29.566,29.855,912206,0
2008-04-18,30.586,31.021,30.458,30.663,1436064,0
2008-04-21,30.69,31.021,30.48,30.543,1070277,0
2008-04-22,30.305,30.489,29.838,30.242,1254978,0
2008-04-23,29.979,30.004,29.503,29.615,944183,0
2008-04-24,29.551,30.655,29.551,30.458,1130824,0
2008-04-25,30.697,30.758,30.027,30.17,1092516,0
2008-04-28,30.122,31.076,30.122,30.823,1098417,0
2008-04-29,30.758,31.012,30.552,30.704,802069,0
2008-04-30,31.004,31.353,30.799,31.125,1370527,0
2008-05-01,30.697,31.435,30.338,31.069,1235362,0
2008-05-02,31.552,31.593,31.172,31.435,1104441,0
2008-05-05,31.449,31.499,30.697,30.853,868218,0
2008-05-06,30.681,31.339,29.922,31.132,1261620,0
2008-05-07,31.236,31.353,30.534,30.69,1038994,0
2008-05-08,30.297,30.569,28.789,28.93,3396513,0
2008-05-09,28.828,29.741,28.828,29.51,2258257,0
2008-05-12,29.415,29.922,29.415,29.838,1000047,0
2008-05-13,30.004,30.322,29.869,30.092,1370544,0
2008-05-14,30.084,30.495,30.084,30.219,814681,0
2008-05-15,30.051,31.187,30.051,31.14,1748429,0
2008-05-16,31.021,31.633,30.815,30.933,899719,0
2008-05-19,30.663,30.711,30.122,30.353,1312069,0
2008-05-20,30.322,30.879,30.322,30.732,1704962,0
2008-05-21,30.732,31.3,30.489,30.504,1283739,0
2008-05-22,30.569,31.069,30.569,30.894,982748,0
2008-05-23,30.926,31.107,30.663,30.87,1064605,0
2008-05-27,30.614,30.623,29.821,30.106,1412015,0
2008-05-28,30.346,30.885,30.346,30.758,1187025,0
2008-05-29,30.758,31.18,30.758,30.997,1214380,0
2008-05-30,30.988,31.012,30.607,30.732,913094,0
2008-06-02,30.512,30.791,30.314,30.569,968547,0
2008-06-03,30.704,30.704,30.034,30.258,760345,0
2008-06-04,30.106,30.489,30.004,30.179,822676,0
2008-06-05,30.137,30.534,30.106,30.489,982731,0
2008-06-06,30.458,30.474,29.812,29.812,1190270,0
2008-06-09,29.821,30.027,29.391,29.559,1218888,0
2008-06-10,29.543,30.1,29.209,29.915,1388826,0
2008-06-11,29.797,30.06,29.494,29.559,1536380,0
2008-06-12,29.543,29.677,29.194,29.264,1374420,0
2008-06-13,29.264,29.855,29.169,29.83,904329,0
2008-06-16,29.974,30.599,29.821,30.393,1495546,0
2008-06-17,30.512,30.75,30.385,30.599,1269436,0
2008-06-18,30.258,30.552,30.011,30.154,1058075,0
2008-06-19,30.305,30.33,29.756,29.957,2016721,0
2008-06-20,29.772,29.83,29.137,29.146,1211955,0
2008-06-23,29.075,29.209,28.58,28.717,1127217,0
2008-06-24,28.501,29.106,28.136,28.415,1663421,0
2008-06-25,28.501,29.264,28.501,29.146,1469511,0
2008-06-26,28.771,29.034,28.198,28.279,1572905,0
2008-06-27,28.398,28.614,28.04,28.256,1390650,0
2008-06-30,28.086,28.094,27.498,27.589,2144226,0
2008-07-01,27.334,27.462,26.865,27.282,1548432,0
2008-07-02,27.605,28.438,27.42,27.581,3221824,0
2008-07-03,27.65,27.922,27.373,27.699,1287226,0
2008-07-07,27.937,28.198,27.539,27.634,2631194,0
2008-07-08,27.683,29.042,27.65,28.804,3248201,0
2008-07-09,29.05,29.456,27.89,27.89,1601816,0
2008-07-10,27.922,28.422,27.827,28.079,2003294,0
2008-07-11,27.522,28.119,27.462,27.659,2485674,0
2008-07-14,27.737,28.111,27.142,27.149,1855207,0
2008-07-15,27.023,27.455,26.435,26.816,3368959,0
2008-07-16,27.095,28.183,26.642,28.04,2211410,0
2008-07-17,28.103,28.988,28.103,28.747,2102368,0
2008-07-18,29.177,29.608,28.796,29.233,2655304,0
2008-07-21,29.288,29.875,29.092,29.225,2098264,0
2008-07-22,28.971,29.543,28.325,29.526,2236072,0
2008-07-23,29.526,30.552,29.368,30.314,2386524,0
2008-07-24,30.154,30.504,29.098,29.209,2713682,0
2008-07-25,29.177,29.669,28.994,29.311,1548093,0
2008-07-28,29.169,29.368,28.518,28.518,1509368,0
2008-07-29,28.525,29.44,28.359,29.353,2350519,0
2008-07-30,29.415,29.86,29.153,29.472,1688657,0
2008-07-31,29.01,29.821,28.915,29.272,1970775,0
2008-08-01,29.376,29.464,27.929,28.351,3086822,0
2008-08-04,28.375,28.469,27.954,28.183,935217,0
2008-08-05,28.177,28.796,27.842,28.66,1758460,0
2008-08-06,28.605,28.812,28.287,28.573,1781014,0
2008-08-07,27.827,28.17,27.181,27.437,1633343,0
2008-08-08,27.207,28.127,26.943,27.913,1251052,0
2008-08-11,27.716,28.438,27.539,28.074,1561640,0
2008-08-12,27.897,28.422,27.848,28.206,1435834,0
2008-08-13,27.848,28.049,27.215,27.802,1731394,0
2008-08-14,27.589,28.256,27.573,28.136,1287271,0
2008-08-15,27.913,28.213,27.77,28.119,1175074,0
2008-08-18,28.177,28.311,27.573,27.692,999065,0
2008-08-19,27.428,27.478,26.816,26.935,1365479,0
2008-08-20,27.128,27.515,26.8,27.38,1308631,0
2008-08-21,27.023,27.922,26.943,27.589,1470582,0
2008-08-22,27.754,27.874,27.47,27.827,978968,0
2008-08-25,27.77,27.77,27.224,27.308,990713,0
2008-08-26,27.24,27.361,26.935,27.24,1039623,0
2008-08-27,27.122,28.074,27.122,27.937,941827,0
2008-08-28,28.094,28.622,27.993,28.407,979601,0
2008-08-29,28.136,28.493,28.079,28.446,1049837,0
2008-09-02,28.549,29.01,28.008,28.094,1891242,0
2008-09-03,28.256,28.747,27.881,28.652,1844668,0
2008-09-04,28.415,28.501,27.802,27.802,1512798,0
2008-09-05,27.946,28.016,27.215,27.811,2089097,0
2008-09-08,28.24,28.677,28.008,28.17,2632732,0
2008-09-09,28.144,28.891,27.3,27.411,2147098,0
2008-09-10,27.565,28.407,27.556,28.183,2096372,0
2008-09-11,27.716,28.493,27.446,28.485,2524241,0
2008-09-12,28.094,28.351,27.26,27.913,2676567,0
2008-09-15,27.036,28.136,26.389,27.491,3704135,0
2008-09-16,26.679,27.961,25.704,26.628,6714722,0
2008-09-17,25.567,26.116,24.861,25.084,6076820,0
2008-09-18,25.225,28.094,25.157,26.498,6900780,0
2008-09-19,27.002,29.034,27.002,27.937,2697119,0
2008-09-22,27.498,29.702,27.142,28.325,1675360,0
2008-09-23,28.17,29.517,27.897,28.754,1245220,0
2008-09-24,29.042,29.042,28.565,28.945,849915,0
2008-09-25,29.526,29.847,28.93,29.718,1100845,0
2008-09-26,29.01,29.629,28.597,29.398,884048,0
2008-09-29,28.954,29.406,27.215,29.406,1253294,0
2008-09-30,29.582,29.677,27.061,29.161,1590245,0
2008-10-01,28.177,29.406,28.177,29.137,1057678,0
2008-10-02,28.509,28.747,27.308,27.343,865013,0
2008-10-03,28.708,28.708,26.695,27.061,971460,0
2008-10-06,26.523,26.832,23.963,26.029,1880663,0
2008-10-07,25.053,26.103,22.81,22.81,2087346,0
2008-10-08,21.857,24.988,20.265,24.28,2372687,0
2008-10-09,24.614,24.621,19.791,19.791,4661909,0
2008-10-10,17.462,20.473,17.462,18.548,6403821,0
2008-10-13,21.031,21.031,18.957,20.49,2141725,0
2008-10-14,21.85,23.479,20.154,20.911,4200071,0
2008-10-15,20.665,20.665,19.138,19.241,2565541,0
2008-10-16,19.241,19.703,17.113,18.63,5106735,0
2008-10-17,17.947,19.599,17.851,18.575,2928247,0
2008-10-20,19.002,19.712,18.328,19.696,2196698,0
2008-10-21,19.313,19.313,17.667,17.748,2551499,0
2008-10-22,17.478,17.478,16.102,16.388,3178766,0
2008-10-23,16.15,16.542,15.22,16.388,3946317,0
2008-10-24,15.109,15.657,14.814,15.356,5458575,0
2008-10-27,14.394,15.54,13.085,13.154,5573072,0
2008-10-28,14.306,14.72,13.115,14.625,4742524,0
2008-10-29,15.888,17.375,14.696,16.422,6363513,0
2008-10-30,17.145,17.352,15.913,16.357,5852269,0
2008-10-31,16.08,16.317,14.909,15.967,4461118,0
2008-11-03,16.176,17.725,15.833,17.555,3402838,0
2008-11-04,18.273,18.557,17.78,18.121,2647693,0
2008-11-05,18.383,18.448,17.368,17.446,2826878,0
2008-11-06,17.234,18.01,16.667,16.986,3157684,0
2008-11-07,17.277,17.748,16.977,17.429,1994496,0
2008-11-10,17.884,18.191,17.469,17.733,2482365,0
2008-11-11,17.375,17.389,16.491,17.049,2291427,0
2008-11-12,16.303,16.444,14.466,14.759,4380113,0
2008-11-13,14.704,15.419,13.257,15.18,7480434,0
2008-11-14,14.975,15.436,14.759,14.909,4263910,0
2008-11-17,14.909,14.975,13.585,13.687,3179117,0
2008-11-18,13.661,14.506,13.48,14.457,3158286,0
2008-11-19,14.448,14.448,12.964,13.154,4938061,0
2008-11-20,12.726,12.964,10.493,10.93,8955564,0
2008-11-21,11.468,11.779,10.094,11.509,7046818,0
2008-11-24,11.811,13.067,11.524,12.811,3990144,0
2008-11-25,12.875,13.687,12.422,12.75,5210931,0
2008-11-26,12.573,13.495,12.398,13.376,2853511,0
2008-11-28,13.042,13.655,12.972,13.655,788387,0
2008-12-01,13.909,14.172,12.955,13.028,3906288,0
2008-12-02,12.343,12.86,12.343,12.683,6716813,0
2008-12-03,12.257,12.717,12.182,12.596,4946757,0
2008-12-04,12.398,12.846,12.072,12.191,4185475,0
2008-12-05,11.907,13.035,11.867,13.001,5975140,0
2008-12-08,13.814,14.02,13.328,13.495,4111831,0
2008-12-09,13.137,13.408,12.717,12.82,4512393,0
2008-12-10,13.154,13.154,12.343,12.551,3609990,0
2008-12-11,12.422,12.883,12.009,12.145,4949047,0
2008-12-12,11.874,13.36,11.851,13.257,5984826,0
2008-12-15,13.448,13.599,12.955,13.107,3326206,0
2008-12-16,13.001,14.116,12.972,14.02,3945777,0
2008-12-17,13.543,13.661,13.352,13.51,4665988,0
2008-12-18,13.605,13.837,13.107,13.368,4517842,0
2008-12-19,13.107,13.528,12.678,12.955,5326105,0
2008-12-22,12.82,13.085,12.596,12.828,2906557,0
2008-12-23,12.743,13.107,12.699,12.756,2061824,0
2008-12-24,12.743,12.955,12.67,12.69,725633,0
2008-12-26,12.908,12.908,12.517,12.67,754868,0
2008-12-29,12.543,12.891,12.36,12.699,3392212,0
2008-12-30,12.726,13.274,12.622,13.232,5146947,0
2008-12-31,13.402,13.576,13.076,13.536,4480623,0
2009-01-02,13.408,13.742,13.049,13.661,4992962,0
2009-01-05,13.585,15.402,13.585,15.229,4661133,0
2009-01-06,15.555,16.524,15.229,16.254,5590359,0
2009-01-07,15.737,15.92,15.102,15.148,3365104,0
2009-01-08,14.879,15.847,14.879,15.802,2897281,0
2009-01-09,15.802,15.896,15.307,15.349,2528041,0
2009-01-12,15.148,15.419,14.752,14.863,3129358,0
2009-01-13,14.728,15.118,14.592,14.966,2770467,0
2009-01-14,14.609,14.649,13.989,14.147,2248597,0
2009-01-15,14.195,14.609,13.43,14.425,3060570,0
2009-01-16,14.918,15.028,13.869,14.353,3191296,0
2009-01-20,14.172,14.188,12.573,12.573,3158560,0
2009-01-21,12.837,13.655,12.343,13.63,3571996,0
2009-01-22,13.019,13.202,12.064,12.154,5059030,0
2009-01-23,11.907,13.169,11.691,12.948,5080581,0
2009-01-26,13.137,13.55,12.875,13.115,2912733,0
2009-01-27,13.187,13.885,13.145,13.853,3677536,0
2009-01-28,14.353,14.814,14.116,14.306,3707169,0
2009-01-29,13.989,14.043,13.257,13.368,2272387,0
2009-01-30,13.352,13.422,12.853,13.154,3446093,0
2009-02-02,12.875,13.187,12.654,13.019,2649980,0
2009-02-03,13.129,13.257,12.764,13.019,2798788,0
2009-02-04,13.01,13.319,12.802,13.028,3438889,0
2009-02-05,13.058,13.319,12.756,13.217,3865152,0
2009-02-06,13.042,13.996,12.994,13.774,5023388,0
2009-02-09,13.766,14.188,13.648,13.949,4340818,0
2009-02-10,13.55,13.831,12.543,12.788,5463614,0
2009-02-11,12.868,13.196,12.257,12.517,5264056,0
2009-02-12,12.129,12.231,11.096,11.771,5556326,0
2009-02-13,11.952,11.959,11.246,11.246,3397131,0
2009-02-17,10.501,10.692,9.777,9.815,4893294,0
2009-02-18,10.086,10.086,9.2117,9.528,4875329,0
2009-02-19,9.769,9.807,9.1007,9.1715,4033172,0
2009-02-20,8.8612,8.9249,8.1706,8.3615,9162142,0
2009-02-23,8.7267,8.8612,7.9083,7.94,5964654,0
2009-02-24,8.0354,8.8151,7.8289,8.6322,8107014,0
2009-02-25,8.6322,8.9185,8.1465,8.6568,8190613,0
2009-02-26,9.0918,9.345,8.7828,8.9561,4914482,0
2009-02-27,8.6866,8.6866,7.94,8.067,10967937,0
2009-03-02,7.789,7.789,6.9466,7.0817,8126061,0
2009-03-03,7.3439,7.3439,6.1039,6.279,10837815,0
2009-03-04,6.7082,6.9227,6.1515,6.7795,7012611,0
2009-03-05,6.7082,6.7082,6.0247,6.1119,5810339,0
2009-03-06,6.1835,6.3822,5.651,5.9531,4525893,0
2009-03-09,5.8417,5.8576,5.5158,5.667,4208266,0
2009-03-10,5.8815,6.7875,5.8417,6.7636,8223217,0
2009-03-11,6.9067,7.5742,6.6047,6.9149,7693032,0
2009-03-12,6.8827,8.1785,6.8115,7.9004,6276207,0
2009-03-13,8.1465,8.6866,7.5109,7.9953,7311368,0
2009-03-16,8.1785,9.0302,8.1546,8.4007,6800490,0
2009-03-17,8.5436,8.7186,8.0115,8.6703,5921608,0
2009-03-18,8.5762,9.719,8.2498,9.4902,9154282,0
2009-03-19,10.26,10.309,9.403,9.4267,10127167,0
2009-03-20,9.4267,9.4982,8.8462,8.9561,5965967,0
2009-03-23,9.753,10.617,9.4982,10.554,5703223,0
2009-03-24,10.252,10.625,9.935,9.952,6014726,0
2009-03-25,10.07,10.507,9.2985,9.681,7237826,0
2009-03-26,9.958,10.053,9.609,9.952,5703809,0
2009-03-27,9.667,9.785,9.4109,9.584,4527700,0
2009-03-30,9.1409,9.1409,8.3689,8.5044,4624953,0
2009-03-31,8.9185,9.0388,8.7267,8.9021,4855267,0
2009-04-01,8.6568,9.507,8.6402,9.4337,4662217,0
2009-04-02,10.181,11.087,10.053,10.666,7738612,0
2009-04-03,10.604,10.938,10.26,10.617,5134664,0
2009-04-06,10.356,10.818,10.301,10.714,4369647,0
2009-04-07,10.451,10.589,10.252,10.269,2682631,0
2009-04-08,10.58,10.752,10.332,10.507,3809161,0
2009-04-09,11.216,12.198,11.216,11.959,4814431,0
2009-04-13,11.572,12.463,11.572,12.343,4736379,0
2009-04-14,12.231,13.001,12.224,12.257,5959193,0
2009-04-15,12.551,12.717,12.191,12.699,4487783,0
2009-04-16,13.01,13.248,12.383,13.129,4372896,0
2009-04-17,13.313,13.759,13.076,13.528,4086176,0
2009-04-20,13.305,13.305,12.288,12.369,3825273,0
2009-04-21,11.676,12.802,11.286,12.75,6354969,0
2009-04-22,12.383,13.049,12.36,12.543,5795983,0
2009-04-23,12.837,12.924,12.43,12.78,4676341,0
2009-04-24,13.01,13.781,12.868,13.559,5837944,0
2009-04-27,13.099,13.519,13.001,13.099,3428073,0
2009-04-28,12.699,13.115,12.58,12.764,3302777,0
2009-04-29,13.21,13.448,13.058,13.274,4728933,0
2009-04-30,13.576,14.013,13.408,13.592,5051874,0
2009-05-01,13.487,13.726,13.414,13.613,3759560,0
2009-05-04,13.831,14.362,13.774,14.353,3669013,0
2009-05-05,14.266,14.752,14.147,14.515,4143729,0
2009-05-06,14.959,15.54,14.87,15.531,5658010,0
2009-05-07,16.193,16.193,14.592,15.021,5725702,0
2009-05-08,15.585,16.558,15.387,16.482,4466963,0
2009-05-11,15.847,16.294,15.689,15.768,3943609,0
2009-05-12,15.818,16.193,15.094,15.498,3545181,0
2009-05-13,14.983,15.244,14.25,14.283,3650473,0
2009-05-14,14.218,14.983,14.218,14.687,3559570,0
2009-05-15,14.576,15.052,14.291,14.33,2890867,0
2009-05-18,14.448,15.642,14.448,15.514,1988853,0
2009-05-19,15.244,15.577,14.909,15.324,3265364,0
2009-05-20,15.561,16.176,15.481,15.561,2845910,0
2009-05-21,15.102,15.282,14.807,14.991,2911523,0
2009-05-22,15.125,15.618,14.926,15.34,2377643,0
2009-05-26,15.229,16.405,15.196,16.364,3906026,0
2009-05-27,16.38,16.754,15.854,15.896,3753914,0
2009-05-28,16.118,16.706,15.984,16.499,3688879,0
2009-05-29,16.818,17.079,16.221,16.977,4848568,0
2009-06-01,17.277,18.081,17.277,17.692,3619775,0
2009-06-02,17.764,18.121,17.462,17.803,2557390,0
2009-06-03,17.555,17.555,16.58,16.722,2553495,0
2009-06-04,16.898,17.414,16.778,17.343,2920414,0
2009-06-05,17.406,17.517,16.898,17.041,2584309,0
2009-06-08,16.89,17.096,16.635,17.017,2475672,0
2009-06-09,17.368,17.429,17.096,17.16,2192117,0
2009-06-10,17.503,17.541,17.07,17.264,3521271,0
2009-06-11,17.359,18.176,17.327,17.819,2580196,0
2009-06-12,17.717,17.717,17.096,17.343,2110156,0
2009-06-15,17.096,17.096,16.341,16.558,2090390,0
2009-06-16,16.858,16.96,16.349,16.438,2855686,0
2009-06-17,16.413,16.542,15.673,15.818,3047147,0
2009-06-18,16.064,16.303,15.714,16.176,2391972,0
2009-06-19,16.474,16.491,16.176,16.349,2090334,0
2009-06-22,15.888,15.888,13.55,14.043,9941937,0
2009-06-23,14.075,14.38,13.328,13.98,7256807,0
2009-06-24,14.163,14.752,14.163,14.481,3466647,0
2009-06-25,14.466,14.831,14.275,14.759,3513415,0
2009-06-26,14.696,14.838,14.466,14.609,2708018,0
2009-06-29,14.669,14.678,14.394,14.402,3245864,0
2009-06-30,14.235,14.38,13.448,13.788,3845303,0
2009-07-01,14.028,14.226,13.901,14.124,2043598,0
2009-07-02,13.869,13.869,13.51,13.585,2458436,0
2009-07-06,13.448,13.576,13.028,13.145,3618231,0
2009-07-07,13.274,13.487,12.932,12.972,3245139,0
2009-07-08,13.049,13.414,12.614,13.107,5805956,0
2009-07-09,13.408,13.448,13.01,13.313,2607457,0
2009-07-10,13.178,13.299,13.01,13.137,2740286,0
2009-07-13,13.239,13.877,12.964,13.797,2842233,0
2009-07-14,14.101,14.418,13.837,14.306,3868098,0
2009-07-15,14.696,15.561,14.696,15.356,3692152,0
2009-07-16,15.189,15.745,15.189,15.555,2893894,0
2009-07-17,15.697,15.745,15.356,15.54,2245583,0
2009-07-20,15.809,16.325,15.809,16.08,2429503,0
2009-07-21,16.422,16.444,15.888,16.269,2487811,0
2009-07-22,16.142,16.818,16.055,16.46,2753722,0
2009-07-23,16.58,17.541,16.549,17.446,2991763,0
2009-07-24,17.548,18.155,17.264,18.019,3653990,0
2009-07-27,18.217,19.426,18.217,19.076,4577797,0
2009-07-28,18.74,19.172,18.622,19.018,2856927,0
2009-07-29,18.718,18.966,18.31,18.616,2921372,0
2009-07-30,19.111,19.45,18.907,19.225,2706633,0
2009-07-31,19.155,19.479,18.907,19.321,2913442,0
2009-08-03,19.52,19.846,19.377,19.514,2616193,0
2009-08-04,19.542,19.696,19.044,19.266,3465551,0
2009-08-05,19.241,19.472,18.805,19.282,4338220,0
2009-08-06,17.843,18.74,16.388,16.66,9407718,0
2009-08-07,16.915,17.128,15.945,16.193,8576043,0
2009-08-10,16.325,16.683,15.992,16.474,4040926,0
2009-08-11,16.467,16.467,15.896,16.008,3086109,0
2009-08-12,16.015,16.507,15.833,16.43,3241497,0
2009-08-13,16.524,16.628,16.2,16.491,3284674,0
2009-08-14,16.507,16.58,15.854,16.142,2779651,0
2009-08-17,15.634,15.634,15.268,15.452,2432837,0
2009-08-18,15.673,15.737,15.41,15.577,2326740,0
2009-08-19,15.275,15.602,15.157,15.585,2844595,0
2009-08-20,15.577,15.871,15.57,15.722,2785334,0
2009-08-21,15.871,16.269,15.871,16.221,2201668,0
2009-08-24,16.444,16.787,16.372,16.515,3151474,0
2009-08-25,16.533,17.145,16.533,16.929,2887138,0
2009-08-26,16.84,16.881,16.507,16.619,3049395,0
2009-08-27,16.628,16.738,16.072,16.372,2678982,0
2009-08-28,16.635,16.635,16.176,16.254,2505300,0
2009-08-31,15.904,16.31,15.76,16.26,3172185,0
2009-09-01,16.167,16.482,15.514,15.618,4973309,0
2009-09-02,15.402,15.555,15.125,15.196,4909353,0
2009-09-03,15.365,15.54,15.148,15.244,3864246,0
2009-09-04,15.365,15.785,15.307,15.777,3261373,0
2009-09-08,16.254,16.333,16.055,16.185,2617595,0
2009-09-09,16.126,16.269,15.751,15.847,2628828,0
2009-09-10,15.737,15.854,15.393,15.818,3661782,0
2009-09-11,15.847,15.888,15.577,15.824,2611339,0
2009-09-14,15.555,16.064,15.49,16.029,2858452,0
2009-09-15,16.047,16.047,15.697,15.818,4715939,0
2009-09-16,15.945,16.294,15.896,16.176,5646044,0
2009-09-17,16.333,16.683,16.221,16.438,4790769,0
2009-09-18,16.563,17.062,16.542,16.866,4526769,0
2009-09-21,16.643,16.66,16.325,16.491,2742953,0
2009-09-22,16.796,17.137,16.66,17.096,3840993,0
2009-09-23,17.087,17.255,16.69,16.729,3772387,0
2009-09-24,16.84,16.906,15.984,16.126,4361878,0
2009-09-25,16.064,16.133,15.665,15.824,3973092,0
2009-09-28,15.896,16.405,15.854,16.325,3035956,0
2009-09-29,16.317,16.507,16.102,16.467,4853054,0
2009-09-30,16.58,16.849,16.31,16.643,6906415,0
2009-10-01,16.714,16.729,16.038,16.038,3810039,0
2009-10-02,15.76,16.221,15.705,15.854,3454355,0
2009-10-05,15.92,16.388,15.92,16.212,3694889,0
2009-10-06,16.549,17.277,16.467,16.818,5172195,0
2009-10-07,16.771,16.968,16.602,16.881,2390079,0
2009-10-08,17.113,17.285,17.009,17.16,2877878,0
2009-10-09,17.16,17.318,17.041,17.128,1879005,0
2009-10-12,17.318,17.318,17.049,17.096,1059473,0
2009-10-13,17.272,17.327,16.906,16.994,2187253,0
2009-10-14,17.429,17.446,17.247,17.422,3010872,0
2009-10-15,17.247,17.382,17.001,17.079,3386918,0
2009-10-16,16.811,16.977,16.706,16.873,2386022,0
2009-10-19,16.898,17.327,16.849,17.272,2421255,0
2009-10-20,17.264,17.264,16.832,16.906,2613489,0
2009-10-21,16.804,17.034,16.58,16.611,3873213,0
2009-10-22,16.635,16.994,16.438,16.929,2369985,0
2009-10-23,16.994,17.041,16.341,16.43,2695261,0
2009-10-26,16.405,16.515,15.833,15.992,3229293,0
2009-10-27,16.029,16.193,15.481,15.531,5524290,0
2009-10-28,15.356,15.393,14.687,14.759,5414973,0
2009-10-29,15.035,15.443,14.959,15.427,3575790,0
2009-10-30,15.253,15.253,14.441,14.775,6260333,0
2009-11-02,14.941,15.086,14.498,14.87,4438244,0
2009-11-03,14.56,15.134,14.545,15.134,3186858,0
2009-11-04,15.466,15.793,15.211,15.282,3810390,0
2009-11-05,15.021,15.189,14.409,14.768,4894330,0
2009-11-06,14.789,15.268,14.625,15.157,3466476,0
2009-11-09,15.57,15.88,15.57,15.793,2710635,0
2009-11-10,15.689,15.896,15.634,15.697,1895271,0
2009-11-11,15.904,16.015,15.793,15.896,2132575,0
2009-11-12,15.76,15.824,15.356,15.436,2374205,0
2009-11-13,15.41,15.443,15.141,15.196,1768843,0
2009-11-16,15.34,15.481,15.118,15.261,2395735,0
2009-11-17,15.094,15.171,15.021,15.125,1911273,0
2009-11-18,15.196,15.316,15.008,15.118,1758060,0
2009-11-19,13.989,14.163,13.781,14.155,5265755,0
2009-11-20,13.973,14.068,13.885,14.068,2740208,0
2009-11-23,14.339,14.339,14.013,14.131,2932923,0
2009-11-24,14.084,14.101,13.901,13.933,2630450,0
2009-11-25,14.075,14.163,14.035,14.116,1325234,0
2009-11-27,13.67,13.893,13.576,13.759,1130928,0
2009-11-30,13.877,13.989,13.704,13.877,3143612,0
2009-12-01,14.101,14.275,14.084,14.188,2216975,0
2009-12-02,14.218,14.218,13.877,13.98,2342982,0
2009-12-03,13.926,13.956,13.439,13.439,3299623,0
2009-12-04,13.718,13.823,13.439,13.55,2690696,0
2009-12-07,13.559,13.75,13.414,13.599,1863464,0
2009-12-08,13.48,13.519,13.274,13.352,1893306,0
2009-12-09,13.402,13.402,12.994,13.21,2232886,0
2009-12-10,13.248,13.661,13.248,13.568,2483057,0
2009-12-11,13.695,13.965,13.605,13.704,1967370,0
2009-12-14,13.695,13.98,13.639,13.933,1585323,0
2009-12-15,13.861,14.131,13.845,14.013,2384610,0
2009-12-16,14.061,14.203,13.949,13.989,2180608,0
2009-12-17,13.845,13.926,13.75,13.814,2581232,0
2009-12-18,13.861,14.035,13.766,13.996,3042291,0
2009-12-21,14.188,14.258,14.116,14.155,1725857,0
2009-12-22,14.242,14.371,14.218,14.33,1428431,0
2009-12-23,14.425,14.584,14.425,14.498,1301988,0
2009-12-24,14.498,14.545,14.448,14.515,466058,0
2009-12-28,14.515,14.56,14.258,14.433,918029,0
2009-12-29,14.649,14.745,14.592,14.618,1425791,0
2009-12-30,14.506,14.568,14.425,14.472,1152131,0
2009-12-31,14.56,14.687,14.537,14.576,1435386,0
2010-01-04,14.909,15.275,14.909,15.211,3007597,0
2010-01-05,15.229,15.863,15.229,15.768,3485346,0
2010-01-06,15.854,16.254,15.824,16.158,3905820,0
2010-01-07,16.102,16.142,15.863,15.959,1882348,0
2010-01-08,16,16.047,15.871,16.015,2180912,0
2010-01-11,16.15,16.15,15.777,15.896,1550862,0
2010-01-12,15.657,15.697,15.332,15.642,2070804,0
2010-01-13,15.673,15.929,15.522,15.818,2254219,0
2010-01-14,15.888,16.038,15.577,16,2233078,0
2010-01-15,15.904,15.975,15.611,15.737,2104695,0
2010-01-19,15.824,15.929,15.737,15.896,1616487,0
2010-01-20,15.673,15.673,15.34,15.548,1526972,0
2010-01-21,15.49,15.498,15.061,15.109,2380327,0
2010-01-22,14.999,15.086,14.678,14.713,2744875,0
2010-01-25,14.789,14.966,14.696,14.87,1579910,0
2010-01-26,14.678,14.959,14.537,14.713,2207569,0
2010-01-27,14.704,14.903,14.545,14.847,2310489,0
2010-01-28,14.991,15.028,14.584,14.782,2291038,0
2010-01-29,14.782,14.966,14.545,14.576,3791494,0
2010-02-01,14.633,14.926,14.592,14.897,1893109,0
2010-02-02,15.008,15.134,14.926,15.044,2228279,0
2010-02-03,14.933,15.052,14.814,14.999,1850846,0
2010-02-04,14.807,14.863,14.33,14.409,2956620,0
2010-02-05,14.409,14.448,13.893,14.266,3016474,0
2010-02-08,14.371,14.371,13.965,13.98,2587178,0
2010-02-09,14.291,14.362,13.98,14.275,2670763,0
2010-02-10,14.306,14.625,14.275,14.552,2274797,0
2010-02-11,14.537,14.568,14.068,14.457,4261795,0
2010-02-12,14.258,14.306,14.075,14.291,4358173,0
2010-02-16,14.584,14.609,14.441,14.576,2381744,0
2010-02-17,14.584,14.831,14.584,14.789,2293611,0
2010-02-18,14.759,14.941,14.759,14.879,1814013,0
2010-02-19,14.752,15.061,14.737,14.983,1768986,0
2010-02-22,14.95,15.021,14.782,14.863,1621134,0
2010-02-23,14.814,14.863,14.441,14.545,2244757,0
2010-02-24,14.56,14.678,14.529,14.633,1668574,0
2010-02-25,14.353,14.481,14.163,14.481,2306763,0
2010-02-26,14.489,14.6,14.322,14.545,1753621,0
2010-03-01,14.713,14.831,14.678,14.768,1342604,0
2010-03-02,14.941,14.959,14.609,14.655,1675321,0
2010-03-03,14.737,14.959,14.737,14.863,1602211,0
2010-03-04,14.941,15.244,14.903,15.205,1854509,0
2010-03-05,15.365,15.548,15.307,15.365,2214516,0
2010-03-08,15.522,15.577,15.379,15.427,1169788,0
2010-03-09,15.307,15.737,15.236,15.618,2228458,0
2010-03-10,15.673,15.975,15.602,15.818,2168505,0
2010-03-11,15.777,15.936,15.705,15.904,1919452,0
2010-03-12,15.967,16.158,15.84,15.92,2338107,0
2010-03-15,15.896,16.072,15.793,16.008,1933988,0
2010-03-16,16.087,16.269,16,16.2,2947816,0
2010-03-17,16.31,16.524,16.245,16.303,2767454,0
2010-03-18,16.286,16.325,16.055,16.064,1793033,0
2010-03-19,16.126,16.126,15.737,15.737,2541693,0
2010-03-22,15.34,15.649,15.229,15.561,2723956,0
2010-03-23,15.561,15.657,15.427,15.555,1778274,0
2010-03-24,15.443,15.555,15.316,15.506,2034195,0
2010-03-25,15.705,15.967,15.585,15.602,2545531,0
2010-03-26,15.665,15.904,15.602,15.657,2006512,0
2010-03-29,15.745,15.904,15.555,15.642,1720480,0
2010-03-30,15.737,15.785,15.555,15.57,1575364,0
2010-03-31,15.611,15.657,15.419,15.649,1662147,0
2010-04-01,15.777,15.967,15.777,15.936,1972657,0
2010-04-05,16.047,16.286,16.047,16.206,1448603,0
2010-04-06,16.142,16.341,16.11,16.11,1237020,0
2010-04-07,16.064,16.133,15.871,15.992,2068612,0
2010-04-08,15.904,15.936,15.665,15.863,1680050,0
2010-04-09,15.854,16,15.768,15.896,1514452,0
2010-04-12,15.818,15.959,15.818,15.871,893100,0
2010-04-13,15.793,15.847,15.626,15.745,1213450,0
2010-04-14,15.888,15.959,15.657,15.871,1799682,0
2010-04-15,15.871,15.88,15.618,15.705,1616122,0
2010-04-16,15.649,15.689,15.171,15.22,2923291,0
2010-04-19,15.102,15.379,14.941,15.34,3337143,0
2010-04-20,15.642,15.714,15.561,15.602,2674477,0
2010-04-21,15.642,15.731,15.514,15.611,2181653,0
2010-04-22,15.522,15.54,15.189,15.402,2133535,0
2010-04-23,15.356,15.373,15.189,15.268,2403157,0
2010-04-26,15.22,15.379,15.22,15.275,1463161,0
2010-04-27,15.205,15.41,14.768,14.789,3046083,0
2010-04-28,14.933,14.975,14.448,14.481,3721125,0
2010-04-29,14.633,14.863,14.56,14.72,2564579,0
2010-04-30,14.728,14.775,14.291,14.299,2497163,0
2010-05-03,14.362,14.498,14.283,14.402,2081074,0
2010-05-04,14.226,14.226,13.733,13.965,3732049,0
2010-05-05,13.711,13.909,13.528,13.67,3873651,0
2010-05-06,13.797,14.425,12.788,13.726,8531368,0
2010-05-07,14.043,14.068,13.328,13.75,6384168,0
2010-05-10,14.687,14.789,14.163,14.425,4886390,0
2010-05-11,14.172,14.775,14.147,14.522,3689184,0
2010-05-12,14.663,14.847,14.633,14.798,2553433,0
2010-05-13,14.807,14.863,14.472,14.529,2419901,0
2010-05-14,14.33,14.33,13.831,14.028,2634930,0
2010-05-17,14.02,14.163,13.536,13.861,3180262,0
2010-05-18,14.035,14.093,13.495,13.605,3136640,0
2010-05-19,13.439,13.613,12.979,13.408,3764429,0
2010-05-20,12.924,12.948,12.502,12.51,6033824,0
2010-05-21,12.249,12.69,12.072,12.559,6876702,0
2010-05-24,12.566,12.86,12.534,12.573,2782513,0
2010-05-25,12.169,12.24,11.923,12.24,5284393,0
2010-05-26,12.472,12.622,12.274,12.343,3367016,0
2010-05-27,12.69,13.408,12.683,13.402,4991303,0
2010-05-28,13.495,13.605,13.21,13.265,3727180,0
2010-06-01,13.414,13.655,13.187,13.232,4134356,0
2010-06-02,13.48,13.648,13.29,13.639,3384192,0
2010-06-03,13.67,13.774,13.487,13.733,3039848,0
2010-06-04,13.457,13.48,12.795,12.899,3747686,0
2010-06-07,12.955,13.042,12.69,12.69,3087379,0
2010-06-08,12.771,12.875,12.343,12.743,5123659,0
2010-06-09,12.924,12.955,12.517,12.543,2273377,0
2010-06-10,12.86,12.948,12.69,12.891,3345714,0
2010-06-11,12.683,12.802,12.573,12.756,3062963,0
2010-06-14,12.955,12.964,12.559,12.605,3592433,0
2010-06-15,12.69,13.091,12.605,13.028,2743859,0
2010-06-16,12.916,13.162,12.86,13.085,2929752,0
2010-06-17,13.085,13.137,12.811,12.908,2410088,0
2010-06-18,12.924,13.085,12.899,12.955,1494637,0
2010-06-21,13.137,13.257,12.94,13.028,2449875,0
2010-06-22,13.058,13.137,12.795,12.811,1986680,0
2010-06-23,12.764,12.764,12.422,12.58,2162960,0
2010-06-24,12.534,12.559,12.325,12.413,2378756,0
2010-06-25,12.622,12.645,12.31,12.566,2142652,0
2010-06-28,12.543,12.596,12.43,12.463,1579058,0
2010-06-29,12.288,12.288,11.54,11.645,4642766,0
2010-06-30,11.659,11.723,11.555,11.586,3536106,0
2010-07-01,11.595,11.676,11.191,11.524,3165105,0
2010-07-02,11.715,11.795,11.445,11.564,1968103,0
2010-07-06,11.669,11.899,11.524,11.691,2934195,0
2010-07-07,11.74,11.899,11.603,11.874,2900418,0
2010-07-08,12.043,12.122,11.803,12.027,2610467,0
2010-07-09,12.079,12.191,12.056,12.169,1994547,0
2010-07-12,12.162,12.182,11.968,12.05,1754703,0
2010-07-13,12.191,12.24,11.968,12.097,2711480,0
2010-07-14,12.056,12.105,11.858,11.937,2445597,0
2010-07-15,11.946,12.018,11.651,11.994,3919074,0
2010-07-16,11.914,11.914,11.421,11.517,2491935,0
2010-07-19,11.533,11.58,11.072,11.143,4776594,0
2010-07-20,11.016,11.421,10.913,11.421,3338281,0
2010-07-21,11.524,11.595,11,11.087,3450993,0
2010-07-22,11.295,11.724,11.269,11.669,3039588,0
2010-07-23,11.58,11.603,11.349,11.564,2794452,0
2010-07-26,11.611,11.66,11.476,11.651,1874057,0
2010-07-27,11.811,12.182,11.74,12.097,4146751,0
2010-07-28,12.009,12.249,11.914,12.009,2567720,0
2010-07-29,12.129,12.82,12.129,12.58,5534524,0
2010-07-30,12.438,12.802,12.325,12.645,3020959,0
2010-08-02,12.837,12.972,12.645,12.932,1945072,0
2010-08-03,12.82,12.916,12.446,12.502,5399037,0
2010-08-04,12.588,12.645,12.43,12.526,3400976,0
2010-08-05,11.826,11.914,10.745,11.087,12854309,0
2010-08-06,10.93,10.967,10.642,10.858,6759948,0
2010-08-09,10.88,11.057,10.88,11.057,3643022,0
2010-08-10,10.864,10.913,10.761,10.81,5379136,0
2010-08-11,10.571,10.589,10.11,10.181,8288459,0
2010-08-12,10.032,10.149,9.674,9.769,10121663,0
2010-08-13,9.736,9.864,9.3142,9.689,11641281,0
2010-08-16,9.689,9.719,9.4982,9.697,6125213,0
2010-08-17,9.912,9.973,9.641,9.777,6254445,0
2010-08-18,9.864,9.864,9.522,9.728,5572657,0
2010-08-19,9.689,9.689,9.3384,9.4337,5451269,0
2010-08-20,9.3142,9.3961,9.2204,9.3538,3216311,0
2010-08-23,9.4585,9.4902,9.2591,9.3627,3067610,0
2010-08-24,9.1409,9.2039,8.7432,8.7901,6410650,0
2010-08-25,8.4799,8.8462,8.4247,8.8151,6075654,0
2010-08-26,8.9109,9.014,8.6948,8.7828,3411025,0
2010-08-27,8.7982,9.1092,8.6476,9.0842,3452672,0
2010-08-30,9.0747,9.0918,8.9185,8.9399,3793065,0
2010-08-31,8.8965,9.0169,8.7688,8.8555,3460223,0
2010-09-01,9.0215,9.537,8.9814,9.4496,5786454,0
2010-09-02,9.4664,9.719,9.4197,9.703,4219184,0
2010-09-03,10.135,10.238,10.007,10.102,5744931,0
2010-09-07,10.07,10.07,9.703,9.864,3448974,0
2010-09-08,9.943,10.19,9.761,9.792,3352085,0
2010-09-09,9.982,10.284,9.973,9.999,3374998,0
2010-09-10,10.045,10.364,9.982,10.324,4415477,0
2010-09-13,10.589,10.785,10.419,10.529,4743238,0
2010-09-14,10.507,10.666,10.38,10.469,2726769,0
2010-09-15,10.372,10.444,10.222,10.244,3110456,0
2010-09-16,10.181,10.276,10.032,10.214,2816804,0
2010-09-17,10.26,10.284,9.966,10.07,3615258,0
2010-09-20,10.053,10.493,10.053,10.427,4054563,0
2010-09-21,10.514,10.58,10.324,10.405,4226632,0
2010-09-22,10.348,10.388,9.792,9.879,4319197,0
2010-09-23,9.777,9.935,9.584,9.807,5283155,0
2010-09-24,10.015,10.199,10.015,10.156,2878908,0
2010-09-27,10.181,10.222,10.039,10.078,2151081,0
2010-09-28,10.039,10.094,9.824,9.999,3381113,0
2010-09-29,10.015,10.053,9.807,9.966,2802419,0
2010-09-30,10.062,10.19,9.927,10.039,2983319,0
2010-10-01,10.135,10.149,9.958,9.991,2324201,0
2010-10-04,9.952,10.062,9.864,9.918,2685237,0
2010-10-05,10.024,10.149,9.927,10.118,2306087,0
2010-10-06,10.094,10.135,9.873,9.999,3432301,0
2010-10-07,9.952,9.973,9.689,9.839,3402068,0
2010-10-08,9.831,9.831,9.667,9.769,3499651,0
2010-10-11,9.777,9.918,9.744,9.831,1757855,0
2010-10-12,9.792,9.831,9.711,9.792,2747050,0
2010-10-13,9.943,10.015,9.839,9.857,2681861,0
2010-10-14,9.879,9.927,9.736,9.798,2465567,0
2010-10-15,9.864,9.873,9.649,9.761,4071642,0
2010-10-18,9.736,10.007,9.703,9.952,3470056,0
2010-10-19,9.689,9.943,9.617,9.719,2927207,0
2010-10-20,9.807,10.205,9.798,10.102,4940280,0
2010-10-21,10.163,10.205,9.888,10.032,2833173,0
2010-10-22,10.053,10.062,9.873,9.903,1259504,0
2010-10-25,10.039,10.102,9.973,9.999,1731657,0
2010-10-26,9.935,10.231,9.927,10.141,3079821,0
2010-10-27,10.053,10.07,9.848,9.958,3829979,0
2010-10-28,10.045,10.141,9.952,10.11,2814548,0
2010-10-29,10.085,10.172,10.021,10.092,1881260,0
2010-11-01,10.163,10.199,9.912,9.982,2515180,0
2010-11-02,10.102,10.11,9.785,9.943,3694985,0
2010-11-03,9.943,10.199,9.831,10.163,4080226,0
2010-11-04,10.412,11.356,10.412,11.231,13220527,0
2010-11-05,11.207,11.899,11.174,11.731,8675370,0
2010-11-08,11.724,12.302,11.724,12.169,7819878,0
2010-11-09,12.343,12.369,11.93,12.009,5634085,0
2010-11-10,11.985,12.154,11.818,12.027,6672165,0
2010-11-11,11.93,12.056,11.795,12.002,4565393,0
2010-11-12,11.715,11.899,11.603,11.707,4528407,0
2010-11-15,11.803,12.097,11.795,11.985,4729146,0
2010-11-16,11.811,11.907,11.715,11.818,4609173,0
2010-11-17,11.803,11.994,11.786,11.914,4460716,0
2010-11-18,12.088,12.318,12.056,12.198,3402078,0
2010-11-19,12.169,12.176,11.826,11.985,6860334,0
2010-11-22,11.756,11.786,11.382,11.636,8626410,0
2010-11-23,11.364,11.476,11.096,11.198,4810464,0
2010-11-24,11.373,11.461,11.224,11.364,2279312,0
2010-11-26,11.166,11.364,11.102,11.327,1017008,0
2010-11-29,11.135,11.349,11.078,11.304,2613647,0
2010-11-30,11.074,11.299,11.044,11.058,3561041,0
2010-12-01,11.286,11.476,11.286,11.406,2540217,0
2010-12-02,11.533,11.923,11.533,11.771,3947213,0
2010-12-03,11.691,11.914,11.691,11.882,2254367,0
2010-12-06,11.786,12.079,11.771,12.056,3898758,0
2010-12-07,12.145,12.302,12.027,12.072,4425218,0
2010-12-08,12.097,12.764,12.079,12.551,8722468,0
2010-12-09,12.683,12.708,12.422,12.58,4264174,0
2010-12-10,12.637,13.313,12.63,13.265,7707055,0
2010-12-13,13.414,13.502,13.21,13.239,4384810,0
2010-12-14,12.932,13.336,12.908,13.137,4236802,0
2010-12-15,13.137,13.202,13.076,13.115,3149204,0
2010-12-16,13.187,13.543,13.115,13.414,4142202,0
2010-12-17,13.466,13.51,13.257,13.328,2793941,0
2010-12-20,13.313,13.474,13.299,13.376,2526540,0
2010-12-21,13.352,13.592,13.29,13.536,1858809,0
2010-12-22,13.43,13.687,13.43,13.63,2300919,0
2010-12-23,13.599,13.711,13.528,13.543,2034813,0
2010-12-27,13.457,13.655,13.385,13.502,1088005,0
2010-12-28,13.585,13.613,13.48,13.576,1316717,0
2010-12-29,13.637,13.716,13.547,13.597,1539282,0
2010-12-30,13.582,13.637,13.524,13.59,1002204,0
2010-12-31,13.537,13.743,13.497,13.653,1492507,0
2011-01-03,13.797,13.909,13.774,13.788,2101020,0
2011-01-04,13.956,13.989,13.648,13.759,2557527,0
2011-01-05,13.901,14.258,13.576,14.172,5244153,0
2011-01-06,14.306,14.402,14.109,14.109,3243970,0
2011-01-07,14.212,14.345,13.996,14.109,3380814,0
2011-01-10,14.052,14.075,13.718,13.973,2747737,0
2011-01-11,14.163,14.283,14.02,14.061,2632953,0
2011-01-12,14.266,14.299,14.068,14.084,1766365,0
2011-01-13,14.075,14.147,13.869,13.949,2070535,0
2011-01-14,13.917,14.179,13.853,14.101,2003448,0
2011-01-18,14.084,14.226,14.084,14.155,1680715,0
2011-01-19,14.147,14.179,13.893,13.98,2125215,0
2011-01-20,13.869,13.909,13.704,13.853,1772663,0
2011-01-21,13.885,14.061,13.781,13.845,1785694,0
2011-01-24,13.861,13.996,13.726,13.98,2028791,0
2011-01-25,13.942,14.075,13.742,13.965,2687986,0
2011-01-26,14.005,14.068,13.877,14.043,2457229,0
2011-01-27,14.068,14.291,13.989,14.212,2097863,0
2011-01-28,14.218,14.266,13.759,13.797,2471478,0
2011-01-31,13.809,13.98,13.751,13.857,2253998,0
2011-02-01,13.965,14.457,13.926,14.371,2925380,0
2011-02-02,14.38,14.529,14.33,14.394,1941789,0
2011-02-03,14.481,14.95,14.394,14.926,3277198,0
2011-02-04,15.125,15.282,15.028,15.164,4169437,0
2011-02-07,15.164,15.498,15.164,15.373,2859731,0
2011-02-08,15.402,15.436,15.164,15.316,2399829,0
2011-02-09,15.22,15.282,14.991,15.078,3497327,0
2011-02-10,14.775,14.807,14.109,14.353,8015569,0
2011-02-11,14.275,14.576,14.028,14.441,5411375,0
2011-02-14,14.576,14.669,14.425,14.649,2634281,0
2011-02-15,14.713,15.052,14.649,15.015,4049776,0
2011-02-16,15.125,15.466,15.102,15.379,4050368,0
2011-02-18,15.307,15.365,15.094,15.244,3320784,0
2011-02-22,14.909,15.102,14.441,14.545,5536747,0
2011-02-23,14.466,14.592,14.275,14.409,4898861,0
2011-02-24,14.466,15.094,14.425,14.782,5949519,0
2011-02-25,14.903,15.008,14.737,14.888,2067241,0
2011-02-28,14.949,15.061,14.846,15.015,2885679,0
2011-03-01,15.125,15.244,14.926,14.983,5170998,0
2011-03-02,14.975,15.035,14.678,14.759,4768769,0
2011-03-03,14.909,15.244,14.879,15.164,2968372,0
2011-03-04,15.211,15.298,14.909,15.008,3637786,0
2011-03-07,15.109,15.189,14.6,14.669,3795167,0
2011-03-08,14.704,14.879,14.609,14.737,5146534,0
2011-03-09,14.847,14.863,14.529,14.568,5144403,0
2011-03-10,14.425,14.448,14.195,14.306,3676708,0
2011-03-11,14.052,14.283,13.956,14.212,3295568,0
2011-03-14,13.845,13.885,13.474,13.718,5655170,0
2011-03-15,12.846,13.162,12.573,12.964,10057775,0
2011-03-16,13.145,13.51,12.788,12.972,8383300,0
2011-03-17,13.398,13.427,13.06,13.235,3638100,0
2011-03-18,13.402,13.559,13.368,13.528,4162730,0
2011-03-21,13.845,14.035,13.766,13.989,3463078,0
2011-03-22,14.013,14.138,13.845,13.909,2365501,0
2011-03-23,13.837,13.853,13.661,13.814,2286560,0
2011-03-24,13.885,14.068,13.766,13.926,2202393,0
2011-03-25,13.901,14.028,13.845,13.853,1662434,0
2011-03-28,13.917,14.013,13.621,13.63,2597156,0
2011-03-29,13.519,13.788,13.474,13.788,2446401,0
2011-03-30,13.885,14.109,13.814,14.052,3095429,0
2011-03-31,14.045,14.158,13.954,14.062,2254109,0
2011-04-01,14.226,14.371,14.203,14.299,1994790,0
2011-04-04,14.362,14.362,14.218,14.283,1300123,0
2011-04-05,14.156,14.215,13.99,14.044,3246782,0
2011-04-06,14.147,14.25,14.068,14.179,1952403,0
2011-04-07,14.156,14.253,14.076,14.094,2115993,0
2011-04-08,14.203,14.266,14.02,14.043,1516188,0
2011-04-11,14.052,14.101,13.788,13.893,2060398,0
2011-04-12,13.724,13.813,13.372,13.597,2785916,0
2011-04-13,13.695,13.814,13.48,13.519,2292604,0
2011-04-14,13.466,13.869,13.408,13.823,3314749,0
2011-04-15,13.788,13.831,13.585,13.613,2353894,0
2011-04-18,13.402,13.48,13.187,13.352,3356025,0
2011-04-19,13.393,13.726,13.328,13.704,3237745,0
2011-04-20,13.901,14.084,13.869,13.885,2113318,0
2011-04-21,14.061,14.163,13.823,14.028,1993767,0
2011-04-25,14.02,14.109,13.861,13.98,1263683,0
2011-04-26,14.014,14.253,13.99,14.189,1626262,0
2011-04-27,14.188,14.226,13.877,14.147,2384217,0
2011-04-28,14.084,14.212,13.989,14.155,2354152,0
2011-04-29,14.134,14.299,14.006,14.283,1740758,0
2011-05-02,14.291,14.775,14.25,14.618,3586452,0
2011-05-03,14.573,14.63,13.973,14.029,4008513,0
2011-05-04,14.006,14.085,13.757,13.917,2816299,0
2011-05-05,14.198,14.229,13.628,13.685,5841959,0
2011-05-06,13.997,14.624,13.997,14.341,8484032,0
2011-05-09,14.374,14.684,14.348,14.661,4231942,0
2011-05-10,14.75,14.846,14.624,14.788,2538755,0
2011-05-11,14.766,14.846,14.428,14.485,3975992,0
2011-05-12,14.405,14.573,14.11,14.533,4604941,0
2011-05-13,14.581,14.589,14.132,14.245,4676110,0
2011-05-16,14.229,14.374,14.102,14.124,3290458,0
2011-05-17,14.044,14.229,14.029,14.165,2351723,0
2011-05-18,14.198,14.436,14.061,14.397,2323063,0
2011-05-19,14.476,14.548,14.269,14.533,2481970,0
2011-05-20,14.436,14.542,14.26,14.389,3280728,0
2011-05-23,14.182,14.206,13.844,13.956,3116481,0
2011-05-24,14.035,14.117,13.86,13.949,3883740,0
2011-05-25,13.884,14.014,13.764,13.917,3411309,0
2011-05-26,13.917,13.965,13.787,13.917,4460238,0
2011-05-27,13.933,14.069,13.926,13.997,1449070,0
2011-05-31,14.21,14.331,14.158,14.291,2147695,0
2011-06-01,14.245,14.269,13.5,13.547,4330602,0
2011-06-02,13.556,13.724,13.453,13.628,3518428,0
2011-06-03,13.322,13.547,13.199,13.435,2976093,0
2011-06-06,13.389,13.471,13.109,13.251,3148789,0
2011-06-07,13.349,13.427,13.165,13.172,2670859,0
2011-06-08,13.116,13.314,13.1,13.172,2799794,0
2011-06-09,13.22,13.286,13.116,13.22,2172121,0
2011-06-10,13.172,13.199,12.697,12.908,3641909,0
2011-06-13,12.916,13.165,12.802,13.042,3170197,0
2011-06-14,13.204,13.411,13.181,13.349,2595494,0
2011-06-15,13.19,13.268,12.78,12.916,4161884,0
2011-06-16,12.809,13.029,12.731,12.851,3494999,0
2011-06-17,12.908,13.035,12.715,12.742,3543393,0
2011-06-20,12.795,13.109,12.724,13.051,3271741,0
2011-06-21,13.156,13.653,13.156,13.5,4139018,0
2011-06-22,13.405,13.539,13.268,13.308,2596984,0
2011-06-23,13.06,13.181,12.828,13.1,3595470,0
2011-06-24,13.147,13.147,12.82,12.972,2782905,0
2011-06-27,12.899,13.172,12.891,13.139,2335671,0
2011-06-28,13.22,13.435,13.199,13.381,2033859,0
2011-06-29,13.604,13.702,13.419,13.566,3703197,0
2011-06-30,13.628,14.241,13.596,14.142,4596597,0
2011-07-01,14.165,14.469,14.117,14.237,2358546,0
2011-07-05,14.237,14.348,14.069,14.165,2619614,0
2011-07-06,14.089,14.152,13.967,14.098,2563630,0
2011-07-07,14.293,14.348,14.069,14.245,3139789,0
2011-07-08,14.069,14.148,13.965,14.061,3158333,0
2011-07-11,13.773,13.822,13.364,13.492,4691388,0
2011-07-12,13.368,13.571,13.336,13.385,3672492,0
2011-07-13,13.484,13.773,13.453,13.532,2455100,0
2011-07-14,13.566,13.646,13.251,13.364,3499053,0
2011-07-15,13.462,13.532,13.3,13.427,2099254,0
2011-07-18,13.314,13.357,12.972,13.012,3549316,0
2011-07-19,13.166,13.402,13.149,13.393,2519948,0
2011-07-20,13.5,13.532,13.372,13.453,2281259,0
2011-07-21,13.59,13.71,13.515,13.653,2884810,0
2011-07-22,13.597,13.646,13.419,13.453,2887322,0
2011-07-25,13.364,13.5,13.277,13.389,1911721,0
2011-07-26,13.36,13.423,13.183,13.262,2479147,0
2011-07-27,13.204,13.235,12.764,12.811,3568063,0
2011-07-28,12.818,13.192,12.74,12.915,2910623,0
2011-07-29,12.712,12.868,12.566,12.721,3542317,0
2011-08-01,12.989,13.051,12.523,12.715,2758153,0
2011-08-02,12.681,12.686,12.099,12.14,5217707,0
2011-08-03,12.148,12.178,11.764,12.004,7905945,0
2011-08-04,11.831,11.864,11.315,11.362,6911493,0
2011-08-05,11.573,11.604,10.846,11.192,8759075,0
2011-08-08,10.52,10.956,9.937,10.096,8419360,0
2011-08-09,10.306,10.802,9.882,10.786,7050154,0
2011-08-10,10.562,10.588,9.865,10.001,13656807,0
2011-08-11,10.306,10.793,9.882,10.553,9985780,0
2011-08-12,10.926,11.167,10.588,10.65,9327554,0
2011-08-15,10.829,11.24,10.829,11.21,3184131,0
2011-08-16,11.047,11.362,11.007,11.129,5388677,0
2011-08-17,11.29,11.508,11.234,11.354,3862960,0
2011-08-18,10.926,10.934,10.505,10.61,5957674,0
2011-08-19,10.286,10.773,10.172,10.215,6326821,0
2011-08-22,10.57,10.617,10.199,10.262,5652134,0
2011-08-23,10.376,10.707,10.223,10.707,4328198,0
2011-08-24,10.667,10.862,10.527,10.805,3728256,0
2011-08-25,10.943,11.16,10.432,10.498,5030793,0
2011-08-26,10.359,10.685,10.021,10.49,4953194,0
2011-08-29,10.739,11.112,10.685,10.999,3984913,0
2011-08-30,10.893,10.989,10.633,10.926,3786032,0
2011-08-31,11.061,11.371,10.962,11.085,4292941,0
2011-09-01,11.167,11.185,10.837,10.885,3720162,0
2011-09-02,10.571,10.726,10.423,10.481,2294707,0
2011-09-06,10.163,10.335,9.988,10.303,3420265,0
2011-09-07,10.481,10.699,10.447,10.676,3167110,0
2011-09-08,10.588,10.747,10.475,10.519,2909892,0
2011-09-09,10.401,10.401,9.962,10.036,4976083,0
2011-09-12,9.858,9.979,9.615,9.826,8011745,0
2011-09-13,9.834,10.012,9.737,9.915,4619208,0
2011-09-14,10.012,10.141,9.778,9.931,5953639,0
2011-09-15,10.206,10.625,10.206,10.588,5255851,0
2011-09-16,10.642,10.755,10.271,10.312,4874574,0
2011-09-19,9.988,10.215,9.883,10.135,3659343,0
2011-09-20,10.191,10.321,10.06,10.135,3546351,0
2011-09-21,10.085,10.163,9.551,9.559,4410267,0
2011-09-22,9.0898,9.0898,8.5961,9.0264,9545873,0
2011-09-23,8.8714,9.2359,8.8714,9.0018,5321786,0
2011-09-26,9.0987,9.4217,8.8067,9.3981,5634679,0
2011-09-27,9.666,9.898,9.666,9.697,6353482,0
2011-09-28,9.745,9.745,9.1476,9.1772,4080000,0
2011-09-29,9.4297,9.632,9.347,9.576,5792679,0
2011-09-30,9.2935,9.4258,9.1542,9.1619,4097255,0
2011-10-03,9.0718,9.1302,8.7093,8.7093,4578358,0
2011-10-04,8.5321,8.7257,8.2894,8.7257,6147151,0
2011-10-05,8.8133,9.3696,8.7561,9.2868,6630686,0
2011-10-06,9.2799,9.558,9.1724,9.558,5831581,0
2011-10-07,9.703,9.703,9.2108,9.2359,5356145,0
2011-10-10,9.4535,9.703,9.4535,9.681,2335307,0
2011-10-11,9.615,9.817,9.4773,9.681,4590612,0
2011-10-12,9.889,10.384,9.889,10.181,5604280,0
2011-10-13,10.181,10.206,9.809,9.898,4454630,0
2011-10-14,10.1,10.392,10.092,10.335,4545305,0
2011-10-17,10.085,10.109,9.657,9.762,5651614,0
2011-10-18,9.711,10.215,9.569,10.149,7514214,0
2011-10-19,10.156,10.232,9.842,9.875,4797837,0
2011-10-20,9.875,10.092,9.681,9.971,3815214,0
2011-10-21,10.203,10.325,10.046,10.252,3213870,0
2011-10-24,10.303,10.588,10.262,10.562,4147364,0
2011-10-25,10.528,10.605,10.284,10.342,5504662,0
2011-10-26,10.537,10.61,10.223,10.505,3860563,0
2011-10-27,11.056,11.435,10.999,11.338,6475106,0
2011-10-28,11.175,11.29,11.028,11.111,4269496,0
2011-10-31,10.855,10.947,10.682,10.682,4209899,0
2011-11-01,10.072,10.131,9.827,9.869,7177690,0
2011-11-02,10.092,10.181,9.842,10.029,6889623,0
2011-11-03,9.877,10.52,9.77,10.49,6893901,0
2011-11-04,10.349,10.39,10.046,10.159,3581607,0
2011-11-07,10.187,10.22,9.891,10.039,4104073,0
2011-11-08,10.122,10.259,9.965,10.229,3500888,0
2011-11-09,9.884,9.9,9.581,9.606,5053635,0
2011-11-10,9.834,9.884,9.623,9.656,4557629,0
2011-11-11,9.786,9.925,9.71,9.754,4688886,0
2011-11-14,9.702,9.72,9.524,9.647,2819827,0
2011-11-15,9.541,9.597,9.3519,9.4496,5727489,0
2011-11-16,9.3112,9.566,9.2955,9.4099,4482972,0
2011-11-17,9.4595,9.4674,9.0576,9.1724,3452991,0
2011-11-18,9.1972,9.2224,8.8955,9.0103,5549698,0
2011-11-21,8.7881,8.8372,8.4695,8.8133,5303496,0
2011-11-22,8.8289,8.8872,8.6666,8.723,3809904,0
2011-11-23,8.6005,8.6666,8.3796,8.4042,3879675,0
2011-11-25,8.388,8.6982,8.3716,8.4365,1961626,0
2011-11-28,8.8133,8.8528,8.5519,8.6503,3316416,0
2011-11-29,8.6503,8.7561,8.568,8.6005,4004833,0
2011-11-30,8.9344,9.3356,8.7267,8.8022,8160334,0
2011-12-01,8.7314,8.9194,8.7066,8.8289,3864304,0
2011-12-02,8.8955,9.1724,8.8704,8.9849,4006704,0
2011-12-05,9.1972,9.606,9.1724,9.3519,5935440,0
2011-12-06,9.4337,9.4595,9.1321,9.2049,3296462,0
2011-12-07,9.1649,9.3696,9.0103,9.2955,3593630,0
2011-12-08,9.2137,9.263,8.8528,8.9128,3511736,0
2011-12-09,8.9268,9.1236,8.8872,9.0576,2781897,0
2011-12-12,8.8372,8.8787,8.6249,8.7314,3127638,0
2011-12-13,8.7147,8.8787,8.3225,8.3716,4258235,0
2011-12-14,8.2816,8.3962,8.1672,8.1836,6270574,0
2011-12-15,8.347,8.388,8.0855,8.1017,5259156,0
2011-12-16,8.1672,8.2652,8.1017,8.2488,3267691,0
2011-12-19,8.2488,8.3144,8.0285,8.0609,4404580,0
2011-12-20,8.1916,8.3063,8.1591,8.1836,4306875,0
2011-12-21,8.1836,8.29,8.1344,8.2245,3087441,0
2011-12-22,8.2652,8.5922,8.2652,8.5348,4846815,0
2011-12-23,8.5348,8.568,8.4208,8.5025,2464726,0
2011-12-27,8.4775,8.5843,8.4208,8.4616,1286858,0
2011-12-28,8.4775,8.5429,8.2982,8.3144,2789976,0
2011-12-29,8.3962,8.6005,8.3634,8.5264,2130594,0
2011-12-30,8.5348,8.7186,8.5017,8.6848,2544669,0
2012-01-03,8.9428,9.0823,8.9268,9.0348,3515963,0
2012-01-04,8.9764,9.1409,8.9344,9.0728,3802417,0
2012-01-05,9.0187,9.1649,8.9038,9.1409,4067644,0
2012-01-06,9.1321,9.1494,8.9936,9.0823,3159049,0
2012-01-09,9.0997,9.1878,9.0187,9.1878,3909851,0
2012-01-10,9.3356,9.3951,9.2721,9.3199,3122823,0
2012-01-11,9.2955,9.4595,9.2721,9.4187,2053996,0
2012-01-12,9.4833,9.589,9.3336,9.532,3149003,0
2012-01-13,9.4099,9.531,9.2543,9.51,3329319,0
2012-01-17,9.632,9.757,9.567,9.599,4475246,0
2012-01-18,9.606,9.745,9.51,9.639,3099089,0
2012-01-19,9.779,10.025,9.71,9.951,4043198,0
2012-01-20,9.958,10.229,9.9,10.203,3772981,0
2012-01-23,10.268,10.528,10.252,10.375,4325948,0
2012-01-24,10.178,10.319,10.105,10.284,2847232,0
2012-01-25,10.236,10.293,10.046,10.22,4933004,0
2012-01-26,10.159,10.196,9.696,9.754,6252862,0
2012-01-27,9.698,9.782,9.558,9.698,3065675,0
2012-01-30,9.549,9.647,9.4496,9.631,2686900,0
2012-01-31,9.78,9.812,9.521,9.578,2842046,0
2012-02-01,9.688,9.884,9.672,9.754,2845813,0
2012-02-02,9.786,9.801,9.672,9.779,2389707,0
2012-02-03,9.954,10.243,9.954,10.152,3519560,0
2012-02-06,10.025,10.145,9.941,10.054,2738413,0
2012-02-07,10.087,10.177,9.888,9.947,2971878,0
2012-02-08,9.996,10.03,9.822,9.937,2820513,0
2012-02-09,9.856,9.905,9.69,9.748,4849109,0
2012-02-10,9.581,9.599,9.3499,9.581,5046209,0
2012-02-13,9.713,9.814,9.615,9.814,2949532,0
2012-02-14,9.713,9.782,9.4833,9.722,3424583,0
2012-02-15,9.789,9.913,9.705,9.873,4138942,0
2012-02-16,9.804,10.376,9.796,10.334,6184043,0
2012-02-17,10.408,10.732,10.384,10.477,5219714,0
2012-02-21,10.507,10.698,10.408,10.54,4480253,0
2012-02-22,10.523,10.523,10.243,10.293,2821007,0
2012-02-23,10.259,10.35,10.167,10.32,2519333,0
2012-02-24,10.32,10.384,10.284,10.31,1448916,0
2012-02-27,10.202,10.268,10.069,10.243,1997477,0
2012-02-28,10.268,10.433,10.22,10.408,2350671,0
2012-02-29,10.48,10.664,10.33,10.33,4320363,0
2012-03-01,10.401,10.648,10.384,10.557,4919850,0
2012-03-02,10.621,10.639,10.367,10.384,3104029,0
2012-03-05,10.35,10.358,10.195,10.259,2691055,0
2012-03-06,10.061,10.078,9.731,9.765,3512847,0
2012-03-07,9.782,9.796,9.624,9.765,2476745,0
2012-03-08,9.896,10.053,9.814,10.004,2557362,0
2012-03-09,10.061,10.22,10.037,10.186,2413649,0
2012-03-12,10.167,10.259,10.087,10.211,2754105,0
2012-03-13,10.284,10.607,10.236,10.607,3920591,0
2012-03-14,10.614,11.68,10.607,11.235,15170926,0
2012-03-15,11.274,11.482,11.16,11.457,6021650,0
2012-03-16,11.482,11.739,11.384,11.4,6068782,0
2012-03-19,11.418,11.633,11.35,11.35,4142398,0
2012-03-20,11.211,11.326,10.978,11.266,4342957,0
2012-03-21,11.26,11.317,11.085,11.193,4256765,0
2012-03-22,11.037,11.226,10.947,11.211,4159579,0
2012-03-23,11.167,11.302,11.076,11.302,3117940,0
2012-03-26,11.4,11.688,11.375,11.649,4506795,0
2012-03-27,11.614,11.649,11.434,11.508,4976997,0
2012-03-28,11.482,11.515,11.317,11.375,5341102,0
2012-03-29,11.31,11.317,10.903,11.135,8911463,0
2012-03-30,11.239,11.374,11.132,11.191,4604679,0
2012-04-02,11.135,11.465,11.054,11.425,3466852,0
2012-04-03,11.357,11.4,11.069,11.16,3531384,0
2012-04-04,10.964,11.09,10.84,10.941,3446064,0
2012-04-05,10.906,10.998,10.832,10.872,1852534,0
2012-04-09,10.706,10.732,10.531,10.548,2262315,0
2012-04-10,10.483,10.531,10.103,10.167,4932198,0
2012-04-11,10.325,10.449,10.211,10.367,3821700,0
2012-04-12,10.467,11.22,10.425,11.094,6624936,0
2012-04-13,11.003,11.069,10.639,10.739,4865355,0
2012-04-16,10.796,10.878,10.614,10.706,3235603,0
2012-04-17,10.906,11.207,10.857,11.08,3458673,0
2012-04-18,10.985,11.144,10.878,10.985,3227005,0
2012-04-19,11.076,11.235,10.97,11.16,5213609,0
2012-04-20,11.308,11.364,11.049,11.09,2954491,0
2012-04-23,10.83,10.956,10.722,10.922,3295633,0
2012-04-24,10.93,11.069,10.903,10.985,2352651,0
2012-04-25,11.167,11.226,10.978,11.201,2580193,0
2012-04-26,11.151,11.251,11.054,11.186,2139873,0
2012-04-27,11.217,11.482,11.173,11.465,2920797,0
2012-04-30,11.383,11.391,11.132,11.291,2676506,0
2012-05-01,11.291,11.482,11.125,11.148,2893615,0
2012-05-02,11.02,11.211,10.895,11.211,2966908,0
2012-05-03,11.566,11.625,10.598,10.849,5747969,0
2012-05-04,10.691,10.764,10.397,10.49,3755601,0
2012-05-07,10.446,10.592,10.355,10.48,3984176,0
2012-05-08,10.446,10.446,10.146,10.279,3743179,0
2012-05-09,10.132,10.214,9.962,10.071,3934243,0
2012-05-10,10.214,10.232,10.045,10.079,2927537,0
2012-05-11,10.071,10.464,10.038,10.279,2932758,0
2012-05-14,10.095,10.17,9.962,9.978,2520607,0
2012-05-15,9.978,10.031,9.612,9.646,3793451,0
2012-05-16,9.71,9.771,9.2789,9.2789,4729691,0
2012-05-17,9.2945,9.3276,9.1275,9.1456,2417405,0
2012-05-18,9.3025,9.3025,8.9595,9.0036,3322032,0
2012-05-21,9.0671,9.2524,9.0197,9.2359,1490388,0
2012-05-22,9.203,9.3961,9.1763,9.2524,3946201,0
2012-05-23,9.0936,9.1763,8.7781,9.1534,5458844,0
2012-05-24,9.2701,9.3199,9.0378,9.2282,4196308,0
2012-05-25,9.1933,9.2359,9.0766,9.1035,2881346,0
2012-05-29,9.3961,9.404,9.1763,9.3102,3140538,0
2012-05-30,9.0766,9.137,8.8352,8.8519,4223459,0
2012-05-31,8.8938,9.0453,8.6676,8.9511,5235996,0
2012-06-01,8.693,8.7513,8.4347,8.4429,4586890,0
2012-06-04,8.5348,8.568,8.3261,8.5097,3821353,0
2012-06-05,8.4847,8.7186,8.4678,8.6439,2241626,0
2012-06-06,8.7688,8.9858,8.7093,8.9681,3865667,0
2012-06-07,9.1456,9.2524,8.9268,8.9511,3844810,0
2012-06-08,8.8435,8.9194,8.702,8.8188,3577217,0
2012-06-11,9.0283,9.0378,8.6184,8.6358,3715888,0
2012-06-12,8.693,8.8938,8.6765,8.8022,3084067,0
2012-06-13,8.7441,9.0378,8.7186,8.7604,3208108,0
2012-06-14,8.7856,8.8685,8.6358,8.6603,4021304,0
2012-06-15,8.693,8.8435,8.6765,8.8188,3505134,0
2012-06-18,8.702,9.0594,8.6765,8.9764,3731291,0
2012-06-19,9.0936,9.3102,9.085,9.2204,3091035,0
2012-06-20,9.2789,9.2858,9.0283,9.1685,2917550,0
2012-06-21,9.1456,9.2359,8.7781,8.8103,4038703,0
2012-06-22,8.8863,8.9595,8.7604,8.8435,2633781,0
2012-06-25,8.7267,8.7358,8.5264,8.568,2205668,0
2012-06-26,8.6358,8.7856,8.5264,8.7604,2304555,0
2012-06-27,8.7856,8.8261,8.6518,8.8103,1516006,0
2012-06-28,8.6676,8.702,8.5348,8.702,2766179,0
2012-06-29,9.0594,9.1534,9.0036,9.0936,2816070,0
2012-07-02,9.1275,9.1763,8.9941,9.1197,1454947,0
2012-07-03,9.1619,9.4615,9.0936,9.4207,2431058,0
2012-07-05,9.4277,9.4367,9.2359,9.262,2005979,0
2012-07-06,9.1197,9.1534,8.8519,8.9344,2961046,0
2012-07-09,8.9268,9.0936,8.8602,9.0453,2809163,0
2012-07-10,9.0766,9.1685,8.903,8.9681,2445077,0
2012-07-11,9.0197,9.1275,8.9764,9.085,2694813,0
2012-07-12,8.9511,8.9941,8.7267,8.7441,2766256,0
2012-07-13,8.8103,8.9858,8.8022,8.9681,1602300,0
2012-07-16,8.9268,8.9268,8.7186,8.8188,2102994,0
2012-07-17,8.8352,8.8779,8.7441,8.8602,1763953,0
2012-07-18,8.8435,8.9681,8.8188,8.8435,1841285,0
2012-07-19,8.9428,9.0378,8.8938,8.9764,2336882,0
2012-07-20,8.9119,8.9268,8.7781,8.7856,2106570,0
2012-07-23,8.6266,8.6603,8.4095,8.4678,3270577,0
2012-07-24,8.5097,8.56,8.3675,8.4095,2775634,0
2012-07-25,8.4847,8.5186,8.3425,8.4095,2131897,0
2012-07-26,8.5771,8.6266,8.4597,8.6013,2036606,0
2012-07-27,8.7358,9.0197,8.6676,8.9681,2640384,0
2012-07-30,8.9941,9.0197,8.8863,8.9268,2123067,0
2012-07-31,8.9344,8.9764,8.8188,8.9511,3459436,0
2012-08-01,9.0112,9.0378,8.6765,8.7093,3030019,0
2012-08-02,8.6518,8.7781,8.56,8.5853,3206406,0
2012-08-03,8.8261,9.0283,8.8103,8.9764,2567833,0
2012-08-06,9.0453,9.1112,8.9511,9.0197,2203977,0
2012-08-07,9.0509,9.2524,9.0378,9.2446,2582757,0
2012-08-08,9.2204,9.2446,9.085,9.1456,2677898,0
2012-08-09,8.9595,9.262,8.9268,9.1848,2689503,0
2012-08-10,9.0936,9.2446,9.0509,9.2359,2107308,0
2012-08-13,9.1848,9.505,9.1456,9.4367,3345812,0
2012-08-14,9.4694,9.687,9.4694,9.563,4062583,0
2012-08-15,9.612,9.629,9.4773,9.545,2762854,0
2012-08-16,9.554,9.78,9.4863,9.771,2716065,0
2012-08-17,9.796,9.813,9.653,9.671,2393382,0
2012-08-20,9.619,9.686,9.4744,9.534,2512526,0
2012-08-21,9.602,9.695,9.4496,9.4843,2164575,0
2012-08-22,9.4178,9.534,9.3666,9.519,2706738,0
2012-08-23,9.4585,9.4843,9.1962,9.2311,2250666,0
2012-08-24,9.2137,9.4585,9.2049,9.348,1439625,0
2012-08-27,9.3666,9.4079,9.2965,9.2965,1039514,0
2012-08-28,9.3666,9.511,9.3403,9.4396,2064198,0
2012-08-29,9.502,9.628,9.4001,9.611,1917998,0
2012-08-30,9.534,9.569,9.4079,9.4744,1835273,0
2012-08-31,9.602,9.653,9.4585,9.4674,2678515,0
2012-09-04,9.4843,9.686,9.4496,9.578,2781749,0
2012-09-05,9.519,9.645,9.3745,9.584,2737449,0
2012-09-06,9.702,9.915,9.686,9.898,2205595,0
2012-09-07,9.965,10.176,9.957,10.128,2970757,0
2012-09-10,10.118,10.185,9.991,10.008,1866792,0
2012-09-11,10.049,10.277,10.041,10.202,2284118,0
2012-09-12,10.27,10.362,10.008,10.026,2937205,0
2012-09-13,10.049,10.607,9.957,10.556,4188501,0
2012-09-14,10.717,11.273,10.65,10.995,5438172,0
2012-09-17,10.938,11.012,10.615,10.666,2866922,0
2012-09-18,10.622,10.64,10.474,10.499,2482446,0
2012-09-19,10.521,10.584,10.455,10.49,1676212,0
2012-09-20,10.337,10.405,10.22,10.252,2459713,0
2012-09-21,10.379,10.405,10.195,10.202,2016002,0
2012-09-24,10.066,10.362,10.034,10.286,2950050,0
2012-09-25,10.313,10.474,10.109,10.118,2413391,0
2012-09-26,10.026,10.136,9.873,10.034,3087055,0
2012-09-27,10.185,10.328,10.075,10.277,2370429,0
2012-09-28,10.158,10.26,10.075,10.166,2382165,0
2012-10-01,10.286,10.396,10.176,10.195,1545196,0
2012-10-02,10.26,10.303,10.158,10.229,1555885,0
2012-10-03,10.236,10.337,10.128,10.22,1559586,0
2012-10-04,10.27,10.548,10.27,10.499,2166246,0
2012-10-05,10.631,10.784,10.566,10.607,2508457,0
2012-10-08,10.49,10.539,10.413,10.49,1184534,0
2012-10-09,10.539,10.607,10.295,10.328,2057321,0
2012-10-10,10.286,10.345,10.136,10.195,2395185,0
2012-10-11,10.328,10.405,10.26,10.303,1985392,0
2012-10-12,10.303,10.354,10.128,10.202,2178215,0
2012-10-15,10.27,10.388,10.22,10.345,1987117,0
2012-10-16,10.413,10.574,10.362,10.53,2051495,0
2012-10-17,10.6,10.693,10.539,10.693,1809223,0
2012-10-18,10.593,10.869,10.556,10.742,2843128,0
2012-10-19,10.675,10.734,10.396,10.506,1977155,0
2012-10-22,10.513,10.6,10.421,10.539,1767862,0
2012-10-23,10.379,10.388,10.236,10.337,1767791,0
2012-10-24,10.421,10.474,10.328,10.371,1532366,0
2012-10-25,10.474,10.548,10.396,10.539,1640730,0
2012-10-26,10.49,10.556,10.388,10.429,1708277,0
2012-10-31,10.379,10.506,10.313,10.455,1888038,0
2012-11-01,10.474,10.584,10.413,10.474,2716559,0
2012-11-02,10.539,10.709,10.446,10.64,2264045,0
2012-11-05,10.566,10.631,10.53,10.622,1365892,0
2012-11-06,10.658,10.7,10.548,10.666,3269526,0
2012-11-07,10.506,10.521,10.176,10.202,3978276,0
2012-11-08,10.22,10.303,9.881,9.991,6387278,0
2012-11-09,9.931,10.362,9.898,10.286,3547277,0
2012-11-12,10.337,10.421,10.286,10.379,1746860,0
2012-11-13,10.22,10.354,10.22,10.236,1594351,0
2012-11-14,10.313,10.429,10.049,10.066,2724409,0
2012-11-15,10.057,10.166,9.923,10.057,2477868,0
2012-11-16,10.168,10.197,9.896,10.152,2723293,0
2012-11-19,10.375,10.384,10.213,10.366,1673371,0
2012-11-20,10.341,10.401,10.246,10.401,2055960,0
2012-11-21,10.409,10.613,10.358,10.581,2090220,0
2012-11-23,10.639,10.758,10.572,10.717,753510,0
2012-11-26,10.629,10.725,10.591,10.725,1606551,0
2012-11-27,10.758,10.811,10.684,10.717,2351701,0
2012-11-28,10.591,10.877,10.553,10.862,2096116,0
2012-11-29,10.903,11.082,10.862,11.024,2840013,0
2012-11-30,11.05,11.109,10.837,10.972,3120497,0
2012-12-03,11.024,11.109,10.846,10.931,1692373,0
2012-12-04,10.877,11.015,10.862,10.957,1703162,0
2012-12-05,10.981,11.151,10.972,11.058,2573052,0
2012-12-06,11.092,11.135,11.007,11.082,1442973,0
2012-12-07,11.151,11.187,11.05,11.144,1576570,0
2012-12-10,11.151,11.298,11.109,11.261,1880872,0
2012-12-11,11.288,11.45,11.288,11.374,2179773,0
2012-12-12,11.391,11.467,11.288,11.355,1917501,0
2012-12-13,11.339,11.475,11.261,11.279,1811878,0
2012-12-14,11.255,11.331,11.194,11.194,2049757,0
2012-12-17,11.245,11.339,11.229,11.323,1847598,0
2012-12-18,11.323,11.689,11.323,11.655,3275308,0
2012-12-19,11.639,11.853,11.631,11.742,3234237,0
2012-12-20,11.751,11.801,11.681,11.792,1914559,0
2012-12-21,11.674,11.697,11.511,11.604,2435548,0
2012-12-24,11.586,11.697,11.511,11.586,887107,0
2012-12-26,11.586,11.655,11.45,11.528,709208,0
2012-12-27,11.528,11.612,11.383,11.528,1357547,0
2012-12-28,11.418,11.528,11.4,11.45,1346416,0
2012-12-31,11.442,11.689,11.391,11.604,2082554,0
2013-01-02,11.93,12.015,11.742,11.843,2760068,0
2013-01-03,11.843,12.064,11.792,12.049,2454144,0
2013-01-04,12.056,12.254,12.049,12.127,2020512,0
2013-01-07,12.127,12.177,11.989,12.143,1649055,0
2013-01-08,12.2,12.458,12.134,12.424,3641959,0
2013-01-09,12.431,12.501,12.117,12.21,2332729,0
2013-01-10,12.288,12.338,12.161,12.236,1597184,0
2013-01-11,12.273,12.303,12.2,12.295,1281195,0
2013-01-14,12.414,12.468,12.288,12.424,2057946,0
2013-01-15,12.264,12.303,12.064,12.254,2624452,0
2013-01-16,12.161,12.219,12.073,12.127,1772402,0
2013-01-17,12.177,12.329,12.127,12.236,1757575,0
2013-01-18,12.219,12.357,12.183,12.32,1152629,0
2013-01-22,12.414,12.672,12.391,12.63,1908703,0
2013-01-23,12.586,12.637,12.485,12.553,2008801,0
2013-01-24,12.545,12.686,12.545,12.586,1827033,0
2013-01-25,12.656,12.686,12.383,12.562,2432175,0
2013-01-28,12.593,12.603,12.383,12.493,1470856,0
2013-01-29,12.45,12.501,12.347,12.501,1698311,0
2013-01-30,12.44,12.509,12.406,12.468,1276363,0
2013-01-31,12.424,12.477,12.295,12.32,2468853,0
2013-02-01,12.383,12.458,12.347,12.375,1834058,0
2013-02-04,12.254,12.357,12.169,12.295,1643174,0
2013-02-05,12.338,12.501,12.32,12.431,1956650,0
2013-02-06,12.32,12.485,12.273,12.366,1879869,0
2013-02-07,12.398,12.562,12.329,12.477,2593896,0
2013-02-08,12.603,12.704,12.545,12.637,2400514,0
2013-02-11,12.63,13.046,12.577,12.995,3519452,0
2013-02-12,12.995,13.407,12.945,13.123,5093001,0
2013-02-13,13.166,13.234,12.868,12.971,4910800,0
2013-02-14,12.911,13.159,12.817,13.091,3505489,0
2013-02-15,13.099,13.306,13.046,13.29,3682107,0
2013-02-19,13.254,13.262,13.085,13.211,2305096,0
2013-02-20,13.16,13.22,12.789,12.843,3390020,0
2013-02-21,12.747,12.797,12.581,12.684,2193687,0
2013-02-22,12.692,12.797,12.661,12.789,1715987,0
2013-02-25,12.833,12.892,12.427,12.435,2621758,0
2013-02-26,12.462,12.53,12.37,12.505,2289774,0
2013-02-27,12.472,12.789,12.454,12.789,1979834,0
2013-02-28,12.73,12.833,12.669,12.763,2064158,0
2013-03-01,12.684,12.833,12.566,12.763,1882945,0
2013-03-04,12.678,12.781,12.643,12.763,1924611,0
2013-03-05,12.859,12.979,12.815,12.875,1547126,0
2013-03-06,12.952,12.989,12.815,12.843,1219869,0
2013-03-07,12.883,12.952,12.815,12.883,1178203,0
2013-03-08,12.979,13.085,12.962,12.989,1535124,0
2013-03-11,12.994,13.15,12.901,13.142,1648838,0
2013-03-12,13.109,13.168,12.994,13.013,2392149,0
2013-03-13,13.046,13.109,12.91,12.927,3111251,0
2013-03-14,12.994,13.03,12.85,13.013,2256567,0
2013-03-15,13.023,13.236,12.971,13.099,2911485,0
2013-03-18,12.936,13.03,12.843,12.85,1945040,0
2013-03-19,12.892,12.901,12.669,12.747,2105117,0
2013-03-20,12.859,12.91,12.747,12.901,1293963,0
2013-03-21,12.919,12.936,12.692,12.711,1485947,0
2013-03-22,12.74,12.843,12.661,12.805,1293293,0
2013-03-25,12.867,12.936,12.59,12.626,1692627,0
2013-03-26,12.692,12.755,12.609,12.721,1292728,0
2013-03-27,12.669,12.678,12.488,12.53,1413175,0
2013-03-28,12.521,12.711,12.394,12.678,2316196,0
2013-04-01,12.652,12.678,12.472,12.488,1059586,0
2013-04-02,12.54,12.771,12.521,12.763,1409593,0
2013-04-03,12.805,12.85,12.341,12.37,2037527,0
2013-04-04,12.37,12.427,12.091,12.17,2512119,0
2013-04-05,11.92,11.946,11.661,11.936,2924355,0
2013-04-08,11.903,11.997,11.816,11.96,2082232,0
2013-04-09,11.997,12.154,11.884,12.081,1972541,0
2013-04-10,12.185,12.505,12.135,12.444,2305218,0
2013-04-11,12.435,12.454,12.221,12.274,1692371,0
2013-04-12,12.17,12.256,12.091,12.163,1394350,0
2013-04-15,12.024,12.109,11.645,11.645,2402725,0
2013-04-16,11.739,11.953,11.678,11.929,2369453,0
2013-04-17,11.799,11.903,11.584,11.618,2326732,0
2013-04-18,11.678,11.773,11.567,11.749,2500197,0
2013-04-19,11.78,11.953,11.729,11.936,1609678,0
2013-04-22,11.953,11.979,11.712,11.765,1412409,0
2013-04-23,11.859,12.193,11.773,12.144,2199231,0
2013-04-24,12.109,12.377,12.081,12.35,1665789,0
2013-04-25,12.385,12.462,12.36,12.394,2047662,0
2013-04-26,12.36,12.418,12.256,12.35,1580935,0
2013-04-29,12.48,12.566,12.377,12.558,1266268,0
2013-04-30,12.558,12.763,12.36,12.73,2534253,0
2013-05-01,12.692,12.747,12.549,12.618,2260011,0
2013-05-02,12.643,13.244,12.643,13.109,3666944,0
2013-05-03,13.228,13.537,13.228,13.321,3576967,0
2013-05-06,13.168,13.472,13.168,13.434,2107993,0
2013-05-07,13.443,13.623,13.434,13.599,1720496,0
2013-05-08,13.599,13.728,13.463,13.472,2054273,0
2013-05-09,13.463,13.521,13.228,13.254,2139735,0
2013-05-10,13.158,13.454,13.158,13.366,2370636,0
2013-05-13,13.402,13.473,13.253,13.393,1491909,0
2013-05-14,13.375,13.707,13.331,13.645,2008325,0
2013-05-15,13.585,13.594,13.366,13.444,1606911,0
2013-05-16,13.487,13.636,13.426,13.585,1718454,0
2013-05-17,13.444,13.636,13.375,13.594,1703205,0
2013-05-20,13.567,13.679,13.539,13.601,831801,0
2013-05-21,13.616,13.791,13.558,13.653,2108274,0
2013-05-22,13.661,13.87,13.539,13.576,2715744,0
2013-05-23,13.385,13.558,13.271,13.531,1402853,0
2013-05-24,13.385,13.408,13.271,13.402,1082289,0
2013-05-28,13.548,13.688,13.504,13.539,1771639,0
2013-05-29,13.444,13.94,13.426,13.905,2900978,0
2013-05-30,13.923,14.165,13.923,14.034,2414056,0
2013-05-31,13.937,14.031,13.717,13.726,2583913,0
2013-06-03,13.888,13.94,13.679,13.905,3080014,0
2013-06-04,13.852,13.948,13.487,13.679,3173642,0
2013-06-05,13.616,13.636,13.321,13.402,2158086,0
2013-06-06,13.402,13.585,13.29,13.539,2761974,0
2013-06-07,13.67,13.895,13.585,13.895,2358959,0
2013-06-10,13.956,13.956,13.766,13.852,1708536,0
2013-06-11,13.636,13.966,13.558,13.758,2827023,0
2013-06-12,13.888,13.888,13.434,13.444,2441436,0
2013-06-13,13.444,13.73,13.408,13.653,2480631,0
2013-06-14,13.616,13.73,13.426,13.444,2027886,0
2013-06-17,13.594,13.819,13.594,13.697,1809520,0
2013-06-18,13.722,14.069,13.653,13.948,2186209,0
2013-06-19,13.966,14.114,13.87,13.966,3290157,0
2013-06-20,13.852,14.296,13.697,14.078,5523643,0
2013-06-21,14.017,14.069,13.697,13.905,4638011,0
2013-06-24,13.722,13.783,13.454,13.454,4348643,0
2013-06-25,13.558,13.653,13.375,13.645,3404102,0
2013-06-26,13.81,13.975,13.81,13.888,2261319,0
2013-06-27,13.992,14.061,13.878,13.895,2374717,0
2013-06-28,13.878,14.017,13.774,13.913,2063153,0
2013-07-01,14.017,14.138,13.983,14.078,836052,0
2013-07-02,13.888,14.034,13.844,13.966,2186692,0
2013-07-03,13.956,14.088,13.801,13.992,1929668,0
2013-07-05,14.138,14.33,14.069,14.225,1933998,0
2013-07-08,14.33,14.748,14.321,14.704,3559422,0
2013-07-09,14.816,14.991,14.704,14.826,2701147,0
2013-07-10,14.888,15.104,14.704,14.982,3162654,0
2013-07-11,15.234,15.284,14.937,15.05,2523079,0
2013-07-12,15.095,15.138,14.956,15.018,2175902,0
2013-07-15,14.991,15.284,14.991,15.032,1940127,0
2013-07-16,15.087,15.138,14.921,15.025,1948371,0
2013-07-17,15.05,15.13,14.946,15,1197686,0
2013-07-18,15.025,15.355,15.018,15.276,2112121,0
2013-07-19,15.269,15.348,15.172,15.276,1435885,0
2013-07-22,15.269,15.494,15.261,15.484,1656206,0
2013-07-23,15.529,15.771,15.461,15.548,2233888,0
2013-07-24,15.634,15.771,15.477,15.563,2180056,0
2013-07-25,15.556,15.65,15.461,15.616,1694791,0
2013-07-26,15.52,15.589,15.416,15.494,1393371,0
2013-07-29,15.442,15.477,15.276,15.396,1360630,0
2013-07-30,15.389,15.452,15.276,15.321,1429555,0
2013-07-31,15.416,15.58,15.276,15.294,2374619,0
2013-08-01,15.355,15.564,15.355,15.494,2856968,0
2013-08-02,15.435,15.548,15.312,15.529,1746473,0
2013-08-05,15.529,15.589,15.374,15.461,1517861,0
2013-08-06,15.477,15.52,15.276,15.381,1902604,0
2013-08-07,15.226,15.261,14.991,15.041,2396400,0
2013-08-08,14.903,15.208,14.843,14.956,3949941,0
2013-08-09,14.843,15.025,14.748,14.956,2844590,0
2013-08-12,14.852,14.897,14.73,14.843,4780712,0
2013-08-13,14.843,15.19,14.826,15.087,3322289,0
2013-08-14,15.13,15.13,14.921,15.095,2511978,0
2013-08-15,14.937,14.946,14.722,14.911,2189380,0
2013-08-16,14.856,14.996,14.829,14.941,1948511,0
2013-08-19,14.9,14.925,14.523,14.547,1864261,0
2013-08-20,14.452,14.669,14.33,14.531,2188265,0
2013-08-21,14.479,14.487,14.163,14.305,2850625,0
2013-08-22,14.34,14.575,14.279,14.541,1621257,0
2013-08-23,14.516,14.575,14.401,14.541,1711642,0
2013-08-26,14.556,14.602,14.479,14.487,1639910,0
2013-08-27,14.355,14.409,14.137,14.259,2245023,0
2013-08-28,14.234,14.279,14.163,14.209,1966585,0
2013-08-29,14.209,14.426,14.2,14.269,1895763,0
2013-08-30,14.33,14.523,14.234,14.375,3184146,0
2013-09-03,14.592,14.678,14.383,14.516,1971165,0
2013-09-04,14.531,14.75,14.435,14.669,2190133,0
2013-09-05,14.716,14.9,14.663,14.856,1676523,0
2013-09-06,15.021,15.074,14.829,14.872,2348613,0
2013-09-09,14.961,15.074,14.925,14.951,1719034,0
2013-09-10,15.092,15.119,14.988,15.074,1433078,0
2013-09-11,15.065,15.3,15.005,15.292,3655482,0
2013-09-12,15.267,15.275,15.013,15.029,2023637,0
2013-09-13,15.029,15.092,14.9,14.925,1608719,0
2013-09-16,15.119,15.292,15.084,15.119,1825889,0
2013-09-17,15.119,15.31,15.084,15.275,1488010,0
2013-09-18,15.232,15.31,15.065,15.084,1772832,0
2013-09-19,15.065,15.101,14.541,14.628,2179957,0
2013-09-20,14.698,14.698,14.462,14.479,1999113,0
2013-09-23,14.479,14.592,14.452,14.565,1289885,0
2013-09-24,14.531,14.716,14.506,14.583,1251871,0
2013-09-25,14.575,14.734,14.541,14.592,1296491,0
2013-09-26,14.653,14.802,14.646,14.734,1393396,0
2013-09-27,14.637,14.793,14.628,14.743,1146982,0
2013-09-30,14.592,14.698,14.487,14.487,2398307,0
2013-10-01,14.479,14.663,14.479,14.653,1196283,0
2013-10-02,14.523,14.565,14.443,14.523,1668516,0
2013-10-03,14.487,14.556,14.34,14.443,1410614,0
2013-10-04,14.435,14.628,14.426,14.611,1289531,0
2013-10-07,14.435,14.707,14.401,14.516,1506154,0
2013-10-08,14.497,14.592,14.305,14.355,1400682,0
2013-10-09,14.375,14.443,14.173,14.409,1606051,0
2013-10-10,14.547,14.872,14.541,14.829,1874571,0
2013-10-11,14.829,14.979,14.793,14.932,1174831,0
2013-10-14,14.847,15.013,14.784,14.996,809020,0
2013-10-15,14.941,15.092,14.847,14.996,1597433,0
2013-10-16,15.056,15.144,14.979,15.135,1269053,0
2013-10-17,15.101,15.258,15.056,15.24,1326015,0
2013-10-18,15.282,15.319,15.169,15.31,1472764,0
2013-10-21,15.31,15.434,15.258,15.434,1462401,0
2013-10-22,15.46,15.668,15.434,15.476,1960136,0
2013-10-23,15.354,15.364,15.101,15.161,1794698,0
2013-10-24,15.169,15.24,15.065,15.161,999616,0
2013-10-25,15.152,15.169,15.074,15.101,899812,0
2013-10-28,15.101,15.169,15.021,15.084,965907,0
2013-10-29,15.135,15.337,15.119,15.3,1294713,0
2013-10-30,15.354,15.598,15.3,15.589,2430173,0
2013-10-31,15.51,15.739,15.484,15.484,1969451,0
2013-11-01,15.51,15.635,15.494,15.539,1387286,0
2013-11-04,15.556,15.626,15.46,15.548,1324434,0
2013-11-05,15.476,15.608,15.467,15.608,2163917,0
2013-11-06,15.635,15.722,15.556,15.703,3463361,0
2013-11-07,15.896,16.203,15.86,16.081,4636717,0
2013-11-08,16.187,16.554,16.187,16.472,5346758,0
2013-11-11,16.508,16.508,16.359,16.412,3510640,0
2013-11-12,16.377,16.448,16.281,16.291,3490778,0
2013-11-13,16.21,16.457,16.158,16.457,1782175,0
2013-11-14,16.472,16.508,16.377,16.499,1852015,0
2013-11-15,16.499,16.517,16.341,16.472,1775670,0
2013-11-18,16.546,16.817,16.537,16.773,2286315,0
2013-11-19,16.755,17.011,16.755,16.817,2703807,0
2013-11-20,16.861,16.924,16.604,16.72,2229111,0
2013-11-21,16.727,16.958,16.678,16.832,1621836,0
2013-11-22,16.824,17.135,16.817,17.038,2157158,0
2013-11-25,17.062,17.118,16.948,16.958,1548530,0
2013-11-26,16.948,16.975,16.832,16.897,2071189,0
2013-11-27,16.72,17.011,16.72,16.93,1177051,0
2013-11-29,16.994,17.214,16.975,17.03,802544,0
2013-12-02,16.939,17.153,16.897,17.118,1787280,0
2013-12-03,17.047,17.09,16.527,16.685,5242096,0
2013-12-04,16.668,16.702,16.358,16.604,3745875,0
2013-12-05,16.586,16.737,16.563,16.623,2659049,0
2013-12-06,16.773,16.878,16.71,16.801,2232659,0
2013-12-09,16.824,16.985,16.727,16.746,2338524,0
2013-12-10,16.792,16.817,16.595,16.727,2501267,0
2013-12-11,16.765,16.842,16.367,16.384,1997945,0
2013-12-12,16.341,16.456,16.194,16.194,2366134,0
2013-12-13,16.207,16.376,16.138,16.315,1422879,0
2013-12-16,16.472,16.651,16.422,16.44,1881830,0
2013-12-17,16.456,16.604,16.376,16.403,1809347,0
2013-12-18,16.403,16.727,16.384,16.694,2448303,0
2013-12-19,16.782,17.176,16.685,17.118,2492894,0
2013-12-20,17.176,17.319,17.108,17.118,2228238,0
2013-12-23,17.292,17.338,17.144,17.204,1187228,0
2013-12-24,17.248,17.329,17.185,17.283,600340,0
2013-12-26,17.283,17.424,17.248,17.355,713709,0
2013-12-27,17.338,17.373,17.204,17.309,1144721,0
2013-12-30,17.319,17.416,17.233,17.397,1044783,0
2013-12-31,17.397,17.522,17.364,17.381,969747,0
2014-01-02,17.275,17.338,17.053,17.09,2728148,0
2014-01-03,17.267,17.319,17.144,17.283,2966845,0
2014-01-06,17.248,17.373,17.161,17.176,2915007,0
2014-01-07,17.176,17.233,17.047,17.047,3252437,0
2014-01-08,17.118,17.469,17.02,17.407,4989808,0
2014-01-09,17.461,17.935,17.433,17.84,5628282,0
2014-01-10,17.707,17.899,17.479,17.849,4519046,0
2014-01-13,17.884,17.926,17.487,17.521,4218359,0
2014-01-14,17.521,17.565,17.373,17.373,3802864,0
2014-01-15,17.424,17.68,17.389,17.68,1768696,0
2014-01-16,17.717,17.717,17.512,17.661,1500770,0
2014-01-17,17.654,17.707,17.547,17.583,1300266,0
2014-01-21,17.661,17.778,17.575,17.583,1482931,0
2014-01-22,17.593,17.67,17.451,17.654,1511807,0
2014-01-23,17.461,17.575,17.258,17.309,2981803,0
2014-01-24,17.144,17.144,16.537,16.57,4617035,0
2014-01-27,16.555,16.614,16.216,16.28,3227111,0
2014-01-28,16.29,16.546,16.254,16.481,1563631,0
2014-01-29,16.384,16.384,16.095,16.156,3260146,0
2014-01-30,16.315,16.57,16.244,16.465,1821899,0
2014-01-31,16.111,16.358,16.041,16.235,2410739,0
2014-02-03,16.35,16.367,15.513,15.566,4017254,0
2014-02-04,15.726,15.874,15.601,15.716,2658220,0
2014-02-05,15.698,15.893,15.638,15.855,2287634,0
2014-02-06,15.865,16.156,15.734,16.052,1828082,0
2014-02-07,16.254,16.254,15.962,16.12,2303293,0
2014-02-10,16.129,16.176,15.928,15.962,1638873,0
2014-02-11,15.936,16.431,15.928,16.376,2478756,0
2014-02-12,16.49,16.782,16.49,16.727,3557872,0
2014-02-13,16.527,16.773,16.166,16.755,2522267,0
2014-02-14,16.824,17.223,16.66,17.17,2839658,0
2014-02-18,17.3,17.347,16.985,16.985,1783988,0
2014-02-19,16.861,17.062,16.66,16.755,2168552,0
2014-02-20,16.773,16.985,16.737,16.809,2195210,0
2014-02-21,16.727,16.994,16.71,16.897,1781723,0
2014-02-24,16.924,17.11,16.916,16.986,1776289,0
2014-02-25,16.958,17.054,16.897,16.939,1827039,0
2014-02-26,16.976,16.976,16.666,16.676,2099727,0
2014-02-27,16.666,16.906,16.649,16.906,2217506,0
2014-02-28,16.916,17.146,16.808,16.832,2066747,0
2014-03-03,16.612,16.801,16.487,16.791,2231996,0
2014-03-04,17.003,17.063,16.869,16.939,2049118,0
2014-03-05,16.986,17.082,16.924,17.063,2192356,0
2014-03-06,17.11,17.178,17.082,17.127,2304119,0
2014-03-07,17.146,17.206,16.976,17.031,1478945,0
2014-03-10,16.967,17.12,16.939,17.082,991409,0
2014-03-11,17.082,17.196,17.012,17.137,1732738,0
2014-03-12,17.012,17.226,16.916,17.137,1836904,0
2014-03-13,17.251,17.302,16.823,16.832,2307793,0
2014-03-14,16.754,16.816,16.524,16.594,1699104,0
2014-03-17,16.719,16.878,16.621,16.726,1168752,0
2014-03-18,16.745,16.939,16.701,16.726,1600447,0
2014-03-19,16.701,16.719,16.496,16.612,2746064,0
2014-03-20,16.544,17.082,16.514,17.054,1720832,0
2014-03-21,17.178,17.216,16.967,16.986,2432854,0
2014-03-24,17.054,17.178,16.897,17.101,1334800,0
2014-03-25,17.216,17.251,17.101,17.236,1995322,0
2014-03-26,17.294,17.42,17.11,17.127,1866739,0
2014-03-27,17.155,17.243,16.986,17.091,2139068,0
2014-03-28,17.12,17.226,16.861,16.878,1790493,0
2014-03-31,17.039,17.137,16.916,17.127,1482449,0
2014-04-01,17.206,17.312,17.171,17.294,1039580,0
2014-04-02,17.294,17.42,17.206,17.401,1356467,0
2014-04-03,17.411,17.446,17.187,17.294,1811499,0
2014-04-04,17.392,17.42,17.12,17.163,1398983,0
2014-04-07,17.063,17.063,16.764,16.801,1878946,0
2014-04-08,16.832,16.916,16.621,16.808,1390528,0
2014-04-09,16.897,17.054,16.816,17.012,1383508,0
2014-04-10,16.939,16.976,16.437,16.437,1620982,0
2014-04-11,16.304,16.428,16.124,16.266,2704043,0
2014-04-14,16.428,16.462,16.064,16.17,1504259,0
2014-04-15,16.151,16.24,16.026,16.221,1954986,0
2014-04-16,16.346,16.437,16.204,16.409,1251722,0
2014-04-17,16.444,16.719,16.372,16.649,1008098,0
2014-04-21,16.658,16.658,16.514,16.544,788093,0
2014-04-22,16.594,16.745,16.409,16.736,1127073,0
2014-04-23,16.701,16.745,16.567,16.567,1294023,0
2014-04-24,16.639,16.764,16.577,16.692,1396403,0
2014-04-25,16.602,16.639,16.312,16.444,1372762,0
2014-04-28,16.524,16.524,16.106,16.328,1459302,0
2014-04-29,16.418,16.658,16.409,16.562,1308763,0
2014-04-30,16.567,16.684,16.478,16.63,1813214,0
2014-05-01,16.726,16.924,16.658,16.781,1647934,0
2014-05-02,16.764,17.048,16.764,16.967,1302525,0
2014-05-05,16.852,17.048,16.754,16.906,986538,0
2014-05-06,16.861,16.916,16.562,16.594,1207613,0
2014-05-07,16.676,16.823,16.621,16.772,1384907,0
2014-05-08,16.801,16.995,16.736,16.924,1693179,0
2014-05-09,16.841,16.861,16.564,16.637,1195060,0
2014-05-12,16.735,16.841,16.637,16.823,1986325,0
2014-05-13,16.816,16.851,16.69,16.808,798815,0
2014-05-14,16.79,16.8,16.656,16.682,1410564,0
2014-05-15,16.647,16.674,16.207,16.475,2311880,0
2014-05-16,16.45,16.475,16.29,16.352,1508474,0
2014-05-19,16.271,16.414,16.261,16.378,588807,0
2014-05-20,16.299,16.352,16.11,16.244,1372763,0
2014-05-21,16.333,16.512,16.28,16.484,1304939,0
2014-05-22,16.442,16.512,16.29,16.414,1587121,0
2014-05-23,16.467,16.512,16.414,16.467,674283,0
2014-05-27,16.717,16.8,16.637,16.7,1438090,0
2014-05-28,16.708,16.717,16.378,16.414,1514665,0
2014-05-29,16.493,16.493,16.207,16.433,1463845,0
2014-05-30,16.378,16.459,16.271,16.352,1494482,0
2014-06-02,16.369,16.493,16.261,16.493,1561349,0
2014-06-03,16.467,16.79,16.405,16.772,2324712,0
2014-06-04,16.735,16.948,16.637,16.906,2283034,0
2014-06-05,16.924,17.032,16.717,16.948,2220984,0
2014-06-06,16.967,17.004,16.816,16.986,1307952,0
2014-06-09,16.939,17.164,16.906,17.055,1167046,0
2014-06-10,17.022,17.083,16.916,17.049,1104551,0
2014-06-11,16.958,17.055,16.916,16.958,1510745,0
2014-06-12,16.939,17.013,16.8,16.841,1460907,0
2014-06-13,16.888,16.967,16.823,16.861,1266288,0
2014-06-16,16.851,17.013,16.823,16.897,1811267,0
2014-06-17,16.878,17.228,16.841,17.18,2314466,0
2014-06-18,17.157,17.378,17.147,17.343,1726462,0
2014-06-19,17.414,17.449,17.189,17.361,1689907,0
2014-06-20,17.521,17.753,17.388,17.736,2026391,0
2014-06-23,17.728,17.736,17.547,17.593,1065448,0
2014-06-24,17.555,17.637,17.504,17.512,1180273,0
2014-06-25,17.504,17.619,17.431,17.512,1377537,0
2014-06-26,17.539,17.663,17.459,17.637,1614751,0
2014-06-27,17.637,17.762,17.593,17.744,1146810,0
2014-06-30,17.646,17.807,17.583,17.744,1153559,0
2014-07-01,17.781,17.922,17.753,17.815,692798,0
2014-07-02,17.852,17.96,17.807,17.922,1061216,0
2014-07-03,18.068,18.288,18.058,18.157,1068137,0
2014-07-07,18.208,18.279,18.083,18.182,1838018,0
2014-07-08,18.147,18.147,17.897,18.101,1748388,0
2014-07-09,18.101,18.182,18.068,18.147,1295888,0
2014-07-10,17.825,18.03,17.807,18.012,1352164,0
2014-07-11,17.978,17.993,17.815,17.862,1725396,0
2014-07-14,17.993,18.227,17.993,18.227,1585853,0
2014-07-15,18.198,18.353,18.19,18.246,1602343,0
2014-07-16,18.335,18.468,18.288,18.379,1964876,0
2014-07-17,18.325,18.344,18.129,18.182,1627996,0
2014-07-18,18.218,18.441,18.165,18.353,1061208,0
2014-07-21,18.272,18.353,18.182,18.263,801096,0
2014-07-22,18.306,18.361,18.218,18.296,1687665,0
2014-07-23,18.288,18.296,18.165,18.208,973582,0
2014-07-24,18.279,18.325,18.157,18.173,1224705,0
2014-07-25,18.173,18.37,18.139,18.236,1164090,0
2014-07-28,18.227,18.272,18.129,18.236,1257071,0
2014-07-29,18.208,18.296,18.157,18.173,1069831,0
2014-07-30,18.218,18.413,18.157,18.387,1660345,0
2014-07-31,18.335,18.468,18.11,18.227,2719857,0
2014-08-01,18.208,18.272,17.862,17.914,1676033,0
2014-08-04,17.931,18.092,17.897,18.058,1071735,0
2014-08-05,18.048,18.058,17.815,17.879,1624867,0
2014-08-06,17.825,17.987,17.753,17.968,1629845,0
2014-08-07,18.306,18.37,17.583,17.744,2268200,0
2014-08-08,17.744,17.807,17.547,17.762,1878775,0
2014-08-11,17.879,18.012,17.728,17.762,1786232,0
2014-08-12,17.744,17.825,17.619,17.728,1496029,0
2014-08-13,17.815,17.852,17.646,17.646,1329141,0
2014-08-14,17.744,17.879,17.709,17.869,873942,0
2014-08-15,17.927,18.026,17.533,17.776,2488553,0
2014-08-18,17.848,17.974,17.829,17.865,1926262,0
2014-08-19,17.893,17.989,17.848,17.909,1535713,0
2014-08-20,17.9,18.045,17.81,17.984,1520836,0
2014-08-21,18.026,18.413,17.974,18.334,1706808,0
2014-08-22,18.378,18.386,18.154,18.244,1251241,0
2014-08-25,18.27,18.334,18.196,18.262,1040030,0
2014-08-26,18.27,18.361,18.206,18.262,997767,0
2014-08-27,18.216,18.395,18.216,18.386,1150038,0
2014-08-28,18.324,18.344,18.154,18.188,1324588,0
2014-08-29,18.206,18.206,17.965,18.163,1423416,0
2014-09-02,18.216,18.262,18.136,18.244,1025018,0
2014-09-03,18.352,18.531,18.305,18.468,1458586,0
2014-09-04,18.262,18.432,18.163,18.225,2130259,0
2014-09-05,18.254,18.254,18.026,18.144,1100709,0
2014-09-08,18.107,18.171,17.893,18.036,1700776,0
2014-09-09,17.984,18.045,17.874,18.045,1456806,0
2014-09-10,18.055,18.18,17.999,18.09,1466958,0
2014-09-11,17.947,18.026,17.9,17.909,1594084,0
2014-09-12,17.937,18.154,17.884,18.045,2882495,0
2014-09-15,18.065,18.098,17.927,17.957,1480827,0
2014-09-16,18.008,18.206,17.957,18.126,1767040,0
2014-09-17,18.163,18.196,18.026,18.045,1591584,0
2014-09-18,18.136,18.451,18.136,18.413,2068392,0
2014-09-19,18.486,18.694,18.163,18.196,2893314,0
2014-09-22,18.09,18.18,17.865,17.917,1867067,0
2014-09-23,17.9,17.909,17.684,17.704,1323121,0
2014-09-24,17.649,17.739,17.533,17.704,1617442,0
2014-09-25,17.631,17.631,17.315,17.379,2070659,0
2014-09-26,17.362,17.577,17.279,17.514,2682999,0
2014-09-29,17.396,17.586,17.237,17.488,1658172,0
2014-09-30,17.406,17.533,17.227,17.325,1936953,0
2014-10-01,17.254,17.288,16.973,17.071,2183827,0
2014-10-02,17.128,17.179,16.821,17.156,2005983,0
2014-10-03,17.217,17.442,17.147,17.254,2182912,0
2014-10-06,17.45,17.488,17.273,17.406,1770631,0
2014-10-07,17.325,17.406,17.09,17.119,1902929,0
2014-10-08,17.172,17.325,16.964,17.273,2154485,0
2014-10-09,17.264,17.273,16.847,16.964,2305611,0
2014-10-10,16.837,16.904,16.436,16.487,2796974,0
2014-10-13,16.553,16.685,16.317,16.345,1466227,0
2014-10-14,16.208,16.416,16.093,16.154,2350071,0
2014-10-15,15.921,15.948,15.202,15.596,4500707,0
2014-10-16,15.174,15.848,15.013,15.57,2612228,0
2014-10-17,15.886,16.236,15.724,15.994,2722810,0
2014-10-20,16.003,16.028,15.814,15.957,1595614,0
2014-10-21,16.136,16.478,16.047,16.38,1987954,0
2014-10-22,16.326,16.407,16.047,16.084,2273695,0
2014-10-23,16.217,16.416,16.174,16.317,1817224,0
2014-10-24,16.398,16.478,16.291,16.444,1305920,0
2014-10-27,16.335,16.487,16.308,16.453,1446717,0
2014-10-28,16.614,16.749,16.514,16.73,1186335,0
2014-10-29,16.813,16.828,16.444,16.623,1854297,0
2014-10-30,16.578,16.913,16.568,16.786,1554509,0
2014-10-31,16.973,17.179,16.922,17.071,2020104,0
2014-11-03,17.062,17.128,16.776,16.828,1554986,0
2014-11-04,16.749,16.837,16.604,16.749,1690272,0
2014-11-05,16.828,17.119,16.758,16.983,1679924,0
2014-11-06,16.929,16.955,16.651,16.679,2211910,0
2014-11-07,16.73,16.936,16.66,16.847,1736971,0
2014-11-10,16.913,17.011,16.837,16.945,1422918,0
2014-11-11,16.983,17.1,16.913,17.001,1125466,0
2014-11-12,16.936,17.245,16.894,17.197,2297936,0
2014-11-13,17.227,17.288,17.038,17.09,1377808,0
2014-11-14,17.119,17.379,17.081,17.334,1776616,0
2014-11-17,17.279,17.514,17.279,17.379,2010676,0
2014-11-18,17.442,17.505,17.353,17.45,1255828,0
2014-11-19,17.423,17.479,17.264,17.389,960883,0
2014-11-20,17.379,17.567,17.334,17.557,1472660,0
2014-11-21,17.773,17.817,17.654,17.69,1197878,0
2014-11-24,17.754,17.907,17.7,17.807,1271334,0
2014-11-25,17.864,18.154,17.864,18.098,2684643,0
2014-11-26,18.09,18.235,17.935,18.207,1356325,0
2014-11-28,18.044,18.207,17.983,18.054,926824,0
2014-12-01,18.081,18.307,17.973,18.136,2630697,0
2014-12-02,17.973,18.126,17.907,18.025,2615534,0
2014-12-03,18.017,18.354,17.973,18.316,1664378,0
2014-12-04,18.245,18.255,17.79,17.855,2465532,0
2014-12-05,17.872,18.336,17.872,18.271,2443393,0
2014-12-08,18.217,18.245,17.855,17.988,2198663,0
2014-12-09,17.855,17.891,17.553,17.807,2241272,0
2014-12-10,17.671,17.69,16.912,17.054,3316497,0
2014-12-11,17.03,17.365,17.001,17.038,2020658,0
2014-12-12,16.921,17.001,16.44,16.511,2798088,0
2014-12-15,16.564,16.747,16.22,16.383,2880197,0
2014-12-16,16.312,16.866,16.257,16.492,3003976,0
2014-12-17,16.559,16.921,16.411,16.921,2674587,0
2014-12-18,17.219,17.337,16.983,17.219,2545760,0
2014-12-19,17.365,17.562,17.157,17.4,2089286,0
2014-12-22,17.446,17.572,17.181,17.266,1365392,0
2014-12-23,17.282,17.553,17.246,17.464,1207271,0
2014-12-24,17.553,17.654,17.41,17.501,562521,0
2014-12-26,17.536,17.601,17.464,17.545,542536,0
2014-12-29,17.446,17.545,17.426,17.482,1278310,0
2014-12-30,17.454,17.536,17.337,17.419,1010567,0
2014-12-31,17.454,17.454,17.246,17.318,1239729,0
2015-01-02,17.291,17.328,17.03,17.147,850036,0
2015-01-05,17.038,17.054,16.511,16.701,1718407,0
2015-01-06,16.601,16.676,16.157,16.22,1646686,0
2015-01-07,16.348,16.549,16.195,16.339,1367693,0
2015-01-08,16.52,16.684,16.511,16.629,1341015,0
2015-01-09,16.584,16.611,16.157,16.275,1290489,0
2015-01-12,16.22,16.321,15.913,16.157,1465571,0
2015-01-13,16.248,16.357,15.876,16.068,1911411,0
2015-01-14,15.84,15.894,15.223,15.513,2244567,0
2015-01-15,15.649,15.676,15.069,15.079,2523477,0
2015-01-16,15.06,15.36,14.951,15.323,1835881,0
2015-01-20,15.413,15.413,14.897,14.941,3256690,0
2015-01-21,15.023,15.088,14.734,14.905,2564179,0
2015-01-22,14.897,15.36,14.897,15.03,3545079,0
2015-01-23,15.105,15.403,15.088,15.268,2590878,0
2015-01-26,15.295,15.376,15.196,15.251,1483421,0
2015-01-27,15.141,15.178,14.842,14.951,2220708,0
2015-01-28,15.069,15.149,14.707,14.716,1907750,0
2015-01-29,14.806,14.878,14.507,14.815,2219892,0
2015-01-30,14.507,14.914,14.416,14.588,2611598,0
2015-02-02,14.878,14.897,14.634,14.815,2658964,0
2015-02-03,14.961,15.485,14.905,15.451,3530259,0
2015-02-04,15.46,15.594,15.314,15.46,2705719,0
2015-02-05,15.551,15.757,15.441,15.613,2283505,0
2015-02-06,15.695,15.876,15.623,15.748,1768022,0
2015-02-09,15.732,16.004,15.667,15.84,3513181,0
2015-02-10,15.922,15.94,15.568,15.676,2636642,0
2015-02-11,15.641,15.741,15.513,15.686,2058280,0
2015-02-12,15.37,15.623,14.932,15.46,4394233,0
2015-02-13,15.522,15.824,15.441,15.704,2324141,0
2015-02-17,15.776,16.203,15.695,16.095,2810035,0
2015-02-18,16.012,16.22,15.857,16.12,4108968,0
2015-02-19,15.94,16.111,15.886,16.068,1876895,0
2015-02-20,16.029,16.077,15.824,16.049,2373607,0
2015-02-23,15.98,15.989,15.716,15.797,2016099,0
2015-02-24,15.825,16.201,15.759,16.126,3008776,0
2015-02-25,16.208,16.217,15.97,16.044,2165518,0
2015-02-26,15.999,16.099,15.879,15.916,1857032,0
2015-02-27,15.907,16.134,15.907,15.934,3241001,0
2015-03-02,15.999,16.008,15.835,15.97,2737127,0
2015-03-03,15.999,16.016,15.633,15.716,2189503,0
2015-03-04,15.642,15.817,15.467,15.75,1715853,0
2015-03-05,15.787,15.86,15.551,15.595,2738329,0
2015-03-06,15.522,15.817,15.476,15.778,2580881,0
2015-03-09,15.797,15.797,15.633,15.668,1785890,0
2015-03-10,15.485,15.504,15.165,15.358,2701396,0
2015-03-11,15.349,15.376,15.203,15.248,1938529,0
2015-03-12,15.358,15.633,15.358,15.392,1798345,0
2015-03-13,15.467,15.522,15.21,15.376,2193438,0
2015-03-16,15.392,15.797,15.349,15.65,2567006,0
2015-03-17,15.504,15.65,15.368,15.633,1668324,0
2015-03-18,15.532,15.869,15.422,15.759,2139463,0
2015-03-19,15.595,15.734,15.459,15.513,3012685,0
2015-03-20,15.778,16.016,15.687,15.944,2102858,0
2015-03-23,16.044,16.226,15.989,15.999,1437125,0
2015-03-24,16.09,16.163,15.879,16.09,2032166,0
2015-03-25,16.108,16.126,15.825,15.879,2042546,0
2015-03-26,15.897,15.952,15.659,15.743,2120340,0
2015-03-27,15.759,15.86,15.368,15.412,1625272,0
2015-03-30,15.432,15.624,15.376,15.476,1788077,0
2015-03-31,15.349,15.65,15.238,15.568,2559085,0
2015-04-01,15.532,15.542,15.368,15.432,1319778,0
2015-04-02,15.459,15.743,15.44,15.706,1530215,0
2015-04-06,15.725,15.926,15.633,15.787,1708203,0
2015-04-07,15.759,15.869,15.706,15.778,1729266,0
2015-04-08,15.989,16.173,15.926,16.053,2026922,0
2015-04-09,16.09,16.183,16.053,16.099,1440373,0
2015-04-10,16.099,16.201,16.072,16.183,1503447,0
2015-04-13,16.153,16.263,16.099,16.208,1222645,0
2015-04-14,16.282,16.373,16.201,16.226,1347857,0
2015-04-15,16.236,16.685,16.201,16.584,1739309,0
2015-04-16,16.591,16.658,16.447,16.564,1460646,0
2015-04-17,16.574,16.611,16.381,16.465,1536007,0
2015-04-20,16.501,16.702,16.491,16.559,1274674,0
2015-04-21,16.482,16.574,16.346,16.44,1415822,0
2015-04-22,16.501,16.53,16.245,16.52,2149773,0
2015-04-23,16.472,16.821,16.41,16.758,1913727,0
2015-04-24,16.821,16.958,16.73,16.867,2089672,0
2015-04-27,16.958,16.968,16.74,16.758,1196639,0
2015-04-28,16.758,16.886,16.693,16.886,1640243,0
2015-04-29,16.83,17.005,16.813,16.896,1824351,0
2015-04-30,16.821,16.949,16.649,16.667,3441101,0
2015-05-01,16.639,16.721,16.54,16.639,2045934,0
2015-05-04,16.711,16.996,16.685,16.94,1358674,0
2015-05-05,16.977,17.279,16.949,17.077,2558810,0
2015-05-06,17.171,17.272,16.876,17.096,2707424,0
2015-05-07,17.134,17.325,16.94,17.279,2262133,0
2015-05-08,17.389,17.572,17.38,17.425,2146783,0
2015-05-11,17.425,17.627,17.417,17.434,1422703,0
2015-05-12,17.453,17.663,17.444,17.553,2011598,0
2015-05-13,17.627,17.701,17.389,17.518,1940824,0
2015-05-14,17.611,17.611,17.425,17.472,1477223,0
2015-05-15,17.434,17.453,17.195,17.325,2274252,0
2015-05-18,17.372,17.399,17.279,17.288,947364,0
2015-05-19,17.214,17.502,17.113,17.445,1337812,0
2015-05-20,17.483,17.657,17.334,17.372,2070330,0
2015-05-21,17.372,17.614,17.372,17.483,1425085,0
2015-05-22,17.354,17.381,17.176,17.214,1278905,0
2015-05-26,17.094,17.113,16.752,16.873,1611649,0
2015-05-27,16.873,17.049,16.854,16.945,1467857,0
2015-05-28,16.854,17.142,16.772,17.104,2307532,0
2015-05-29,17.002,17.049,16.781,16.945,2216185,0
2015-06-01,16.902,16.964,16.661,16.911,1690893,0
2015-06-02,16.945,17.297,16.928,17.113,1934820,0
2015-06-03,17.113,17.511,17.075,17.464,2879189,0
2015-06-04,17.372,17.594,17.271,17.399,2622672,0
2015-06-05,17.418,17.666,17.344,17.584,2380988,0
2015-06-08,17.574,17.614,17.288,17.435,2230046,0
2015-06-09,17.473,17.787,17.399,17.657,2657323,0
2015-06-10,17.843,18.11,17.843,18.065,3169641,0
2015-06-11,18.045,18.045,17.74,17.906,2310953,0
2015-06-12,17.787,17.796,17.63,17.714,2190198,0
2015-06-15,17.545,17.759,17.483,17.733,1708457,0
2015-06-16,17.705,17.843,17.614,17.778,1899897,0
2015-06-17,17.833,18.018,17.749,17.924,2889151,0
2015-06-18,18.026,18.082,17.924,17.954,2165727,0
2015-06-19,17.796,17.964,17.648,17.796,3215294,0
2015-06-22,17.852,17.999,17.769,17.862,2274226,0
2015-06-23,17.87,18.026,17.814,17.973,1708347,0
2015-06-24,17.944,17.983,17.814,17.88,1551125,0
2015-06-25,17.983,18.092,17.934,17.954,4029784,0
2015-06-26,17.944,17.964,17.796,17.906,1291467,0
2015-06-29,17.614,17.648,17.204,17.252,3229911,0
2015-06-30,17.39,17.435,17.122,17.169,2262290,0
2015-07-01,17.325,17.454,17.252,17.288,995426,0
2015-07-02,17.185,17.204,16.964,17.122,1809158,0
2015-07-06,16.902,17.012,16.808,16.844,1664386,0
2015-07-07,16.752,16.772,16.31,16.734,2831763,0
2015-07-08,16.551,16.551,16.356,16.448,2015650,0
2015-07-09,16.68,16.725,16.411,16.448,2129670,0
2015-07-10,16.594,16.854,16.577,16.834,1926750,0
2015-07-13,16.984,17.021,16.715,16.945,2143961,0
2015-07-14,16.964,16.964,16.725,16.882,1518251,0
2015-07-15,16.854,16.882,16.661,16.825,1974470,0
2015-07-16,16.928,17.085,16.873,16.902,1541920,0
2015-07-17,16.911,16.945,16.661,16.854,1478684,0
2015-07-20,16.864,16.902,16.687,16.743,1222925,0
2015-07-21,16.743,16.892,16.624,16.762,1489729,0
2015-07-22,16.577,16.671,16.44,16.561,1703476,0
2015-07-23,16.614,16.614,16.124,16.207,3252543,0
2015-07-24,16.216,16.356,16.051,16.106,2159121,0
2015-07-27,16.005,16.088,15.773,15.856,2620615,0
2015-07-28,16.005,16.191,15.894,16.08,2156848,0
2015-07-29,16.106,16.474,16.07,16.374,2420296,0
2015-07-30,16.327,16.44,16.216,16.411,1767360,0
2015-07-31,16.457,16.522,16.319,16.374,2211639,0
2015-08-03,16.382,16.382,16.182,16.291,671414,0
2015-08-04,16.301,16.484,16.244,16.31,1949813,0
2015-08-05,16.421,16.493,16.225,16.282,2648443,0
2015-08-06,16.421,16.577,16.282,16.448,2017203,0
2015-08-07,16.431,16.493,16.115,16.191,1881923,0
2015-08-10,16.254,16.624,16.216,16.542,1868387,0
2015-08-11,16.319,16.356,16.07,16.319,2143801,0
2015-08-12,16.374,16.374,15.968,16.152,1912350,0
2015-08-13,16.142,16.172,15.802,15.885,2846164,0
2015-08-14,15.939,16.116,15.874,16.013,2033525,0
2015-08-17,15.939,15.958,15.745,15.884,1684681,0
2015-08-18,15.921,15.939,15.717,15.735,1836748,0
2015-08-19,15.651,15.678,15.364,15.511,2174847,0
2015-08-20,15.306,15.335,15.167,15.186,2113159,0
2015-08-21,14.953,15.035,14.45,14.45,3806546,0
2015-08-24,13.297,14.302,13.269,14.015,7701690,0
2015-08-25,14.58,14.702,13.975,13.985,4622986,0
2015-08-26,14.348,14.712,14.023,14.664,4353563,0
2015-08-27,14.869,15.297,14.785,15.111,4068662,0
2015-08-28,14.991,15.139,14.898,15.12,1941746,0
2015-08-31,14.943,15.177,14.672,15.102,3089836,0
2015-09-01,14.682,14.758,14.208,14.302,3202680,0
2015-09-02,14.44,14.59,14.208,14.423,2337124,0
2015-09-03,14.498,14.721,14.44,14.544,1742176,0
2015-09-04,14.319,14.358,14.097,14.189,1505316,0
2015-09-08,14.498,14.571,14.265,14.378,2276940,0
2015-09-09,14.571,14.749,14.348,14.378,2482207,0
2015-09-10,14.292,14.571,14.292,14.44,2208267,0
2015-09-11,14.309,14.404,14.181,14.302,1919393,0
2015-09-14,14.309,14.413,14.217,14.227,2095535,0
2015-09-15,14.292,14.507,14.237,14.44,2251197,0
2015-09-16,14.526,14.889,14.498,14.861,2638681,0
2015-09-17,14.861,14.879,14.544,14.571,3657353,0
2015-09-18,14.423,14.552,14.275,14.404,3672211,0
2015-09-21,14.46,14.851,14.386,14.785,3811489,0
2015-09-22,14.517,14.552,14.309,14.44,2535942,0
2015-09-23,14.47,14.498,14.217,14.256,2127561,0
2015-09-24,14.051,14.329,14.015,14.275,2054792,0
2015-09-25,14.46,14.61,14.44,14.479,2003755,0
2015-09-28,14.368,14.404,14.069,14.087,2330821,0
2015-09-29,14.069,14.172,13.975,14.069,3381935,0
2015-09-30,14.237,14.404,14.199,14.404,2061466,0
2015-10-01,14.571,14.571,14.339,14.517,2102197,0
2015-10-02,14.302,14.47,14.097,14.47,1939167,0
2015-10-05,14.628,14.915,14.61,14.832,1955077,0
2015-10-06,14.813,15.055,14.758,15.019,2198383,0
2015-10-07,15.195,15.438,15.147,15.252,2134331,0
2015-10-08,15.223,15.483,15.147,15.447,2048785,0
2015-10-09,15.52,15.576,15.418,15.54,2054052,0
2015-10-12,15.502,15.557,15.418,15.465,720256,0
2015-10-13,15.389,15.55,15.364,15.408,1612892,0
2015-10-14,15.408,15.457,15.232,15.297,2047925,0
2015-10-15,15.428,15.502,15.223,15.278,2332181,0
2015-10-16,15.335,15.398,15.232,15.364,2090376,0
2015-10-19,15.242,15.364,15.242,15.261,1244838,0
2015-10-20,15.381,15.54,15.316,15.483,1210027,0
2015-10-21,15.52,15.668,15.389,15.398,1729174,0
2015-10-22,15.52,15.781,15.502,15.668,2119823,0
2015-10-23,15.781,15.874,15.678,15.838,1717566,0
2015-10-26,15.884,15.958,15.642,15.659,2017942,0
2015-10-27,15.493,15.642,15.381,15.457,2173448,0
2015-10-28,15.55,15.949,15.502,15.93,2226430,0
2015-10-29,15.902,15.977,15.659,15.708,2158942,0
2015-10-30,15.727,15.745,15.438,15.438,2230515,0
2015-11-02,15.418,15.576,15.398,15.474,1879937,0
2015-11-03,15.447,15.605,15.335,15.595,1666950,0
2015-11-04,15.557,15.576,15.261,15.325,1790864,0
2015-11-05,15.269,15.373,15.195,15.242,1833203,0
2015-11-06,15.354,15.717,15.269,15.642,2103058,0
2015-11-09,15.688,15.708,15.335,15.493,2717303,0
2015-11-10,15.389,15.53,15.287,15.502,1715847,0
2015-11-11,15.586,15.624,15.389,15.54,1493923,0
2015-11-12,15.075,15.252,14.879,14.943,3437927,0
2015-11-13,14.767,14.982,14.741,14.869,2193761,0
2015-11-16,14.832,15.139,14.823,15.111,2036425,0
2015-11-17,15.242,15.354,15.13,15.205,2051795,0
2015-11-18,15.261,15.408,15.213,15.354,2023958,0
2015-11-19,15.381,15.586,15.345,15.52,1797093,0
2015-11-20,15.727,15.727,15.371,15.387,1316637,0
2015-11-23,15.331,15.378,15.172,15.191,1505077,0
2015-11-24,15.125,15.454,15.116,15.341,1890238,0
2015-11-25,15.387,15.454,15.312,15.371,1637530,0
2015-11-27,15.302,15.387,15.228,15.283,736276,0
2015-11-30,15.302,15.518,15.302,15.444,1388620,0
2015-12-01,15.472,15.762,15.435,15.745,2425156,0
2015-12-02,15.735,15.894,15.677,15.771,3651409,0
2015-12-03,15.856,15.866,15.405,15.5,2068000,0
2015-12-04,15.454,15.65,15.425,15.65,2194748,0
2015-12-07,15.5,15.518,15.049,15.144,2160089,0
2015-12-08,14.9,14.937,14.487,14.552,2797635,0
2015-12-09,14.552,14.872,14.366,14.478,2187070,0
2015-12-10,14.439,14.648,14.376,14.459,1985085,0
2015-12-11,14.273,14.3,13.887,13.961,2332429,0
2015-12-14,13.99,14.103,13.71,13.887,2644315,0
2015-12-15,14,14.215,14,14.131,1796539,0
2015-12-16,14.169,14.376,14.01,14.317,3358777,0
2015-12-17,14.308,14.317,13.614,13.737,5160540,0
2015-12-18,13.681,13.849,13.624,13.784,3655570,0
2015-12-21,13.897,14.065,13.717,14.057,3884750,0
2015-12-22,14.103,14.141,13.849,14.083,2173122,0
2015-12-23,14.196,14.422,14.122,14.403,2145693,0
2015-12-24,14.385,14.526,14.366,14.395,976508,0
2015-12-28,14.253,14.291,14.169,14.244,885949,0
2015-12-29,14.412,14.497,14.346,14.478,1552362,0
2015-12-30,14.366,14.459,14.234,14.291,1320482,0
2015-12-31,14.159,14.178,14.02,14.047,2086179,0
2016-01-04,13.747,13.765,13.467,13.737,2226491,0
2016-01-05,13.784,13.813,13.408,13.531,2087837,0
2016-01-06,13.306,13.372,13.038,13.136,2316901,0
2016-01-07,12.903,12.949,12.518,12.547,3075247,0
2016-01-08,12.695,12.762,12.566,12.592,3112468,0
2016-01-11,12.745,12.754,12.293,12.481,2898312,0
2016-01-12,12.602,12.65,12.11,12.388,3098878,0
2016-01-13,12.5,12.641,12.05,12.106,2612337,0
2016-01-14,12.077,12.359,11.874,12.275,3072462,0
2016-01-15,11.787,11.941,11.525,11.647,4071681,0
2016-01-19,11.787,11.823,11.535,11.608,2793561,0
2016-01-20,11.394,11.683,11.008,11.496,4142425,0
2016-01-21,11.561,12.097,11.525,11.994,3517491,0
2016-01-22,12.397,12.5,12.275,12.397,3127642,0
2016-01-25,12.311,12.369,11.918,11.984,2930645,0
2016-01-26,12.143,12.349,12.077,12.275,2398743,0
2016-01-27,12.256,12.592,12.189,12.302,2783048,0
2016-01-28,12.602,12.771,12.359,12.762,3633508,0
2016-01-29,12.865,13.081,12.547,12.997,3187428,0
2016-02-01,12.856,13.016,12.65,12.921,2558129,0
2016-02-02,12.424,12.481,12.04,12.18,4703709,0
2016-02-03,12.453,12.49,12.012,12.369,3857325,0
2016-02-04,12.462,12.865,12.453,12.735,2880401,0
2016-02-05,12.715,12.913,12.574,12.66,2872845,0
2016-02-08,12.424,12.472,12.19,12.266,3535612,0
2016-02-09,12.087,12.227,11.651,11.853,5043864,0
2016-02-10,11.928,12.057,11.618,11.675,3763937,0
2016-02-11,11.345,11.345,10.306,10.672,6360737,0
2016-02-12,10.97,11.047,10.708,11.028,2677148,0
2016-02-16,11.281,11.301,10.812,11.215,4374113,0
2016-02-17,11.467,12.311,11.457,12.236,5893927,0
2016-02-18,12.33,12.397,11.946,12.266,3815009,0
2016-02-19,12.067,12.077,11.683,11.955,3287599,0
2016-02-22,12.281,12.356,12.129,12.167,3035712,0
2016-02-23,12.119,12.242,11.869,12.015,3210223,0
2016-02-24,11.75,11.967,11.455,11.882,2907289,0
2016-02-25,11.977,12.281,11.912,12.262,2349551,0
2016-02-26,12.422,12.678,12.337,12.555,2594021,0
2016-02-29,12.517,12.886,12.46,12.66,3481680,0
2016-03-01,12.84,13.352,12.82,13.313,5676819,0
2016-03-02,13.228,13.332,12.934,13.132,3695719,0
2016-03-03,13.142,13.408,12.987,13.01,3406892,0
2016-03-04,13.076,13.2,12.962,13.106,2847054,0
2016-03-07,13.046,13.36,12.962,13.228,2627511,0
2016-03-08,13.076,13.151,12.755,12.886,2406704,0
2016-03-09,13.001,13.17,12.877,13.115,2232296,0
2016-03-10,13.151,13.21,12.772,12.952,2305920,0
2016-03-11,13.18,13.521,13.111,13.511,1802503,0
2016-03-14,13.408,13.615,13.37,13.379,2721132,0
2016-03-15,13.256,13.313,13.038,13.21,4065447,0
2016-03-16,13.285,13.417,13.22,13.342,4125836,0
2016-03-17,13.446,13.615,13.294,13.58,3587297,0
2016-03-18,13.615,13.692,13.265,13.446,2604923,0
2016-03-21,13.416,13.778,13.399,13.768,2535630,0
2016-03-22,13.605,13.674,13.511,13.589,2202459,0
2016-03-23,13.625,13.625,13.294,13.352,1753332,0
2016-03-24,13.228,13.237,12.962,13.2,2147404,0
2016-03-28,13.256,13.441,13.18,13.408,1272548,0
2016-03-29,13.322,13.322,13.086,13.124,2977559,0
2016-03-30,13.313,13.593,13.246,13.475,2103102,0
2016-03-31,13.484,13.63,13.379,13.389,2044989,0
2016-04-01,13.237,13.356,13.086,13.304,2068585,0
2016-04-04,13.304,13.322,13.012,13.038,2148333,0
2016-04-05,12.772,12.911,12.573,12.82,1968170,0
2016-04-06,12.849,13.046,12.751,13.02,2140734,0
2016-04-07,12.877,12.877,12.224,12.318,3583643,0
2016-04-08,12.573,12.81,12.47,12.555,2416258,0
2016-04-11,12.66,12.81,12.638,12.726,2007466,0
2016-04-12,12.84,13.327,12.736,13.228,3573987,0
2016-04-13,13.342,13.501,13.28,13.456,2397635,0
2016-04-14,13.456,13.66,13.436,13.58,2065478,0
2016-04-15,13.501,13.545,13.356,13.456,1563564,0
2016-04-18,13.322,13.719,13.285,13.674,2243950,0
2016-04-19,13.816,13.975,13.768,13.93,2278377,0
2016-04-20,13.91,14.422,13.872,14.316,3148966,0
2016-04-21,14.29,14.326,13.99,14.099,2462537,0
2016-04-22,14.193,14.307,14.005,14.062,2688104,0
2016-04-25,14.005,14.069,13.867,14.043,1928859,0
2016-04-26,14.156,14.193,14.005,14.015,2010269,0
2016-04-27,14.043,14.099,13.92,14.034,2254218,0
2016-04-28,13.975,14.053,13.816,13.872,2413104,0
2016-04-29,13.93,13.995,13.759,13.956,2448938,0
2016-05-02,13.995,13.995,13.759,13.891,1856257,0
2016-05-03,13.674,13.674,13.22,13.416,2897104,0
2016-05-04,13.228,13.416,13.17,13.285,1877303,0
2016-05-05,13.739,13.786,13.426,13.475,3310405,0
2016-05-06,13.446,13.596,13.322,13.493,2377493,0
2016-05-09,13.37,13.426,13.22,13.275,2665057,0
2016-05-10,13.352,13.605,13.352,13.475,3008440,0
2016-05-11,13.493,13.724,13.436,13.501,2305650,0
2016-05-12,13.674,13.692,13.246,13.456,2481009,0
2016-05-13,13.402,13.45,13.221,13.239,2066282,0
2016-05-16,13.306,13.496,13.296,13.45,2706964,0
2016-05-17,13.315,13.593,13.315,13.487,2795283,0
2016-05-18,13.45,13.814,13.363,13.746,2147996,0
2016-05-19,13.611,13.661,13.354,13.44,2742841,0
2016-05-20,13.487,13.756,13.487,13.716,2070993,0
2016-05-23,13.651,13.704,13.545,13.575,1095975,0
2016-05-24,13.746,14.1,13.709,14.1,3044769,0
2016-05-25,14.187,14.416,14.187,14.302,2472612,0
2016-05-26,14.493,14.513,14.244,14.254,2115875,0
2016-05-27,14.205,14.342,14.149,14.329,1597438,0
2016-05-31,14.309,14.454,14.163,14.234,2631505,0
2016-06-01,14.158,14.215,13.985,14.168,2224370,0
2016-06-02,14.08,14.215,14.015,14.177,1802338,0
2016-06-03,14.1,14.158,13.85,14.09,2045135,0
2016-06-06,14.177,14.234,14.129,14.215,2350281,0
2016-06-07,14.302,14.329,14.134,14.224,1879451,0
2016-06-08,14.379,14.474,14.274,14.329,2065836,0
2016-06-09,14.187,14.205,13.958,13.965,1834820,0
2016-06-10,13.814,13.814,13.506,13.516,2035622,0
2016-06-13,13.392,13.651,13.354,13.43,2000066,0
2016-06-14,13.372,13.478,13.301,13.306,2169225,0
2016-06-15,13.325,13.43,13.225,13.248,2227971,0
2016-06-16,13.086,13.311,12.894,13.306,2563385,0
2016-06-17,13.392,13.526,13.315,13.363,2187202,0
2016-06-20,13.689,13.841,13.661,13.726,3291420,0
2016-06-21,13.804,13.851,13.631,13.765,1541281,0
2016-06-22,13.824,13.975,13.689,13.709,1786632,0
2016-06-23,13.965,14.11,13.947,14.07,2268266,0
2016-06-24,13.211,13.267,12.752,12.77,5402190,0
2016-06-27,12.636,12.683,12.014,12.052,4547198,0
2016-06-28,12.444,12.502,12.243,12.444,3307029,0
2016-06-29,12.665,12.875,12.578,12.866,2580333,0
2016-06-30,12.922,13.152,12.747,13.086,2734433,0
2016-07-01,13.046,13.191,12.956,13.171,1527790,0
2016-07-05,12.914,13.009,12.549,12.607,2622745,0
2016-07-06,12.483,12.53,12.148,12.463,3364640,0
2016-07-07,12.568,12.683,12.358,12.444,2240082,0
2016-07-08,12.617,12.749,12.463,12.483,2576405,0
2016-07-11,12.597,12.636,12.521,12.53,1900463,0
2016-07-12,12.77,13.009,12.722,12.971,2186663,0
2016-07-13,12.942,13.019,12.827,12.904,2016467,0
2016-07-14,13.143,13.267,13.106,13.171,1899919,0
2016-07-15,13.23,13.23,13.106,13.143,1232559,0
2016-07-18,13.066,13.23,13.046,13.221,1481746,0
2016-07-19,13.124,13.143,13,13.076,1501131,0
2016-07-20,13.096,13.234,13.076,13.191,1638504,0
2016-07-21,13.191,13.239,13.128,13.143,1310188,0
2016-07-22,13.191,13.258,13.106,13.258,1763449,0
2016-07-25,13.191,13.248,13.056,13.124,1290469,0
2016-07-26,13.086,13.221,13.071,13.115,1480215,0
2016-07-27,13.133,13.248,12.991,13.066,2167464,0
2016-07-28,13.106,13.106,12.971,13.028,3460825,0
2016-07-29,12.991,13.124,12.976,13.046,1610813,0
2016-08-01,13.046,13.086,12.827,12.847,1115044,0
2016-08-02,13.038,13.056,12.77,12.857,1898540,0
2016-08-03,12.837,13.171,12.837,13.162,2283618,0
2016-08-04,12.588,12.645,12.388,12.454,3963006,0
2016-08-05,12.463,12.54,12.368,12.512,3175234,0
2016-08-08,12.568,12.701,12.484,12.665,2169017,0
2016-08-09,12.722,12.798,12.674,12.742,1581627,0
2016-08-10,12.857,12.875,12.692,12.702,1815951,0
2016-08-11,12.761,12.827,12.588,12.798,2059624,0
2016-08-12,12.839,12.839,12.674,12.693,2058951,0
2016-08-15,12.781,12.897,12.762,12.869,1745995,0
2016-08-16,12.916,12.945,12.809,12.869,2087158,0
2016-08-17,12.829,12.925,12.781,12.878,1713036,0
2016-08-18,12.916,12.935,12.859,12.887,1125806,0
2016-08-19,12.819,13.071,12.733,13.061,3014883,0
2016-08-22,12.975,12.98,12.859,12.965,1953789,0
2016-08-23,13.023,13.101,12.985,13.003,1342480,0
2016-08-24,13.003,13.101,12.975,13.071,1737232,0
2016-08-25,13.071,13.227,13.023,13.227,1722733,0
2016-08-26,13.284,13.536,13.217,13.264,2966549,0
2016-08-29,13.227,13.352,13.197,13.313,1487815,0
2016-08-30,13.313,13.526,13.293,13.526,2179905,0
2016-08-31,13.496,13.536,13.158,13.207,3216947,0
2016-09-01,13.197,13.274,13.042,13.217,2246567,0
2016-09-02,13.264,13.414,13.236,13.264,2605626,0
2016-09-06,13.333,13.41,13.255,13.39,3076676,0
2016-09-07,13.361,13.399,13.236,13.293,2102027,0
2016-09-08,13.352,13.526,13.269,13.429,2372196,0
2016-09-09,13.352,13.642,13.293,13.469,3329910,0
2016-09-12,13.323,13.419,13.217,13.361,3082162,0
2016-09-13,13.187,13.187,12.98,13.061,3088264,0
2016-09-14,13.013,13.135,12.945,13.023,2652640,0
2016-09-15,13.032,13.371,13.023,13.361,2716705,0
2016-09-16,13.217,13.38,13.111,13.207,3398196,0
2016-09-19,13.313,13.459,13.264,13.343,3152148,0
2016-09-20,13.385,13.501,13.293,13.449,2639497,0
2016-09-21,13.575,13.701,13.482,13.671,2541104,0
2016-09-22,13.807,14.015,13.807,13.884,2367141,0
2016-09-23,13.778,13.797,13.536,13.565,2262624,0
2016-09-26,13.487,13.545,13.297,13.323,1533846,0
2016-09-27,13.227,13.358,13.091,13.313,2525868,0
2016-09-28,13.361,13.632,13.343,13.612,2184036,0
2016-09-29,13.661,13.763,13.403,13.496,2639441,0
2016-09-30,13.612,13.728,13.516,13.652,2425840,0
2016-10-03,13.602,13.661,13.516,13.622,1596088,0
2016-10-04,13.652,13.778,13.536,13.642,2426169,0
2016-10-05,13.738,14.121,13.701,14.049,2719011,0
2016-10-06,14.086,14.116,13.943,14.068,2726492,0
2016-10-07,14,14.076,13.864,13.943,2853878,0
2016-10-10,14.049,14.146,13.99,14.086,918484,0
2016-10-11,14.086,14.202,14.02,14.049,3098830,0
2016-10-12,14.039,14.126,13.99,14.068,1655232,0
2016-10-13,13.943,14.096,13.748,14.02,2341104,0
2016-10-14,14.202,14.28,14.03,14.096,1978998,0
2016-10-17,14.086,14.146,13.99,14.049,1611326,0
2016-10-18,14.232,14.272,14.146,14.202,1711778,0
2016-10-19,14.272,14.425,14.242,14.272,2112620,0
2016-10-20,14.212,14.262,14.096,14.192,1529006,0
2016-10-21,14.049,14.198,14,14.146,1518282,0
2016-10-24,14.202,14.295,14.126,14.175,2933127,0
2016-10-25,14.212,14.212,14.034,14.049,1665483,0
2016-10-26,13.99,14.252,13.97,14.096,2172225,0
2016-10-27,14.202,14.281,14.096,14.192,2281366,0
2016-10-28,14.175,14.237,13.975,14,3029501,0
2016-10-31,14.039,14.126,13.965,14.01,1856114,0
2016-11-01,14.136,14.155,13.718,13.864,2481303,0
2016-11-02,13.854,13.879,13.686,13.738,2889948,0
2016-11-03,13.748,13.95,13.738,13.844,2550680,0
2016-11-04,13.807,13.938,13.686,13.797,1819291,0
2016-11-07,14.086,14.165,14.059,14.136,1622436,0
2016-11-08,14.106,14.257,14.025,14.175,2176765,0
2016-11-09,13.904,14.6,13.904,14.542,4550795,0
2016-11-10,15.074,15.905,15.064,15.723,7763955,0
2016-11-11,15.577,16.071,15.456,16.021,5326689,0
2016-11-14,16.128,16.555,16.081,16.525,6117628,0
2016-11-15,16.458,16.631,16.293,16.584,4686202,0
2016-11-16,16.429,16.574,16.342,16.448,3847403,0
2016-11-17,16.496,16.587,16.36,16.429,2790342,0
2016-11-18,16.416,16.626,16.328,16.572,2329167,0
2016-11-21,16.68,16.855,16.645,16.806,1794093,0
2016-11-22,16.835,17.119,16.787,17.079,3034192,0
2016-11-23,17.069,17.275,17.011,17.148,2774216,0
2016-11-25,17.011,17.079,16.855,17.069,1494472,0
2016-11-28,16.972,17.079,16.65,16.68,2990665,0
2016-11-29,16.63,16.865,16.601,16.757,2771488,0
2016-11-30,16.992,17.143,16.855,17.011,2698361,0
2016-12-01,17.157,17.382,17.079,17.176,3098190,0
2016-12-02,17.157,17.186,16.865,17.059,2538880,0
2016-12-05,17.196,17.255,16.932,16.942,2863169,0
2016-12-06,17.099,17.211,16.997,17.176,1747021,0
2016-12-07,17.206,17.49,17.089,17.44,2199626,0
2016-12-08,17.537,18.045,17.537,18.025,4372514,0
2016-12-09,18.084,18.187,17.977,18.112,2905590,0
2016-12-12,18.122,18.211,17.995,18.055,3032906,0
2016-12-13,18.162,18.284,18.04,18.112,2995469,0
2016-12-14,18.035,18.162,17.831,17.908,3148614,0
2016-12-15,17.841,18.572,17.831,18.269,4637338,0
2016-12-16,18.338,18.386,17.918,17.967,3003640,0
2016-12-19,17.791,17.928,17.714,17.791,2878093,0
2016-12-20,17.967,18.094,17.898,18.025,1820176,0
2016-12-21,18.035,18.035,17.821,17.908,1903390,0
2016-12-22,17.85,17.85,17.619,17.664,2083511,0
2016-12-23,17.625,17.674,17.47,17.617,2264020,0
2016-12-27,17.634,17.761,17.577,17.587,925723,0
2016-12-28,17.577,17.694,17.348,17.382,2746390,0
2016-12-29,17.391,17.49,17.275,17.333,1777767,0
2016-12-30,17.42,17.517,17.323,17.382,1603109,0
2017-01-03,17.577,17.771,17.391,17.49,2328554,0
2017-01-04,17.617,17.908,17.607,17.85,1809153,0
2017-01-05,17.878,17.977,17.734,17.898,1881369,0
2017-01-06,17.948,18.084,17.888,17.938,1417715,0
2017-01-09,17.801,17.938,17.644,17.868,1538606,0
2017-01-10,17.888,18.259,17.888,18.112,2171419,0
2017-01-11,18.201,18.416,18.104,18.416,2591308,0
2017-01-12,18.445,18.464,17.888,18.162,2150857,0
2017-01-13,18.23,18.425,18.132,18.221,2070577,0
2017-01-17,18.094,18.192,17.967,17.987,2263980,0
2017-01-18,18.035,18.035,17.831,17.898,2163273,0
2017-01-19,17.948,17.995,17.771,17.958,1583009,0
2017-01-20,17.987,18.201,17.878,18.201,2280986,0
2017-01-23,18.075,18.221,18.01,18.192,1952221,0
2017-01-24,18.259,18.572,18.23,18.542,2404448,0
2017-01-25,18.737,18.991,18.699,18.933,1940010,0
2017-01-26,18.913,19.04,18.874,18.981,1694052,0
2017-01-27,18.952,18.981,18.63,18.689,1781985,0
2017-01-30,18.582,18.62,18.347,18.513,2297872,0
2017-01-31,18.679,18.767,18.313,18.689,2302630,0
2017-02-01,18.767,18.942,18.513,18.679,2199220,0
2017-02-02,18.572,18.718,18.406,18.455,2573264,0
2017-02-03,18.591,18.854,18.533,18.591,2227079,0
2017-02-06,18.523,18.523,18.328,18.376,2170480,0
2017-02-07,18.396,18.493,18.299,18.328,1510917,0
2017-02-08,18.279,18.357,18.112,18.221,2807270,0
2017-02-09,18.62,18.62,17.967,18.162,6081601,0
2017-02-10,18.299,18.406,18.142,18.192,5184288,0
2017-02-13,18.318,18.416,18.279,18.338,2827885,0
2017-02-14,18.376,18.664,18.366,18.62,2026745,0
2017-02-15,18.61,18.776,18.591,18.659,2735393,0
2017-02-16,18.689,18.747,18.455,18.582,4338335,0
2017-02-17,18.48,18.647,18.44,18.637,3918109,0
2017-02-21,18.706,18.755,18.568,18.666,2442419,0
2017-02-22,18.538,18.607,18.45,18.548,2652268,0
2017-02-23,18.696,18.696,18.204,18.253,3515249,0
2017-02-24,18.086,18.125,17.831,17.899,3924135,0
2017-02-27,17.919,18.037,17.821,17.987,3392654,0
2017-02-28,17.869,17.934,17.605,17.623,3225743,0
2017-03-01,18.057,18.096,17.806,17.939,4506993,0
2017-03-02,17.959,18.081,17.771,17.781,2325768,0
2017-03-03,17.821,17.987,17.781,17.978,2189358,0
2017-03-06,17.869,18.077,17.741,18.037,2425061,0
2017-03-07,18.027,18.027,17.889,17.939,1561135,0
2017-03-08,18.047,18.086,17.791,17.821,1780787,0
2017-03-09,17.909,17.954,17.565,17.663,2400095,0
2017-03-10,17.781,17.821,17.61,17.683,2534880,0
2017-03-13,17.703,17.949,17.673,17.869,2140158,0
2017-03-14,17.713,17.811,17.633,17.741,1765073,0
2017-03-15,17.841,18.096,17.821,18.096,3151482,0
2017-03-16,18.145,18.263,18.037,18.057,1392188,0
2017-03-17,18.027,18.125,17.781,17.811,1346541,0
2017-03-20,17.751,17.781,17.605,17.673,2225028,0
2017-03-21,17.821,17.841,16.945,16.955,4092562,0
2017-03-22,16.709,16.872,16.439,16.798,6006340,0
2017-03-23,16.808,17.26,16.758,17.113,4054892,0
2017-03-24,17.221,17.369,17.118,17.201,4736976,0
2017-03-27,16.749,17.201,16.68,17.201,3955029,0
2017-03-28,17.161,17.525,17.152,17.388,2451900,0
2017-03-29,17.349,17.535,17.241,17.525,2783446,0
2017-03-30,17.525,17.723,17.427,17.505,2134675,0
2017-03-31,17.505,17.61,17.417,17.447,1653179,0
2017-04-03,17.447,17.487,17.044,17.339,2049992,0
2017-04-04,17.27,17.388,17.171,17.309,1557078,0
2017-04-05,17.457,17.575,17.053,17.063,3228375,0
2017-04-06,17.083,17.279,17.019,17.142,5729523,0
2017-04-07,17.103,17.201,16.955,17.073,3631344,0
2017-04-10,17.152,17.299,17.103,17.231,1870202,0
2017-04-11,17.171,17.211,16.857,17.093,2257370,0
2017-04-12,17.073,17.093,16.901,16.945,2485089,0
2017-04-13,16.867,17.048,16.719,16.739,2027396,0
2017-04-17,16.778,17.034,16.778,17.024,2815965,0
2017-04-18,16.876,16.945,16.611,16.798,4053706,0
2017-04-19,16.955,16.965,16.621,16.68,1726756,0
2017-04-20,16.778,17.009,16.719,16.965,2523609,0
2017-04-21,16.916,17.004,16.818,16.847,1435226,0
2017-04-24,17.211,17.447,17.211,17.359,2551976,0
2017-04-25,17.427,17.575,17.388,17.427,2362630,0
2017-04-26,17.417,17.575,17.369,17.407,2535604,0
2017-04-27,17.467,17.487,17.039,17.201,3261989,0
2017-04-28,17.241,17.349,17.142,17.26,2067540,0
2017-05-01,17.447,17.467,17.231,17.319,1893349,0
2017-05-02,17.329,17.397,17.166,17.27,1863021,0
2017-05-03,17.231,17.392,17.181,17.309,2369087,0
2017-05-04,17.397,17.831,17.397,17.467,2982970,0
2017-05-05,17.492,17.703,17.407,17.673,2408276,0
2017-05-08,17.673,17.741,17.565,17.703,5595092,0
2017-05-09,17.723,17.723,17.477,17.555,3355708,0
2017-05-10,17.487,17.575,17.334,17.555,2228953,0
2017-05-11,17.437,17.487,17.147,17.171,2987020,0
2017-05-12,17.122,17.216,16.963,17.072,2118610,0
2017-05-15,17.241,17.439,17.231,17.3,2785232,0
2017-05-16,17.419,17.518,17.32,17.34,1740941,0
2017-05-17,17.052,17.082,16.506,16.536,3376447,0
2017-05-18,16.551,16.973,16.487,16.854,3568125,0
2017-05-19,16.943,17.36,16.943,17.27,3030580,0
2017-05-22,17.32,17.369,17.102,17.161,1305220,0
2017-05-23,17.489,17.489,17.201,17.31,2812898,0
2017-05-24,17.419,17.419,17.27,17.409,4738574,0
2017-05-25,17.498,17.617,17.3,17.429,2217957,0
2017-05-26,17.409,17.528,17.33,17.469,1725453,0
2017-05-30,17.36,17.419,17.26,17.3,1486519,0
2017-05-31,17.33,17.33,16.893,17.092,3194245,0
2017-06-01,17.231,17.528,17.151,17.459,1733547,0
2017-06-02,17.35,17.389,17.082,17.34,1972125,0
2017-06-05,17.34,17.444,17.141,17.29,1878274,0
2017-06-06,17.141,17.211,17.012,17.092,2024847,0
2017-06-07,17.072,17.27,16.928,17.032,2744042,0
2017-06-08,17.062,17.389,17.062,17.35,2350579,0
2017-06-09,17.489,17.78,17.479,17.756,2325067,0
2017-06-12,17.737,18.024,17.707,17.945,2734100,0
2017-06-13,18.113,18.143,17.935,18.123,2541543,0
2017-06-14,17.975,18.074,17.816,17.985,2510307,0
2017-06-15,17.826,18.014,17.707,17.994,2280221,0
2017-06-16,17.994,18.133,17.915,18.104,1753973,0
2017-06-19,18.223,18.49,18.123,18.342,2933223,0
2017-06-20,18.262,18.282,18.084,18.113,1697405,0
2017-06-21,18.173,18.173,17.617,17.697,2782426,0
2017-06-22,17.746,17.905,17.642,17.657,1996484,0
2017-06-23,17.647,17.786,17.588,17.667,1639281,0
2017-06-26,17.836,17.925,17.508,17.617,2667022,0
2017-06-27,17.707,17.885,17.608,17.856,2977628,0
2017-06-28,18.024,18.342,17.965,18.332,2548527,0
2017-06-29,18.56,18.714,18.404,18.679,4184950,0
2017-06-30,18.758,18.798,18.446,18.609,2901389,0
2017-07-03,18.729,18.862,18.709,18.709,740569,0
2017-07-05,18.55,18.857,18.49,18.768,2005807,0
2017-07-06,18.778,19.171,18.738,18.986,4254295,0
2017-07-07,19.076,19.337,18.976,19.234,3349990,0
2017-07-10,19.175,19.304,19.056,19.185,2609490,0
2017-07-11,19.165,19.215,18.967,19.046,2860469,0
2017-07-12,19.036,19.413,19.006,19.284,2726805,0
2017-07-13,19.244,19.775,19.195,19.671,6133261,0
2017-07-14,19.572,19.83,19.482,19.77,3005119,0
2017-07-17,19.77,19.81,19.616,19.641,2061641,0
2017-07-18,19.532,19.711,19.453,19.601,2185570,0
2017-07-19,19.691,20.038,19.666,19.949,2398511,0
2017-07-20,19.939,20.063,19.884,19.949,1421814,0
2017-07-21,19.919,19.988,19.795,19.978,1998198,0
2017-07-24,20.008,20.216,19.879,20.197,1997795,0
2017-07-25,20.415,20.673,20.276,20.474,2986651,0
2017-07-26,20.494,20.514,20.177,20.207,2287736,0
2017-07-27,20.167,20.365,19.978,20.167,2365523,0
2017-07-28,20.207,20.296,20.008,20.286,1420353,0
2017-07-31,20.276,20.534,20.266,20.455,2242610,0
2017-08-01,20.554,20.574,20.326,20.365,1927519,0
2017-08-02,20.336,20.539,20.316,20.455,1783165,0
2017-08-03,20.395,20.464,20.246,20.286,1752170,0
2017-08-04,20.395,20.415,20.241,20.306,1836837,0
2017-08-07,20.286,20.395,20.236,20.316,1150454,0
2017-08-08,20.246,20.461,20.182,20.316,2706841,0
2017-08-09,20.097,20.137,19.854,20.018,2066241,0
2017-08-10,19.859,19.919,18.996,19.016,3650769,0
2017-08-11,19.076,19.562,18.996,19.463,3108001,0
2017-08-14,19.681,19.869,19.542,19.562,2091722,0
2017-08-15,19.661,19.661,19.512,19.572,1421230,0
2017-08-16,19.671,20.008,19.671,19.978,3393856,0
2017-08-17,19.77,20.048,19.77,19.78,2944642,0
2017-08-18,19.86,19.86,19.45,19.47,2501875,0
2017-08-21,19.37,19.48,19.26,19.47,1702260,0
2017-08-22,19.51,19.55,19.35,19.5,1323131,0
2017-08-23,19.35,19.755,19.3,19.58,1913347,0
2017-08-24,19.67,19.91,19.57,19.86,2032586,0
2017-08-25,19.9,19.96,19.82,19.86,1543192,0
2017-08-28,19.89,19.89,19.62,19.68,1366077,0
2017-08-29,19.41,19.67,19.28,19.62,2375453,0
2017-08-30,19.5,19.67,19.48,19.51,1632398,0
2017-08-31,19.63,19.74,19.55,19.64,1597446,0
2017-09-01,19.78,19.96,19.72,19.93,1587485,0
2017-09-05,19.8,19.85,19.305,19.39,2758533,0
2017-09-06,19.45,19.79,19.4,19.55,2119515,0
2017-09-07,19.6,19.62,19.32,19.41,1928740,0
2017-09-08,19.38,19.62,19.33,19.46,2463002,0
2017-09-11,19.69,19.87,19.63,19.76,2249802,0
2017-09-12,19.85,20.0693,19.74,19.96,3153126,0
2017-09-13,19.93,20.12,19.86,19.96,2570399,0
2017-09-14,19.95,20.055,19.89,20.03,2360005,0
2017-09-15,20.02,20.06,19.79,19.91,1771109,0
2017-09-18,19.97,19.98,19.62,19.65,2421025,0
2017-09-19,19.7,19.97,19.68,19.79,3563815,0
2017-09-20,19.84,19.92,19.67,19.83,2349871,0
2017-09-21,19.79,19.99,19.725,19.93,3220035,0
2017-09-22,19.89,20.1,19.88,20.03,1498074,0
2017-09-25,19.98,20.23,19.92,20.08,2451034,0
2017-09-26,20.1,20.19,19.96,20.05,2030128,0
2017-09-27,20.25,20.42,20.17,20.31,2990550,0
2017-09-28,20.26,20.35,20.2,20.28,1529577,0
2017-09-29,20.25,20.37,20.21,20.29,1493382,0
2017-10-02,20.32,20.45,20.23,20.25,1823995,0
2017-10-03,20.29,20.29,20.13,20.24,2324645,0
2017-10-04,20.23,20.36,20.17,20.31,2487126,0
2017-10-05,20.26,20.29,20.18,20.25,1663207,0
2017-10-06,20.25,20.32,20.18,20.27,1290627,0
2017-10-09,20.26,20.28,20.16,20.18,575382,0
2017-10-10,20.34,20.83,20.34,20.72,2358377,0
2017-10-11,20.7,20.8,20.63,20.8,2299937,0
2017-10-12,20.77,20.77,20.63,20.64,1622699,0
2017-10-13,20.64,20.755,20.61,20.72,1578848,0
2017-10-16,20.76,20.78,20.63,20.77,1219018,0
2017-10-17,20.81,20.81,20.65,20.7,1807223,0
2017-10-18,20.8,20.815,20.69,20.77,1245150,0
2017-10-19,20.56,20.85,20.47,20.81,1297975,0
2017-10-20,20.87,20.89,20.55,20.61,1975284,0
2017-10-23,20.56,20.63,20.48,20.54,1491245,0
2017-10-24,20.64,20.66,20.43,20.51,1811523,0
2017-10-25,20.56,20.585,20.2,20.28,1892886,0
2017-10-26,20.33,20.33,20.195,20.24,1283961,0
2017-10-27,20.15,20.23,20.05,20.23,1775389,0
2017-10-30,20.15,20.25,20.143,20.22,1553387,0
2017-10-31,20.12,20.25,20.1,20.1,1864786,0
2017-11-01,20.22,20.465,20.19,20.42,2779835,0
2017-11-02,20.41,20.82,20.39,20.7,1954853,0
2017-11-03,20.86,20.93,20.73,20.83,2470575,0
2017-11-06,20.79,20.9,20.725,20.84,1209584,0
2017-11-07,20.78,20.91,20.685,20.76,1633413,0
2017-11-08,20.78,20.81,20.5,20.67,1975813,0
2017-11-09,20.95,21.695,20.93,21.67,4174563,0
2017-11-10,21.56,21.67,21.07,21.22,2171918,0
