Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.018,16.018,15.99,16.018,3426,0
2005-02-28,15.752,16.144,15.752,15.752,5280,0
2005-03-01,15.633,15.766,15.633,15.633,12858,0
2005-03-02,15.591,15.605,15.417,15.591,9427,0
2005-03-03,15.766,15.766,15.479,15.766,10384,0
2005-03-04,15.737,15.737,15.675,15.737,5998,0
2005-03-07,15.912,15.912,15.877,15.912,2570,0
2005-03-09,16.213,16.213,16.213,16.213,426,0
2005-03-10,15.893,15.912,15.731,15.893,7500,0
2005-03-11,16.157,16.157,16.045,16.157,856,0
2005-03-15,16.151,16.151,16.151,16.151,3426,0
2005-03-17,16.094,16.094,16.094,16.094,557,0
2005-03-21,16.501,16.501,16.501,16.501,1288,0
2005-03-22,16.452,16.523,16.452,16.452,2999,0
2005-03-23,16.018,16.018,16.018,16.018,3859,0
2005-03-24,15.877,15.877,15.877,15.877,557,0
2005-03-29,15.57,15.57,15.57,15.57,426,0
2005-03-30,14.891,15.149,14.633,14.891,2142,0
2005-03-31,15.22,15.276,15.22,15.22,15855,0
2005-04-01,15.549,15.549,15.549,15.549,8572,0
2005-04-04,15.465,15.465,15.451,15.465,7713,0
2005-04-05,14.808,14.828,14.808,14.808,1500,0
2005-04-06,14.918,14.918,14.808,14.918,12858,0
2005-04-07,14.674,14.934,14.674,14.674,10061,0
2005-04-11,16.116,16.157,15.766,16.116,69852,0
2005-04-12,16.523,16.859,16.221,16.523,25282,0
2005-04-13,16.459,16.493,16.459,16.459,7713,0
2005-04-14,16.284,16.332,16.284,16.284,2786,0
2005-04-15,15.925,16.026,15.893,15.925,17356,0
2005-04-18,15.851,15.851,15.786,15.851,5998,0
2005-04-19,16.172,16.194,16.039,16.172,19755,0
2005-04-20,16.137,16.369,16.13,16.137,8442,0
2005-04-21,16.55,16.55,16.319,16.55,55955,0
2005-04-22,16.523,16.565,16.523,16.523,2658,0
2005-04-25,16.424,16.598,16.402,16.424,19366,0
2005-04-26,16.291,16.459,16.27,16.291,10071,0
2005-04-27,15.956,16.228,15.949,15.956,7288,0
2005-04-28,15.61,15.745,15.61,15.61,40698,0
2005-04-29,15.633,15.864,15.633,15.633,9215,0
2005-05-03,15.724,15.752,15.675,15.724,4711,0
2005-05-05,15.869,15.869,15.869,15.869,856,0
2005-05-06,15.983,15.983,15.983,15.983,856,0
2005-05-09,16.123,16.228,16.123,16.123,5569,0
2005-05-10,16.018,16.166,16.011,16.018,13285,0
2005-05-11,15.844,16.039,15.844,15.844,7288,0
2005-05-12,15.591,15.759,15.591,15.591,13285,0
2005-05-13,15.144,15.534,15.038,15.144,35570,0
2005-05-16,14.779,14.926,14.695,14.779,16712,0
2005-05-17,14.849,14.904,14.8,14.849,11224,0
2005-05-18,15.144,15.172,15.094,15.144,7925,0
2005-05-19,15.172,15.205,15.129,15.172,9192,0
2005-05-20,15.388,15.507,15.388,15.388,9427,0
2005-05-24,15.752,15.752,15.633,15.752,45744,0
2005-05-25,15.682,15.752,15.654,15.682,7713,0
2005-05-26,15.648,15.648,15.501,15.648,1714,0
2005-05-27,15.975,15.983,15.837,15.975,167036,0
2005-05-31,15.435,15.528,15.352,15.435,10016,0
2005-06-01,16.298,16.298,15.925,16.298,27852,0
2005-06-02,16.284,16.332,16.151,16.284,10005,0
2005-06-03,16.13,16.606,16.089,16.13,21626,0
2005-06-06,15.703,16.276,15.633,15.703,108159,0
2005-06-07,15.925,16.101,15.633,15.925,97654,0
2005-06-08,15.648,16.067,15.584,15.648,316479,0
2005-06-09,15.648,15.869,15.417,15.648,112055,0
2005-06-10,15.724,15.794,15.542,15.724,83058,0
2005-06-13,15.752,15.766,15.515,15.752,426950,0
2005-06-14,15.925,15.968,15.61,15.925,42123,0
2005-06-15,16.137,16.221,16.031,16.137,61732,0
2005-06-16,16.347,16.487,16.179,16.347,630757,0
2005-06-17,16.705,16.739,16.516,16.705,92796,0
2005-06-20,16.747,16.94,16.584,16.747,75316,0
2005-06-21,16.606,16.873,16.55,16.606,59760,0
2005-06-22,16.591,16.677,16.424,16.591,290599,0
2005-06-23,16.516,16.662,16.402,16.516,68546,0
2005-06-24,16.557,16.614,16.41,16.557,35515,0
2005-06-27,16.705,16.802,16.557,16.705,78647,0
2005-06-28,16.591,16.732,16.516,16.591,81434,0
2005-06-29,16.474,16.577,16.424,16.474,31620,0
2005-06-30,16.577,16.633,16.487,16.577,23013,0
2005-07-05,16.573,16.64,16.516,16.573,124719,0
2005-07-06,16.67,17.404,16.67,16.67,28467,0
2005-07-07,16.817,16.817,16.614,16.817,181223,0
2005-07-08,17.005,17.082,16.922,17.005,90020,0
2005-07-11,16.998,17.082,16.892,16.998,51521,0
2005-07-12,17.32,17.362,17.215,17.32,57490,0
2005-07-13,17.284,17.398,17.25,17.284,68724,0
2005-07-14,17.256,17.467,17.096,17.256,35802,0
2005-07-15,17.139,17.23,17.124,17.139,28121,0
2005-07-18,17.223,17.356,17.166,17.223,50486,0
2005-07-19,17.188,17.25,17.11,17.188,181036,0
2005-07-20,17.188,17.312,17.11,17.188,39517,0
2005-07-21,17.188,17.25,17.139,17.188,54062,0
2005-07-22,17.376,17.376,17.117,17.376,28115,0
2005-07-25,17.362,17.384,17.152,17.362,41896,0
2005-07-26,17.384,17.411,17.194,17.384,54207,0
2005-07-27,17.349,17.404,17.271,17.349,49124,0
2005-07-28,17.44,17.573,17.398,17.44,33177,0
2005-07-29,17.741,17.747,17.544,17.741,25497,0
2005-08-02,18.223,18.285,17.977,18.223,92621,0
2005-08-03,18.285,18.433,18.271,18.285,27583,0
2005-08-04,18.903,19.035,18.504,18.903,54745,0
2005-08-05,18.854,18.938,18.6,18.854,31169,0
2005-08-08,19.281,23.349,19.126,19.281,42811,0
2005-08-09,19.281,19.422,19.204,19.281,34968,0
2005-08-10,19.428,19.496,19.287,19.428,43852,0
2005-08-11,19.463,19.574,19.399,19.463,56966,0
2005-08-12,19.7,19.7,19.511,19.7,140269,0
2005-08-15,19.604,19.819,19.496,19.604,111876,0
2005-08-16,19.469,19.61,19.321,19.469,94016,0
2005-08-17,18.763,19.336,18.621,18.763,34117,0
2005-08-18,18.482,18.628,18.153,18.482,80522,0
2005-08-19,19.021,19.042,18.796,19.021,42117,0
2005-08-22,19.147,19.463,19.079,19.147,152073,0
2005-08-23,19.407,19.463,19.169,19.407,55422,0
2005-08-24,19.637,19.764,19.456,19.637,568432,0
2005-08-25,19.63,19.736,19.456,19.63,27285,0
2005-08-26,19.61,19.799,19.519,19.61,94489,0
2005-08-29,19.736,20.211,19.582,19.736,78347,0
2005-08-30,19.96,20.129,19.853,19.96,13455,0
2005-08-31,20.239,20.344,19.972,20.239,62389,0
2005-09-01,20.665,20.71,20.226,20.665,42996,0
2005-09-02,20.597,20.66,19.918,20.597,36048,0
2005-09-06,20.714,20.997,20.525,20.714,33400,0
2005-09-07,20.841,21.016,20.758,20.841,105452,0
2005-09-08,21.213,21.277,20.954,21.213,21712,0
2005-09-09,21.681,21.801,21.485,21.681,29011,0
2005-09-12,21.485,21.577,21.366,21.485,97454,0
2005-09-13,21.254,21.577,21.213,21.254,41674,0
2005-09-14,21.338,21.444,21.277,21.338,94025,0
2005-09-15,21.184,21.473,21.115,21.184,110919,0
2005-09-16,20.969,21.136,20.855,20.969,70105,0
2005-09-19,21.563,21.605,21.227,21.563,127079,0
2005-09-20,21.204,21.506,20.961,21.204,84813,0
2005-09-21,21.101,21.605,20.989,21.101,69985,0
2005-09-22,20.927,21.366,20.927,20.927,54500,0
2005-09-23,20.624,21.065,20.393,20.624,54975,0
2005-09-26,20.597,20.898,19.75,20.597,54865,0
2005-09-27,20.947,21.213,20.429,20.947,32697,0
2005-09-28,21.38,21.402,20.786,21.38,76077,0
2005-09-29,21.718,21.718,21.27,21.718,107509,0
2005-09-30,22.059,22.067,21.78,22.059,62485,0
2005-10-03,21.884,22.018,21.815,21.884,122286,0
2005-10-04,21.246,21.723,21.045,21.246,110171,0
2005-10-05,20.316,21.016,20.176,20.316,113449,0
2005-10-06,19.294,20.161,19.006,19.294,210922,0
2005-10-07,19.63,19.91,19.321,19.63,93107,0
2005-10-10,19.953,19.953,19.953,19.953,715,0
2005-10-11,20.304,20.525,20.03,20.304,85621,0
2005-10-12,20.457,20.737,20.254,20.457,51335,0
2005-10-13,19.496,20.05,19.386,19.496,97237,0
2005-10-14,19.953,20.226,19.169,19.953,97979,0
2005-10-17,19.792,20.407,19.582,19.792,280762,0
2005-10-18,19.441,20.129,19.35,19.441,464958,0
2005-10-19,19.224,19.533,18.749,19.224,188833,0
2005-10-20,18.35,19.281,18.341,18.35,168957,0
2005-10-21,18.649,18.649,17.832,18.649,71207,0
2005-10-24,18.51,18.854,18.21,18.51,68140,0
2005-10-25,19.336,19.336,18.888,19.336,221957,0
2005-10-26,19.131,19.525,18.925,19.131,477718,0
2005-10-27,18.621,19.18,18.621,18.621,189762,0
2005-10-28,18.621,18.818,18.482,18.621,147731,0
2005-10-31,18.531,19.063,18.51,18.531,187034,0
2005-11-01,18.467,18.763,18.433,18.467,302171,0
2005-11-02,18.448,18.553,18.328,18.448,214153,0
2005-11-03,18.95,19.084,18.671,18.95,177578,0
2005-11-04,18.918,19.114,18.796,18.918,429741,0
2005-11-07,18.763,18.918,18.649,18.763,86668,0
2005-11-08,18.903,18.932,18.649,18.903,51608,0
2005-11-09,19.533,19.707,18.918,19.533,472600,0
2005-11-10,19.18,19.694,19.131,19.18,102761,0
2005-11-11,19.079,19.169,18.888,19.079,154546,0
2005-11-14,18.964,19.238,18.868,18.964,96447,0
2005-11-15,19.035,19.218,18.671,19.035,213848,0
2005-11-16,19.253,19.358,18.881,19.253,188940,0
2005-11-17,19.365,19.63,19.245,19.365,95447,0
2005-11-18,19.253,19.399,19.188,19.253,77133,0
2005-11-21,19.671,19.853,19.61,19.671,428709,0
2005-11-22,20.176,20.309,19.94,20.176,131521,0
2005-11-23,20.45,20.45,19.841,20.45,105381,0
2005-11-25,21.387,21.548,21.246,21.387,79832,0
2005-11-28,20.555,21.27,20.512,20.555,81493,0
2005-11-29,20.59,20.665,20.379,20.59,61635,0
2005-11-30,20.744,20.862,20.491,20.744,66958,0
2005-12-01,21.204,21.332,20.68,21.204,117583,0
2005-12-02,21.863,21.926,21.352,21.863,133835,0
2005-12-05,22.439,22.648,21.794,22.439,184360,0
2005-12-06,22.389,22.775,22.262,22.389,84647,0
2005-12-07,22.424,22.859,22.382,22.424,70083,0
2005-12-08,22.817,22.817,22.328,22.817,35187,0
2005-12-09,22.536,22.788,22.395,22.536,47421,0
2005-12-12,23.131,23.138,22.92,23.131,67226,0
2005-12-13,23.355,23.445,23.256,23.355,92558,0
2005-12-14,23.117,23.439,23.047,23.117,190553,0
2005-12-15,23.221,23.269,22.746,23.221,31576,0
2005-12-16,22.92,23.229,22.753,22.92,53629,0
2005-12-19,22.473,22.892,22.353,22.473,181442,0
2005-12-20,22.36,22.495,22.292,22.36,153436,0
2005-12-21,22.823,22.823,22.416,22.823,83490,0
2005-12-22,22.83,22.851,22.718,22.83,38272,0
2005-12-23,22.704,22.718,22.401,22.704,98524,0
2005-12-28,22.851,22.892,22.262,22.851,216203,0
2005-12-29,22.795,22.913,16.817,22.795,132285,0
2005-12-30,22.886,22.913,22.69,22.886,51133,0
2006-01-03,23.278,23.558,22.992,23.278,436032,0
2006-01-04,23.949,24.084,23.16,23.949,280038,0
2006-01-05,23.327,23.859,23.269,23.327,283468,0
2006-01-06,23.942,24.089,23.439,23.942,87145,0
2006-01-09,23.977,23.977,23.558,23.977,117349,0
2006-01-10,24.048,24.167,23.958,24.048,77781,0
2006-01-11,24.406,24.419,24.013,24.406,107701,0
2006-01-12,24.566,24.595,24.174,24.566,103862,0
2006-01-13,24.649,24.705,24.342,24.649,87005,0
2006-01-17,25.539,25.679,25.203,25.539,74597,0
2006-01-18,25.106,25.434,24.743,25.106,249269,0
2006-01-19,25.694,25.75,25.042,25.694,71835,0
2006-01-20,25.694,26.303,25.694,25.694,58259,0
2006-01-23,25.694,25.967,25.482,25.694,59102,0
2006-01-24,25.833,25.874,24.832,25.833,75934,0
2006-01-25,25.665,26.036,25.463,25.665,59872,0
2006-01-26,25.644,25.896,25.351,25.644,73484,0
2006-01-27,25.714,26.008,25.714,25.714,67868,0
2006-01-30,25.967,26.042,25.714,25.967,95198,0
2006-01-31,25.75,25.777,25.567,25.75,54593,0
2006-02-01,25.764,26.072,25.721,25.764,92701,0
2006-02-02,25.658,25.826,25.426,25.658,44259,0
2006-02-03,26.513,26.666,25.644,26.513,183876,0
2006-02-06,26.974,27.318,26.714,26.974,87360,0
2006-02-07,26.268,27.023,26.19,26.268,153155,0
2006-02-08,25.582,26.121,24.957,25.582,96438,0
2006-02-09,24.95,25.987,24.902,24.95,139418,0
2006-02-10,24.363,25.301,23.606,24.363,276666,0
2006-02-13,23.753,25.287,23.628,23.753,120836,0
2006-02-14,24.292,24.3,22.95,24.292,233010,0
2006-02-15,23.908,24.664,23.908,23.908,99508,0
2006-02-16,24.321,24.397,23.719,24.321,151626,0
2006-02-17,25.049,25.125,24.643,25.049,100983,0
2006-02-21,25.421,27.023,24.124,25.421,121350,0
2006-02-22,24.454,25.252,24.363,24.454,45239,0
2006-02-23,24.552,24.614,24.238,24.552,100171,0
2006-02-24,24.783,24.783,24.539,24.783,32375,0
2006-02-27,24.152,26.064,24.152,24.152,50679,0
2006-02-28,24.139,24.6,23.753,24.139,106024,0
2006-03-01,25.176,25.28,24.096,25.176,82249,0
2006-03-02,25.7,25.75,25.203,25.7,91511,0
2006-03-03,25.734,25.841,25.517,25.734,47623,0
2006-03-06,25.19,25.756,25.133,25.19,110353,0
2006-03-07,24.607,25.125,24.411,24.607,61578,0
2006-03-08,24.223,24.573,24.027,24.223,71987,0
2006-03-09,24.328,24.749,24.181,24.328,47495,0
2006-03-10,24.783,24.84,24.089,24.783,14940,0
2006-03-13,25.238,25.308,24.909,25.238,64683,0
2006-03-14,25.805,25.854,25.28,25.805,129286,0
2006-03-15,25.826,26.128,25.7,25.826,101678,0
2006-03-16,26.268,26.275,25.734,26.268,79726,0
2006-03-17,25.973,26.148,25.392,25.973,83925,0
2006-03-20,25.511,25.813,25.359,25.511,66466,0
2006-03-21,25.415,25.694,25.077,25.415,52327,0
2006-03-22,25.56,25.819,25.161,25.56,54338,0
2006-03-23,25.785,25.861,25.553,25.785,26335,0
2006-03-24,25.917,25.939,25.652,25.917,70142,0
2006-03-27,26.121,26.211,25.727,26.121,77318,0
2006-03-28,26.295,26.386,26.114,26.295,53437,0
2006-03-29,26.128,26.183,25.903,26.128,34728,0
2006-03-30,26.134,26.534,26.134,26.134,39649,0
2006-03-31,25.652,25.987,25.553,25.652,36251,0
2006-04-03,25.449,25.771,25.377,25.449,230019,0
2006-04-04,25.308,25.415,25.19,25.308,193850,0
2006-04-05,25.482,25.734,25.434,25.482,181450,0
2006-04-06,25.589,25.973,25.553,25.589,133546,0
2006-04-07,25.294,25.714,25.246,25.294,149425,0
2006-04-10,25.616,25.671,25.468,25.616,333487,0
2006-04-11,25.441,25.799,25.399,25.441,79564,0
2006-04-12,25.539,25.694,25.434,25.539,90008,0
2006-04-13,25.658,25.764,25.301,25.658,24890,0
2006-04-17,26.485,26.589,26.114,26.485,175304,0
2006-04-18,27.213,27.339,26.779,27.213,159612,0
2006-04-19,27.374,27.45,27.121,27.374,137211,0
2006-04-20,26.953,27.387,26.534,26.953,108547,0
2006-04-21,27.402,27.407,26.904,27.402,89618,0
2006-04-24,27.436,27.605,27.297,27.436,160930,0
2006-04-25,27.878,27.967,25.468,27.878,265934,0
2006-04-26,27.555,28.059,27.353,27.555,183177,0
2006-04-27,26.897,27.45,26.695,26.897,87523,0
2006-04-28,27.198,27.472,27.008,27.198,108204,0
2006-05-01,27.632,27.843,27.45,27.632,201467,0
2006-05-02,28.072,28.157,27.912,28.072,58409,0
2006-05-03,27.967,28.34,27.885,27.967,56612,0
2006-05-04,27.751,28.059,23.76,27.751,53712,0
2006-05-05,28.157,28.157,27.857,28.157,67810,0
2006-05-08,27.948,27.997,27.722,27.948,77813,0
2006-05-09,29.04,29.067,28.087,29.04,62599,0
2006-05-10,29.628,29.628,29.123,29.628,81477,0
2006-05-11,29.669,30.216,29.613,29.669,100841,0
2006-05-12,28.415,29.538,28.354,28.415,90938,0
2006-05-15,27.198,34.373,26.834,27.198,110743,0
2006-05-16,27.038,27.632,26.94,27.038,118286,0
2006-05-17,26.525,27.233,24.258,26.525,102461,0
2006-05-18,25.603,26.35,25.553,25.603,92975,0
2006-05-19,25.155,25.392,24.252,25.155,171886,0
2006-05-23,25.813,26.485,25.14,25.813,170070,0
2006-05-24,25.252,25.658,25.238,25.252,63006,0
2006-05-25,26.142,26.288,25.671,26.142,63854,0
2006-05-26,26.456,26.491,26.211,26.456,109970,0
2006-05-30,27.046,27.962,26.799,27.046,130777,0
2006-05-31,27.486,27.885,23.676,27.486,113912,0
2006-06-01,27.598,28.046,27.038,27.598,37710,0
2006-06-02,28.241,28.382,27.837,28.241,39345,0
2006-06-05,28.005,28.844,28.005,28.005,171108,0
2006-06-06,27.891,27.982,27.253,27.891,92866,0
2006-06-07,27.359,27.885,27.289,27.359,70345,0
2006-06-08,26.834,26.918,25.505,26.834,130238,0
2006-06-09,27.121,27.772,27.023,27.121,87167,0
2006-06-12,26.534,27.729,26.464,26.534,70008,0
2006-06-13,24.687,25.959,19.533,24.687,377885,0
2006-06-14,24.705,25.049,24.49,24.705,179887,0
2006-06-15,25.377,25.463,25,25.377,173608,0
2006-06-16,24.924,25.377,24.852,24.924,169609,0
2006-06-19,24.749,25.377,22.577,24.749,258330,0
2006-06-20,24.932,25.168,24.888,24.932,69421,0
2006-06-21,25.573,25.573,25.182,25.573,93436,0
2006-06-22,25.727,26.254,25.658,26.232,539791,0
2006-06-23,26.254,27.479,26.042,26.042,859467,0
2006-06-26,26.218,26.513,26.057,26.391,302676,0
2006-06-27,26.604,26.709,26.254,26.303,307391,0
2006-06-28,26.042,26.525,26.042,26.479,192120,0
2006-06-29,26.911,27.765,26.807,27.655,281680,0
2006-06-30,28.072,28.563,28.005,28.144,241113,0
2006-07-03,28.704,28.913,28.571,28.766,205116,0
2006-07-05,28.179,28.179,27.514,28.087,579216,0
2006-07-06,28.087,28.394,27.815,27.99,359384,0
2006-07-07,28.354,28.389,26.714,26.911,623067,0
2006-07-10,26.771,27.056,26.534,26.786,520079,0
2006-07-11,26.786,26.974,26.757,26.883,491938,0
2006-07-12,26.261,27.184,26.238,26.953,298679,0
2006-07-13,27.129,27.289,26.99,27.157,582931,0
2006-07-14,27.582,27.582,26.918,27.094,723053,0
2006-07-17,27.031,27.064,26.148,26.498,687628,0
2006-07-18,26.336,26.918,26.254,26.33,557502,0
2006-07-19,26.148,26.793,26.142,26.491,1119292,0
2006-07-20,26.568,26.681,26.148,26.183,433233,0
2006-07-21,26.114,26.373,26.114,26.303,341099,0
2006-07-24,26.324,26.464,26.128,26.344,677632,0
2006-07-25,26.568,26.764,26.35,26.764,463658,0
2006-07-26,26.876,27.688,26.779,27.619,537362,0
2006-07-27,27.794,27.794,27.1,27.129,439088,0
2006-07-28,27.233,27.582,26.967,27.528,413379,0
2006-07-31,27.829,28.186,27.695,28.165,992592,0
2006-08-01,28.03,28.29,27.829,28.019,627209,0
2006-08-02,28.374,28.752,28.374,28.67,639779,0
2006-08-03,28.628,28.677,28.206,28.508,651917,0
2006-08-04,28.683,28.766,28.319,28.584,557928,0
2006-08-07,28.913,29.327,28.844,29.144,633209,0
2006-08-08,29.214,29.399,28.858,28.92,656063,0
2006-08-09,29.11,29.41,29.067,29.335,1007875,0
2006-08-10,29.335,29.335,28.704,28.737,893321,0
2006-08-11,28.935,29.13,28.774,28.872,502795,0
2006-08-14,28.879,28.879,28.005,28.144,888035,0
2006-08-15,28.494,28.913,28.451,28.563,608353,0
2006-08-16,28.984,29.033,28.737,28.955,526221,0
2006-08-17,28.598,28.683,28.179,28.53,514507,0
2006-08-18,28.473,28.633,28.354,28.563,448799,0
2006-08-21,28.948,29.262,28.893,29.229,538505,0
2006-08-22,29.262,29.677,29.262,29.663,609785,0
2006-08-23,29.745,29.914,29.648,29.788,506651,0
2006-08-24,29.963,30.095,29.628,29.753,433802,0
2006-08-25,30.095,30.095,29.782,30.088,505224,0
2006-08-28,30.103,30.103,29.376,29.809,822474,0
2006-08-29,29.753,29.859,29.067,29.845,670205,0
2006-08-30,29.845,29.845,28.78,29.165,751335,0
2006-08-31,29.18,29.403,29.026,29.144,440088,0
2006-09-01,29.144,29.236,28.984,29.026,471510,0
2006-09-05,28.774,28.984,28.206,28.276,955455,0
2006-09-06,28.072,28.115,27.674,27.794,1052730,0
2006-09-07,27.514,27.514,26.94,27.233,1227993,0
2006-09-08,27.269,27.269,26.695,26.911,731769,0
2006-09-11,26.604,26.604,25.511,25.694,2391279,0
2006-09-12,25.517,26.225,25.511,25.694,1291698,0
2006-09-13,25.973,27.198,25.896,27.136,879605,0
2006-09-14,27.514,27.611,26.659,26.799,870038,0
2006-09-15,26.722,26.722,25.939,26.225,1323553,0
2006-09-18,26.386,26.742,26.238,26.688,688061,0
2006-09-19,27.303,27.303,26.042,26.268,668205,0
2006-09-20,26.114,26.114,25.057,25.133,1829919,0
2006-09-21,24.957,25.903,24.874,25.826,1353548,0
2006-09-22,26.183,26.238,24.932,25.113,864895,0
2006-09-25,24.852,24.943,24.244,24.775,1545238,0
2006-09-26,24.775,25.874,24.643,25.756,943453,0
2006-09-27,26.008,26.254,25.042,26.218,940454,0
2006-09-28,26.31,26.617,26.134,26.275,740197,0
2006-09-29,26.275,26.275,25.553,25.741,573931,0
2006-10-02,25.727,25.727,24.881,24.986,789476,0
2006-10-03,24.566,24.573,23.487,23.621,1533953,0
2006-10-04,23.242,23.768,22.053,23.635,3247316,0
2006-10-05,23.984,24.643,23.984,24.23,1022448,0
2006-10-06,24.055,24.258,23.803,24.084,735911,0
2006-10-09,24.084,24.852,24.084,24.426,483797,0
2006-10-10,24.278,24.278,23.642,23.88,773334,0
2006-10-11,23.74,23.81,23.398,23.453,541503,0
2006-10-12,23.621,23.719,23.355,23.558,629635,0
2006-10-13,24.048,24.356,23.893,24.103,752334,0
2006-10-16,24.503,25.407,24.152,25.343,963884,0
2006-10-17,25.833,25.833,24.965,25.148,703487,0
2006-10-18,25.441,25.686,25.028,25.203,597212,0
2006-10-19,25.623,25.903,25.315,25.903,667060,0
2006-10-20,26.099,26.17,25.665,25.714,534934,0
2006-10-23,25.714,25.854,25.392,25.854,589499,0
2006-10-24,25.764,26.61,25.553,26.064,855466,0
2006-10-25,26.295,27.303,25.993,27.149,930458,0
2006-10-26,27.402,27.569,26.714,27.164,704055,0
2006-10-27,27.094,27.094,26.568,26.821,512509,0
2006-10-30,26.737,26.737,25.903,26.142,592070,0
2006-10-31,26.049,26.268,25.589,26.268,586498,0
2006-11-01,23.173,23.803,21.801,22.333,6559625,0
2006-11-02,22.228,22.228,20.275,20.862,8026873,0
2006-11-03,21.345,22.213,21.037,21.912,3660836,0
2006-11-06,22.123,22.333,21.955,22.123,1879627,0
2006-11-07,22.368,22.368,21.177,21.352,1955473,0
2006-11-08,21.38,21.451,20.862,21.172,1770498,0
2006-11-09,21.597,21.597,20.927,20.997,1747216,0
2006-11-10,21.001,21.101,20.54,20.597,1806492,0
2006-11-13,20.429,20.429,19.707,20.304,2651959,0
2006-11-14,20.304,20.373,19.422,19.428,4791560,0
2006-11-15,19.463,20.927,19.428,20.672,2814510,0
2006-11-16,21.261,21.345,19.946,19.98,3309306,0
2006-11-17,19.722,20.714,19.61,20.393,2353426,0
2006-11-20,20.464,20.827,20.197,20.813,1660084,0
2006-11-21,20.997,22.038,20.969,21.919,3373442,0
2006-11-22,22.053,22.228,21.38,22.031,2020607,0
2006-11-24,22.123,22.228,21.962,22.123,652633,0
2006-11-27,22.22,22.22,21.723,21.935,1366976,0
2006-11-28,21.709,21.962,21.612,21.884,1271270,0
2006-11-29,21.794,22.319,21.718,22.285,1376262,0
2006-11-30,22.401,22.599,22.123,22.401,1296411,0
2006-12-01,22.409,22.409,21.863,22.243,1142147,0
2006-12-04,22.186,22.243,21.899,22.074,1237849,0
2006-12-05,22.312,22.328,21.962,22.094,995309,0
2006-12-06,22.116,22.206,21.983,22.123,1023162,0
2006-12-07,22.27,22.633,22.243,22.563,1140718,0
2006-12-08,22.817,22.907,22.529,22.718,967881,0
2006-12-11,22.718,22.844,22.577,22.738,1076155,0
2006-12-12,22.738,22.738,22.424,22.445,866894,0
2006-12-13,22.613,22.613,22.145,22.179,1275843,0
2006-12-14,22.543,22.556,22.262,22.556,1498246,0
2006-12-15,22.571,22.571,22.213,22.298,942312,0
2006-12-18,22.304,22.445,21.718,21.73,1463962,0
2006-12-19,21.702,21.991,21.38,21.767,1494674,0
2006-12-20,22.053,22.228,21.899,22.109,1271558,0
2006-12-21,22.109,22.164,21.744,21.78,843611,0
2006-12-22,21.78,21.906,21.744,21.869,822615,0
2006-12-26,21.869,22.053,21.815,21.983,610066,0
2006-12-27,21.702,21.962,21.533,21.591,901317,0
2006-12-28,21.563,21.702,21.317,21.444,902176,0
2006-12-29,21.422,21.43,21.246,21.394,1113292,0
2007-01-03,21.352,21.352,20.169,20.304,2214728,0
2007-01-04,20.1,20.1,19.511,19.597,2207302,0
2007-01-05,19.436,20.254,19.253,19.918,1891482,0
2007-01-08,20.548,20.548,19.604,20.007,1230563,0
2007-01-09,19.624,19.671,19.336,19.463,1590523,0
2007-01-10,19.392,19.511,19.26,19.482,1264272,0
2007-01-11,19.546,19.946,19.392,19.441,1110149,0
2007-01-12,19.75,20.275,19.644,20.275,1505814,0
2007-01-16,20.464,20.581,20.001,20.114,1387687,0
2007-01-17,20.161,20.512,20.114,20.281,1161571,0
2007-01-18,20.401,20.429,20.057,20.072,992163,0
2007-01-19,20.072,20.262,19.786,19.89,1484815,0
2007-01-22,19.903,20.044,19.803,19.932,1238705,0
2007-01-23,20.05,20.422,19.932,20.351,1215280,0
2007-01-24,20.323,20.605,20.129,20.581,1032875,0
2007-01-25,20.758,20.779,20.407,20.436,922317,0
2007-01-26,20.639,20.862,20.548,20.779,912741,0
2007-01-29,20.68,20.68,20.422,20.605,866463,0
2007-01-30,20.752,20.883,20.407,20.813,1113863,0
2007-01-31,20.752,21.303,20.645,21.213,1361692,0
2007-02-01,21.492,21.514,21.029,21.234,1230275,0
2007-02-02,21.444,21.444,20.94,21.037,866894,0
2007-02-05,21.277,21.277,21.037,21.079,705340,0
2007-02-06,21.254,21.254,20.841,20.927,901606,0
2007-02-07,21.001,21.037,20.665,20.771,878178,0
2007-02-08,20.786,20.933,20.555,20.883,999734,0
2007-02-09,21.001,21.191,20.827,20.94,821898,0
2007-02-12,20.997,21.157,20.827,20.855,1024430,0
2007-02-13,21.029,21.191,20.947,21.177,890832,0
2007-02-14,21.177,21.555,21.177,21.541,1287750,0
2007-02-15,21.694,21.694,21.289,21.492,1044015,0
2007-02-16,21.612,21.794,21.541,21.662,933171,0
2007-02-20,21.591,21.62,21.234,21.444,983737,0
2007-02-21,21.681,21.829,21.541,21.73,624638,0
2007-02-22,21.815,21.948,21.62,21.941,860753,0
2007-02-23,22.164,22.27,21.983,22.2,865324,0
2007-02-26,22.194,22.27,22.102,22.157,861022,0
2007-02-27,21.5,21.548,20.68,21.037,1644369,0
2007-02-28,20.94,21.058,20.358,20.989,2212157,0
2007-03-01,20.653,20.665,20.304,20.414,1604605,0
2007-03-02,20.401,20.478,20.204,20.239,971166,0
2007-03-05,19.803,19.819,19.428,19.504,1648368,0
2007-03-06,19.56,19.925,19.533,19.875,1222136,0
2007-03-07,19.89,20.247,19.779,20.136,769763,0
2007-03-08,20.275,20.296,19.94,20.05,810901,0
2007-03-09,20.275,20.289,20.088,20.121,585641,0
2007-03-12,20.114,20.129,19.953,20.057,825326,0
2007-03-13,20.106,20.373,19.707,19.786,836610,0
2007-03-14,19.779,19.91,19.379,19.597,1243705,0
2007-03-15,19.533,19.819,19.415,19.482,1006736,0
2007-03-16,19.624,19.624,19.329,19.428,897318,0
2007-03-19,19.722,19.953,19.604,19.91,1577523,0
2007-03-20,20.093,20.344,19.98,20.226,1212253,0
2007-03-21,20.393,21.297,20.304,21.016,2013246,0
2007-03-22,21.303,21.345,21.108,21.22,1160429,0
2007-03-23,21.311,21.555,21.277,21.533,1457621,0
2007-03-26,21.73,21.736,21.297,21.736,1334839,0
2007-03-27,21.718,21.78,21.394,21.52,1130146,0
2007-03-28,21.352,21.473,21.029,21.157,902035,0
2007-03-29,21.668,21.668,20.665,20.8,1537525,0
2007-03-30,20.653,20.786,20.444,20.568,1224991,0
2007-04-02,20.786,20.827,20.581,20.827,660631,0
2007-04-03,20.701,20.729,20.457,20.562,779777,0
2007-04-04,20.618,20.672,20.429,20.672,757479,0
2007-04-05,20.794,20.827,20.687,20.808,736337,0
2007-04-09,20.66,20.855,20.54,20.618,918317,0
2007-04-10,20.744,20.827,20.653,20.771,735911,0
2007-04-11,20.819,20.862,20.653,20.765,749073,0
2007-04-12,20.701,21.284,20.701,21.136,1214997,0
2007-04-13,21.172,21.311,21.065,21.254,578931,0
2007-04-16,21.338,21.38,21.177,21.24,735194,0
2007-04-17,21.366,21.366,20.969,20.997,878013,0
2007-04-18,21.058,21.227,21.001,21.191,697486,0
2007-04-19,21.122,21.122,20.876,21.058,994019,0
2007-04-20,21.297,21.338,21.177,21.246,818757,0
2007-04-23,21.164,21.352,21.164,21.311,703773,0
2007-04-24,21.394,21.394,21.197,21.277,646635,0
2007-04-25,21.317,21.409,21.297,21.373,868335,0
2007-04-26,21.157,21.164,20.961,21.001,1088439,0
2007-04-27,20.961,21.108,20.848,21.045,742196,0
2007-04-30,21.086,21.227,20.898,20.969,1099436,0
2007-05-01,21.108,21.108,20.954,21.058,1835202,0
2007-05-02,21.136,21.36,21.001,21.289,1727075,0
2007-05-03,21.38,21.577,21.332,21.563,911575,0
2007-05-04,21.634,21.863,21.626,21.773,1309269,0
2007-05-07,21.884,22.521,21.856,22.48,2636562,0
2007-05-08,22.543,22.788,22.123,22.78,2577687,0
2007-05-09,22.78,22.999,22.69,22.941,1198995,0
2007-05-10,22.999,23.018,22.235,22.382,1244130,0
2007-05-11,22.298,22.913,22.262,22.817,1160142,0
2007-05-14,22.95,22.963,22.69,22.78,739769,0
2007-05-15,22.683,23.033,22.669,22.81,846899,0
2007-05-16,22.823,23.145,22.81,23.145,861036,0
2007-05-17,23.278,23.663,23.066,23.614,1175284,0
2007-05-18,23.795,24.11,23.663,23.949,1271130,0
2007-05-21,24.084,25.415,24.013,24.817,2480981,0
2007-05-22,24.705,24.705,24.3,24.377,1262418,0
2007-05-23,24.397,24.783,24.335,24.573,1049994,0
2007-05-24,24.607,24.657,24.216,24.265,1044298,0
2007-05-25,24.363,24.705,24.363,24.698,763334,0
2007-05-29,24.497,24.636,24.377,24.406,821610,0
2007-05-30,24.223,24.657,24.202,24.643,647351,0
2007-05-31,24.693,24.769,24.308,24.468,1140003,0
2007-06-01,24.503,24.817,24.397,24.769,746622,0
2007-06-04,24.761,25.062,24.581,25.034,837323,0
2007-06-05,24.98,25.118,24.769,25.049,694628,0
2007-06-06,25.113,25.14,24.817,25.006,734053,0
2007-06-07,25.062,25.238,24.258,24.649,1398399,0
2007-06-08,24.308,24.6,24.194,24.46,851180,0
2007-06-11,24.49,24.664,24.397,24.46,548961,0
2007-06-12,24.369,24.433,23.851,23.977,855327,0
2007-06-13,23.874,24.278,23.859,24.223,649347,0
2007-06-14,24.258,24.335,24.007,24.124,958597,0
2007-06-15,24.124,24.363,23.977,24.35,1058441,0
2007-06-18,24.328,24.342,24.124,24.238,839897,0
2007-06-19,24.278,24.356,24.013,24.202,857607,0
2007-06-20,24.188,24.258,23.55,23.586,1180714,0
2007-06-21,23.698,23.803,23.306,23.558,932317,0
2007-06-22,23.592,23.621,23.269,23.509,755621,0
2007-06-25,23.431,23.642,23.153,23.269,870464,0
2007-06-26,23.39,23.431,22.577,22.738,1441395,0
2007-06-27,22.473,22.669,21.877,22.633,1664009,0
2007-06-28,22.683,23.67,22.641,23.208,1317670,0
2007-06-29,23.242,23.509,23.04,23.361,1038446,0
2007-07-02,23.369,23.886,23.369,23.825,653921,0
2007-07-03,23.971,23.971,23.592,23.726,401950,0
2007-07-05,23.67,23.803,23.361,23.529,876748,0
2007-07-06,23.635,23.753,23.544,23.657,608497,0
2007-07-09,23.663,24.048,23.657,23.818,682342,0
2007-07-10,23.775,23.992,23.74,23.832,735055,0
2007-07-11,23.69,23.803,23.6,23.733,592070,0
2007-07-12,23.922,24.021,23.825,23.977,596213,0
2007-07-13,23.965,24.077,23.965,24.048,789903,0
2007-07-16,24.034,24.118,23.733,23.902,1012019,0
2007-07-17,23.942,24.089,23.803,23.859,899888,0
2007-07-18,23.81,24.133,23.782,24.133,879321,0
2007-07-19,24.152,24.209,23.837,23.902,1025160,0
2007-07-20,23.992,23.992,23.592,23.642,943453,0
2007-07-23,23.733,23.74,23.242,23.25,970735,0
2007-07-24,23.242,23.269,22.543,22.571,1495674,0
2007-07-25,22.409,22.992,22.206,22.844,1399243,0
2007-07-26,22.999,23.018,21.884,22.262,1862243,0
2007-07-27,21.912,22.22,21.5,21.962,1492962,0
2007-07-30,22.018,22.109,21.702,21.767,1023162,0
2007-07-31,22.074,22.138,21.662,21.767,1073424,0
2007-08-01,21.767,22.053,21.177,21.514,1516191,0
2007-08-02,21.533,21.605,21.009,21.108,1422724,0
2007-08-03,21.108,21.38,21.095,21.115,1391543,0
2007-08-06,21.086,21.172,20.304,20.912,1957774,0
2007-08-07,20.813,20.898,20.581,20.722,1584748,0
2007-08-08,21.016,21.213,20.68,20.771,1928765,0
2007-08-09,20.444,20.722,20.304,20.344,1876198,0
2007-08-10,20.262,21.065,19.868,21.009,1799493,0
2007-08-13,21.338,21.352,20.444,20.519,1093436,0
2007-08-14,20.309,20.401,19.86,20.114,1307554,0
2007-08-15,19.841,20.064,19.533,19.604,1229314,0
2007-08-16,19.253,19.392,18.531,19.371,2306718,0
2007-08-17,19.91,20.204,19.392,19.96,1248538,0
2007-08-20,20.022,20.304,19.671,20.232,1031156,0
2007-08-21,20.232,20.296,19.812,19.868,826043,0
2007-08-22,19.972,20.232,19.868,19.925,832308,0
2007-08-23,20.064,20.262,19.932,20.219,800331,0
2007-08-24,20.336,20.813,20.189,20.687,951312,0
2007-08-27,20.722,20.819,20.379,20.612,621352,0
2007-08-28,20.597,20.597,19.89,20.05,1074296,0
2007-08-29,19.883,20.088,19.707,19.96,804476,0
2007-08-30,19.799,19.918,19.671,19.743,708916,0
2007-08-31,20.007,20.364,19.94,20.064,851040,0
2007-09-04,20.197,20.581,20.176,20.491,903218,0
2007-09-05,20.373,20.744,20.358,20.66,653705,0
2007-09-06,20.471,20.575,20.316,20.429,764414,0
2007-09-07,20.296,20.429,20.136,20.247,588559,0
2007-09-10,20.176,20.197,19.897,20.093,719196,0
2007-09-11,20.197,20.491,20.197,20.436,677653,0
2007-09-12,20.464,20.876,20.464,20.813,784474,0
2007-09-13,20.919,21.016,20.855,20.975,719516,0
2007-09-14,21.001,21.261,20.947,21.052,666819,0
2007-09-17,21.052,21.095,20.808,20.961,671009,0
2007-09-18,20.954,21.071,20.813,21.052,650136,0
2007-09-19,21.001,21.009,20.304,20.568,2316424,0
2007-09-20,20.568,20.68,20.022,20.226,1727567,0
2007-09-21,20.269,20.525,20.269,20.436,1466855,0
2007-09-24,20.491,21.528,20.45,21.303,3554635,0
2007-09-25,21.303,21.997,21.095,21.675,2096452,0
2007-09-26,21.687,21.718,21.345,21.5,1421411,0
2007-09-27,21.912,21.962,21.528,21.626,1317922,0
2007-09-28,21.809,21.906,21.668,21.751,876010,0
2007-10-01,21.912,22.026,21.773,21.968,902147,0
2007-10-02,21.702,21.837,21.639,21.759,772122,0
2007-10-03,21.736,21.809,21.506,21.541,576484,0
2007-10-04,21.5,21.815,21.402,21.815,671742,0
2007-10-05,21.884,21.968,21.702,21.809,1014008,0
2007-10-08,21.794,21.809,21.597,21.694,607223,0
2007-10-09,21.681,21.899,21.444,21.773,842337,0
2007-10-10,21.809,22.255,21.794,22.171,718338,0
2007-10-11,22.401,22.466,21.843,21.983,1345835,0
2007-10-12,22.116,22.304,22.067,22.171,762085,0
2007-10-15,22.439,22.466,21.941,22.151,1187426,0
2007-10-16,22.228,22.368,21.962,22.045,1145725,0
2007-10-17,22.13,22.577,22.088,22.543,1076252,0
2007-10-18,22.536,22.78,22.508,22.633,1016741,0
2007-10-19,22.628,22.738,22.186,22.48,1074829,0
2007-10-22,22.353,22.368,21.997,22.368,1029946,0
2007-10-23,22.641,22.823,22.389,22.648,1270274,0
2007-10-24,22.71,22.788,22.556,22.738,1718930,0
2007-10-25,22.969,22.969,22.788,22.92,1286662,0
2007-10-26,22.515,23.131,22.515,23.131,1275761,0
2007-10-29,23.131,23.145,22.803,22.95,928743,0
2007-10-30,22.927,22.927,22.374,22.549,954652,0
2007-10-31,22.508,22.508,21.983,22.333,3492319,0
2007-11-01,22.228,22.333,22.004,22.102,1524414,0
2007-11-02,22.48,22.521,22.243,22.368,1315899,0
2007-11-05,22.346,22.346,22.011,22.116,1141159,0
2007-11-06,22.145,22.389,21.941,22.038,1302130,0
2007-11-07,22.018,22.2,21.366,21.459,1761719,0
2007-11-08,21.687,21.687,20.701,20.904,2270820,0
2007-11-09,21.001,21.001,20.562,20.794,1626772,0
2007-11-12,20.197,20.597,19.671,19.694,2459274,0
2007-11-13,19.722,20.007,19.253,19.756,2449235,0
2007-11-14,19.812,20.254,19.812,19.946,1904403,0
2007-11-15,19.994,20.037,19.253,19.469,1918913,0
2007-11-16,19.707,19.987,19.477,19.707,1733011,0
2007-11-19,19.803,19.883,19.12,19.56,1472137,0
2007-11-20,19.61,19.771,19.274,19.456,2020336,0
2007-11-21,19.358,19.428,19.042,19.176,1958485,0
2007-11-23,19.287,19.604,19.169,19.525,745956,0
2007-11-26,19.589,19.833,19.307,19.379,2225016,0
2007-11-27,19.511,19.511,18.875,19.091,2551772,0
2007-11-28,19.18,19.18,18.693,18.734,3013464,0
2007-11-29,18.756,18.756,18.246,18.524,2943527,0
2007-11-30,18.596,18.686,18.35,18.608,2586916,0
2007-12-03,18.448,18.559,18.279,18.341,1799890,0
2007-12-04,18.279,18.378,18.203,18.285,1562863,0
2007-12-05,18.271,18.553,18.238,18.313,1903403,0
2007-12-06,18.384,18.903,18.279,18.756,1634875,0
2007-12-07,18.932,18.973,18.642,18.742,1831104,0
2007-12-10,18.796,18.824,18.621,18.686,1760619,0
2007-12-11,18.804,18.824,18.406,18.44,1964691,0
2007-12-12,18.664,18.728,18.426,18.559,1291290,0
2007-12-13,18.596,18.596,18.203,18.454,1733926,0
2007-12-14,18.489,18.559,18.279,18.413,1149129,0
2007-12-17,18.378,18.763,18.378,18.573,1650520,0
2007-12-18,18.581,18.671,18.279,18.35,2176539,0
2007-12-19,18.489,18.489,18.21,18.253,2863100,0
2007-12-20,18.265,18.279,18.139,18.21,2214813,0
2007-12-21,18.238,18.259,17.929,17.964,3458443,0
2007-12-24,17.977,18.378,17.964,18.357,1901331,0
2007-12-26,18.454,18.903,18.328,18.888,2003473,0
2007-12-27,18.818,18.903,18.384,18.467,1925184,0
2007-12-28,18.44,18.524,18.238,18.392,1985882,0
2007-12-31,18.328,18.378,18.063,18.203,2553904,0
2008-01-02,18.341,18.763,18.271,18.693,1789042,0
2008-01-03,18.854,19.245,18.656,19.139,1974449,0
2008-01-04,19.204,19.204,18.608,18.671,1774597,0
2008-01-07,18.868,18.868,18.23,18.341,2034174,0
2008-01-08,18.615,18.628,18.259,18.279,1664921,0
2008-01-09,18.271,18.37,17.929,18.153,2354695,0
2008-01-10,18.111,18.111,17.852,17.999,2490745,0
2008-01-11,18.084,18.117,17.929,18.014,2587629,0
2008-01-14,18.071,18.964,18.071,18.854,3220507,0
2008-01-15,19.042,19.253,18.378,19.18,3706554,0
2008-01-16,19.063,19.063,18.467,18.474,6846395,0
2008-01-17,18.482,18.771,17.936,17.949,2916272,0
2008-01-18,18.063,18.285,17.809,17.929,3202991,0
2008-01-22,16.466,17.677,16.466,17.524,4526892,0
2008-01-23,17.425,17.467,16.628,17.055,4945772,0
2008-01-24,17.013,17.874,17.013,17.832,4725609,0
2008-01-25,18.014,18.392,17.832,18.007,3662330,0
2008-01-28,18.123,18.588,17.964,18.588,2822407,0
2008-01-29,18.693,18.831,18.433,18.783,2882312,0
2008-01-30,18.895,18.903,18.467,18.671,3119392,0
2008-01-31,18.699,18.938,18.378,18.824,2155175,0
2008-02-01,18.903,18.932,18.6,18.783,2192457,0
2008-02-04,18.881,19.071,18.763,18.888,2599227,0
2008-02-05,18.824,18.824,18.279,18.313,2745560,0
2008-02-06,18.279,18.553,18.203,18.223,1754732,0
2008-02-07,18.196,18.539,18.196,18.539,1740276,0
2008-02-08,18.546,18.944,18.413,18.489,2327498,0
2008-02-11,18.721,18.999,18.482,18.999,2634013,0
2008-02-12,19.084,19.26,18.938,19.042,2129554,0
2008-02-13,19.131,19.764,19.099,19.714,2376725,0
2008-02-14,19.827,20.129,19.657,19.679,2264544,0
2008-02-15,19.707,19.918,19.496,19.756,1571294,0
2008-02-19,20.057,20.269,19.812,19.883,2103076,0
2008-02-20,19.799,20.219,19.799,20.204,2329964,0
2008-02-21,20.239,20.269,19.604,19.652,2963314,0
2008-02-22,19.779,20.129,19.624,19.994,2972166,0
2008-02-25,20.183,20.512,20.001,20.45,3172879,0
2008-02-26,20.548,20.947,20.422,20.813,3436539,0
2008-02-27,20.744,20.808,20.079,20.161,2941149,0
2008-02-28,20.176,20.562,20.169,20.548,2102311,0
2008-02-29,20.645,20.645,19.616,19.779,3473657,0
2008-03-03,19.94,20.03,19.365,19.652,2460551,0
2008-03-04,19.7,19.7,18.999,19.415,2907010,0
2008-03-05,19.567,20.03,19.463,20.03,2337292,0
2008-03-06,20.121,20.121,19.616,19.671,2304301,0
2008-03-07,19.597,19.833,19.336,19.539,2317159,0
2008-03-10,19.714,19.714,19.162,19.26,2399263,0
2008-03-11,19.379,19.756,19.287,19.519,2072853,0
2008-03-12,19.637,19.827,19.329,19.686,1706150,0
2008-03-13,19.597,20.121,19.533,20.05,2151671,0
2008-03-14,20.093,20.232,19.624,20.141,2548427,0
2008-03-17,19.883,19.918,19.021,19.422,3976018,0
2008-03-18,19.722,19.846,19.371,19.841,2447591,0
2008-03-19,19.841,19.841,19.063,19.071,2671048,0
2008-03-20,18.831,18.888,18.413,18.742,3449146,0
2008-03-24,18.714,19.56,18.714,19.195,2391753,0
2008-03-25,19.567,19.803,19.35,19.771,2182420,0
2008-03-26,19.946,20.064,19.728,19.98,2540416,0
2008-03-27,19.743,19.98,19.714,19.714,2232834,0
2008-03-28,19.89,19.89,19.489,19.567,1663716,0
2008-03-31,19.604,19.827,19.218,19.589,3858588,0
2008-04-01,19.567,19.637,19.321,19.616,2152125,0
2008-04-02,19.743,20.079,19.63,20.015,2068042,0
2008-04-03,20.007,20.197,19.89,19.98,1743955,0
2008-04-04,20.037,20.176,19.972,20.044,1626780,0
2008-04-07,20.129,20.444,20.093,20.254,2260746,0
2008-04-08,20.336,20.344,20.03,20.154,1546546,0
2008-04-09,20.088,20.219,19.89,20.064,2131920,0
2008-04-10,20.176,20.226,19.918,20.106,1819514,0
2008-04-11,20.121,20.121,19.846,20.007,1929648,0
2008-04-14,20.169,20.548,20.072,20.498,2199249,0
2008-04-15,20.519,20.862,20.519,20.808,2530921,0
2008-04-16,20.947,21.284,20.947,21.24,4100252,0
2008-04-17,21.213,21.36,21.144,21.352,2578203,0
2008-04-18,21.352,21.662,21.129,21.639,3110571,0
2008-04-21,21.639,21.912,21.605,21.809,2247173,0
2008-04-22,21.962,22.319,21.787,22.094,2780917,0
2008-04-23,22.2,22.2,21.563,21.767,3373525,0
2008-04-24,21.694,21.694,20.89,21.197,3430599,0
2008-04-25,21.246,21.751,21.22,21.736,2664438,0
2008-04-28,21.767,21.948,21.459,21.634,2382490,0
2008-04-29,21.184,21.394,20.975,21.016,2406726,0
2008-04-30,21.001,21.317,20.808,21.122,2055500,0
2008-05-01,20.933,21.115,20.373,20.794,3265234,0
2008-05-02,20.758,21.345,20.722,21.27,2375369,0
2008-05-05,21.284,21.694,21.284,21.612,1983460,0
2008-05-06,21.626,22.194,21.626,22.157,3594521,0
2008-05-07,22.157,22.228,21.675,21.955,2711667,0
2008-05-08,21.955,22.243,21.815,22.213,2347447,0
2008-05-09,22.395,22.648,22.395,22.613,4061270,0
2008-05-12,22.605,22.613,22.22,22.445,2478271,0
2008-05-13,22.549,22.696,22.228,22.669,2712477,0
2008-05-14,22.851,22.977,22.648,22.683,2474952,0
2008-05-15,22.704,23.111,22.69,23.111,3095021,0
2008-05-16,23.453,23.614,23.312,23.586,2932603,0
2008-05-19,23.628,23.803,23.524,23.684,2245307,0
2008-05-20,23.566,24.356,23.566,24.278,3526478,0
2008-05-21,24.433,24.846,24.285,24.377,4486761,0
2008-05-22,24.497,24.649,23.768,24.084,3974816,0
2008-05-23,24.433,24.497,23.698,23.958,3870346,0
2008-05-27,23.698,23.874,23.468,23.635,3319561,0
2008-05-28,23.215,23.403,22.633,23.355,3603698,0
2008-05-29,23.131,23.341,22.48,22.577,3561877,0
2008-05-30,22.556,23.095,22.488,23.025,2041768,0
2008-06-02,22.927,23.081,22.62,23.012,1874050,0
2008-06-03,23.033,23.033,22.613,22.704,2058403,0
2008-06-04,22.605,22.704,22.053,22.179,3128221,0
2008-06-05,22.186,23.005,22.186,22.999,2545859,0
2008-06-06,23.173,23.733,23.173,23.349,3691654,0
2008-06-09,22.81,23.657,22.81,23.306,2045970,0
2008-06-10,23.3,23.453,22.759,23.088,2402422,0
2008-06-11,23.173,23.578,23.088,23.578,2589123,0
2008-06-12,23.39,23.69,23.278,23.566,2439675,0
2008-06-13,23.453,23.74,23.375,23.578,1623790,0
2008-06-16,23.67,24.11,23.663,23.782,2842400,0
2008-06-17,23.712,24.04,23.657,23.928,1826328,0
2008-06-18,23.977,24.181,23.803,24.181,2225036,0
2008-06-19,24.048,24.321,23.439,23.614,2865877,0
2008-06-20,23.69,24.223,23.676,23.845,4052982,0
2008-06-23,24.152,24.503,23.874,24.497,3782525,0
2008-06-24,24.503,24.503,23.789,23.942,3144716,0
2008-06-25,24.077,24.096,23.319,23.949,3259494,0
2008-06-26,23.837,23.942,23.25,23.544,2535610,0
2008-06-27,23.46,23.768,23.453,23.76,2404907,0
2008-06-30,23.866,24.013,23.592,23.69,2258422,0
2008-07-01,23.704,23.803,23.524,23.746,1456431,0
2008-07-02,23.746,23.922,22.95,23.145,2855056,0
2008-07-03,23.033,23.201,21.506,22.276,4143971,0
2008-07-07,22.059,22.228,21.016,21.436,5081647,0
2008-07-08,21.15,21.15,20.254,21.022,5608669,0
2008-07-09,21.177,22.011,21.136,21.254,3542373,0
2008-07-10,21.277,22.206,21.254,22.157,2490859,0
2008-07-11,22.328,22.775,21.856,22.109,2425563,0
2008-07-14,22.151,22.374,21.751,21.976,2509488,0
2008-07-15,22.206,22.206,21.164,21.261,3073266,0
2008-07-16,21.22,21.246,20.379,21.115,3382577,0
2008-07-17,21.009,21.5,20.247,20.506,4754972,0
2008-07-18,20.714,21.261,20.54,20.904,2652712,0
2008-07-21,21.191,23.803,20.904,21.73,2701154,0
2008-07-22,21.43,21.473,20.954,21.317,2685479,0
2008-07-23,21.144,21.204,20.722,20.8,3197317,0
2008-07-24,20.933,21.234,20.581,20.695,3212054,0
2008-07-25,20.729,21.289,20.66,21.172,2543932,0
2008-07-28,21.352,21.702,21.22,21.325,2084734,0
2008-07-29,20.997,21.197,20.525,20.714,2419075,0
2008-07-30,20.794,21.394,20.512,21.297,2480317,0
2008-07-31,21.15,21.284,20.722,20.997,2495217,0
2008-08-01,21.001,21.213,20.639,20.808,2406536,0
2008-08-04,20.868,20.868,19.786,19.953,2526443,0
2008-08-05,19.799,20.183,19.707,20.129,2947271,0
2008-08-06,20.204,20.555,20.044,20.281,2011502,0
2008-08-07,20.722,20.722,20.197,20.275,1771038,0
2008-08-08,20.088,20.148,19.61,19.846,2170560,0
2008-08-11,19.972,20.03,18.636,19.106,4810602,0
2008-08-12,19.162,19.441,18.999,19.154,2464620,0
2008-08-13,19.195,19.764,18.979,19.686,3171643,0
2008-08-14,19.707,19.853,19.238,19.604,2419221,0
2008-08-15,19.567,19.567,19.114,19.238,1871254,0
2008-08-18,19.26,19.539,19.188,19.238,1873220,0
2008-08-19,19.245,19.574,19.147,19.307,2937346,0
2008-08-20,19.386,20.304,19.386,20.176,2807288,0
2008-08-21,20.498,20.737,20.344,20.562,2061868,0
2008-08-22,20.562,20.605,20.037,20.351,1622510,0
2008-08-25,20.478,20.478,20.05,20.407,1702318,0
2008-08-26,20.533,20.808,20.533,20.752,2124435,0
2008-08-27,20.752,20.786,20.387,20.639,1738060,0
2008-08-28,20.813,20.94,20.161,20.471,1615574,0
2008-08-29,20.498,20.618,20.323,20.555,1057005,0
2008-09-02,20.169,20.169,19.604,19.694,1988884,0
2008-09-03,19.707,19.707,19.147,19.365,3011971,0
2008-09-04,19.26,19.511,18.903,19.006,2248979,0
2008-09-05,18.957,19.106,18.46,18.903,2735943,0
2008-09-08,19.211,19.224,18.203,18.265,3640705,0
2008-09-09,18.166,18.166,16.76,16.879,8417064,0
2008-09-10,17.152,17.788,16.984,17.719,4972481,0
2008-09-11,17.852,17.908,17.124,17.587,4145770,0
2008-09-12,17.824,18.313,17.734,18.189,2776751,0
2008-09-15,17.159,17.488,16.964,17.131,4383947,0
2008-09-16,16.584,16.94,16.101,16.332,8183967,0
2008-09-17,16.459,16.633,15.737,16.2,7206334,0
2008-09-18,16.691,17.181,16.2,16.76,5239972,0
2008-09-19,17.496,17.936,16.83,17.852,4917366,0
2008-09-22,18.321,18.938,18.166,18.259,5079426,0
2008-09-23,18.285,18.649,17.509,18.196,3910185,0
2008-09-24,18.482,18.621,17.874,18.021,2723835,0
2008-09-25,18.189,18.292,17.902,18.246,2694505,0
2008-09-26,17.817,17.817,17.166,17.524,2915637,0
2008-09-29,17.237,17.32,15.402,16.166,6630620,0
2008-09-30,16.074,16.935,16.005,16.873,4997466,0
2008-10-01,16.718,16.802,16.207,16.62,2994767,0
2008-10-02,16.444,16.444,15.346,15.435,5218632,0
2008-10-03,15.648,16.257,14.751,14.786,5672318,0
2008-10-06,13.87,13.87,11.488,12.706,14199657,0
2008-10-07,13.302,13.302,11.846,12.111,11361523,0
2008-10-08,11.614,11.649,9.976,11.236,16475133,0
2008-10-09,11.572,11.972,10.501,10.789,9495851,0
2008-10-10,9.64,10.523,9.1008,10.342,13182189,0
2008-10-13,11.551,12.614,11.013,12.314,6605694,0
2008-10-14,13.709,13.987,11.383,11.928,9119852,0
2008-10-15,11.614,11.614,10.305,10.368,7074581,0
2008-10-16,10.368,11.116,9.983,11.06,7555385,0
2008-10-17,11.203,12.322,10.605,11.579,6633560,0
2008-10-20,12.314,13.007,12.041,12.987,6701264,0
2008-10-21,12.882,12.882,12.322,12.434,5986479,0
2008-10-22,12.078,12.111,10.964,11.342,6793543,0
2008-10-23,11.335,11.72,10.508,11.181,6957970,0
2008-10-24,10.139,11.096,10.045,10.941,6883456,0
2008-10-27,10.67,11.131,10.327,10.355,5186894,0
2008-10-28,10.804,11.203,10.395,11.111,5135941,0
2008-10-29,11.154,12.285,11.154,11.902,6671432,0
2008-10-30,12.595,12.672,11.875,12.454,4915836,0
2008-10-31,12.153,12.637,11.769,12.504,5049733,0
2008-11-03,12.469,12.588,12.125,12.363,3406529,0
2008-11-04,12.54,13.308,12.427,13.007,5027166,0
2008-11-05,12.65,12.98,12.279,12.349,4331861,0
2008-11-06,12.253,12.322,11.424,11.649,4617842,0
2008-11-07,11.796,12.23,11.6,11.875,3833224,0
2008-11-10,12.285,12.427,11.664,11.846,3737912,0
2008-11-11,11.6,11.775,11.146,11.418,3483213,0
2008-11-12,11.116,11.203,10.508,10.599,4367778,0
2008-11-13,10.684,11.539,9.963,11.474,5767629,0
2008-11-14,11.096,11.551,10.872,11.02,3991387,0
2008-11-17,10.852,11.203,10.663,10.704,4405652,0
2008-11-18,11.02,11.04,10.362,10.564,4389066,0
2008-11-19,10.536,10.67,9.676,9.751,6442449,0
2008-11-20,9.548,9.583,8.4216,8.5194,8985936,0
2008-11-21,9.0727,9.0727,8.3029,8.9819,6987188,0
2008-11-24,9.3531,10.327,9.3531,10.102,6702468,0
2008-11-25,10.327,10.327,9.3463,9.858,5549819,0
2008-11-26,9.976,10.22,9.591,10.213,4253838,0
2008-11-28,10.139,10.228,9.663,10.206,1537925,0
2008-12-01,9.689,9.934,9.1008,9.1089,4174167,0
2008-12-02,9.3659,9.3943,8.8566,9.1425,5779717,0
2008-12-03,8.9256,9.0591,8.5336,8.9256,5353973,0
2008-12-04,8.7795,8.8839,7.7151,7.9177,6706013,0
2008-12-05,7.5329,7.6871,6.98,7.344,9698892,0
2008-12-08,7.8759,8.107,7.5608,7.6871,5992403,0
2008-12-09,7.596,8.1,7.5608,7.617,4953052,0
2008-12-10,7.8759,8.0442,7.3508,7.7919,7398740,0
2008-12-11,7.9391,8.3454,7.8062,7.9177,5464189,0
2008-12-12,7.512,7.8759,7.4348,7.8338,4354571,0
2008-12-15,8.1631,8.3235,7.8479,8.009,4506709,0
2008-12-16,8.2124,8.4015,8.0231,8.4015,4918571,0
2008-12-17,8.3945,8.4563,8.1631,8.2398,4153103,0
2008-12-18,8.289,8.3804,7.7009,7.7919,5461261,0
2008-12-19,7.652,7.96,7.652,7.8269,3790674,0
2008-12-22,7.8552,7.96,7.5748,7.6729,3789007,0
2008-12-23,7.603,7.771,7.5538,7.6871,3991018,0
2008-12-24,7.666,7.7989,7.5748,7.771,1619458,0
2008-12-26,7.7778,7.9881,7.7151,7.771,3873084,0
2008-12-29,7.8338,7.883,7.5401,7.638,3625804,0
2008-12-30,7.5329,7.638,7.4909,7.5538,5688053,0
2008-12-31,7.4629,7.8479,7.428,7.7848,4910384,0
2009-01-02,7.7428,8.5061,7.7428,8.4286,4571601,0
2009-01-05,8.6533,9.2059,8.6047,9.0382,6466799,0
2009-01-06,9.409,9.606,9.2136,9.4364,6360932,0
2009-01-07,9.4296,9.4922,9.0309,9.1843,6900023,0
2009-01-08,9.01,9.2834,8.8566,9.2475,4273264,0
2009-01-09,9.1988,9.2272,8.961,9.0309,3326540,0
2009-01-12,8.8703,8.8703,8.4436,8.5754,3558414,0
2009-01-13,8.5266,8.7441,8.4216,8.6597,4189244,0
2009-01-14,8.6111,8.6462,8.142,8.2194,4675327,0
2009-01-15,8.1559,8.4015,7.8338,8.3945,5908202,0
2009-01-16,8.6047,8.6742,8.1489,8.3029,5956812,0
2009-01-20,8.3097,8.3097,7.883,7.9529,4739453,0
2009-01-21,8.17,8.5622,7.9881,8.5488,5056209,0
2009-01-22,8.4286,8.4634,8.0578,8.1978,5991807,0
2009-01-23,8.0859,8.7576,8.051,8.6462,4933353,0
2009-01-26,8.8421,9.1089,8.716,8.8703,6704465,0
2009-01-27,8.8566,9.1008,8.7515,9.0527,6144890,0
2009-01-28,9.1089,9.2272,8.8349,8.9329,5587553,0
2009-01-29,8.8766,8.8766,8.5825,8.6182,3915069,0
2009-01-30,7.9529,8.0931,7.8269,7.9111,7681900,0
2009-02-02,7.7919,7.8269,7.638,7.6447,5587570,0
2009-02-03,7.7359,7.771,7.5259,7.6241,5052881,0
2009-02-04,7.7571,7.8409,7.596,7.7359,4747498,0
2009-02-05,7.6099,7.8338,7.5259,7.7359,4142493,0
2009-02-06,7.6799,8.009,7.5608,7.9459,4736931,0
2009-02-09,8.0442,8.1,7.7848,7.8899,3659373,0
2009-02-10,7.8899,7.9319,7.421,7.47,5380338,0
2009-02-11,7.638,7.652,7.428,7.519,3528212,0
2009-02-12,7.4559,7.6799,7.3579,7.6099,4019259,0
2009-02-13,7.6588,7.764,7.5259,7.5748,3666948,0
2009-02-17,7.4838,7.4838,7.0569,7.0708,4811322,0
2009-02-18,7.2947,7.2947,6.5669,6.5738,6297247,0
2009-02-19,6.8608,7.134,6.6368,6.9727,5769543,0
2009-02-20,6.6717,6.8958,6.4689,6.6996,6540178,0
2009-02-23,6.8471,6.8471,6.1257,6.1467,7821437,0
2009-02-24,6.1958,6.7068,6.1608,6.6717,7142671,0
2009-02-25,6.4828,6.7489,6.1889,6.3007,7753413,0
2009-02-26,6.4548,6.5809,6.3007,6.3288,6683145,0
2009-02-27,6.1958,6.4058,6.0627,6.1818,6057104,0
2009-03-02,5.9998,6.0348,5.2367,5.2505,9205790,0
2009-03-03,5.3208,5.3976,4.9146,5.1456,11358865,0
2009-03-04,5.3627,5.4957,5.2296,5.4327,6090166,0
2009-03-05,5.3557,5.3766,5.0268,5.1036,5941639,0
2009-03-06,5.1875,5.4045,4.9286,5.0616,5437577,0
2009-03-09,4.9286,5.2016,4.7398,4.9985,4436256,0
2009-03-10,5.1246,5.5798,5.1175,5.4118,5250975,0
2009-03-11,5.5095,5.6286,5.3488,5.4957,4045077,0
2009-03-12,5.5376,6.0137,5.3976,5.9647,5178728,0
2009-03-13,6.0137,6.0697,5.6357,5.7546,4835202,0
2009-03-16,5.7406,6.3218,5.6706,6.1257,5767827,0
2009-03-17,6.2166,6.5947,6.0417,6.5947,4793661,0
2009-03-18,6.6648,6.9307,6.3356,6.826,5538733,0
2009-03-19,7.225,7.505,7.1268,7.2457,7737034,0
2009-03-20,7.316,7.4909,7.0777,7.302,6572776,0
2009-03-23,7.631,7.813,7.519,7.8062,5744887,0
2009-03-24,7.7848,8.051,7.603,7.7919,5407881,0
2009-03-25,7.9668,8.051,7.5608,7.7919,6895129,0
2009-03-26,7.9319,8.0791,7.8269,8.0791,7050779,0
2009-03-27,7.449,7.4559,6.9379,7.2108,9840420,0
2009-03-30,6.6996,6.8679,6.3077,6.4548,8180279,0
2009-03-31,6.6438,6.7838,6.5177,6.6438,4051695,0
2009-04-01,6.4128,6.8958,6.3499,6.8819,4756623,0
2009-04-02,7.225,7.3858,7.1407,7.2319,4828281,0
2009-04-03,7.1548,7.3649,7.092,7.316,3201595,0
2009-04-06,7.239,7.3998,7.1758,7.3719,3126418,0
2009-04-07,7.1758,7.2038,6.9379,7.0501,2944328,0
2009-04-08,7.0218,7.3369,6.8887,7.225,3239276,0
2009-04-09,7.3719,7.5259,7.3228,7.421,2760439,0
2009-04-13,7.344,7.7009,7.225,7.631,4312180,0
2009-04-14,7.6447,7.8479,7.4909,7.5889,3770487,0
2009-04-15,7.5748,7.7289,7.4909,7.6871,2944221,0
2009-04-16,7.8269,7.9111,7.596,7.7919,3877903,0
2009-04-17,7.7498,7.995,7.7498,7.9319,3751141,0
2009-04-20,7.764,7.764,7.1058,7.134,6269035,0
2009-04-21,7.0218,7.5259,7.008,7.449,4881090,0
2009-04-22,7.3508,7.6588,7.3508,7.4348,4077284,0
2009-04-23,7.5819,7.666,7.4909,7.6447,3121301,0
2009-04-24,7.8552,8.0231,7.771,7.9529,5827010,0
2009-04-27,7.7848,8.0019,7.6937,7.9177,4382993,0
2009-04-28,7.7498,7.7498,7.449,7.449,3841797,0
2009-04-29,7.652,7.7778,7.6241,7.6799,3557254,0
2009-04-30,7.7359,7.995,7.6447,7.6799,3660410,0
2009-05-01,7.7359,7.995,7.6937,7.904,3310947,0
2009-05-04,7.995,8.3454,7.9459,8.3235,5085474,0
2009-05-05,8.3585,8.3585,8.0231,8.2537,4718265,0
2009-05-06,8.4015,8.7305,8.289,8.6533,5615781,0
2009-05-07,8.9474,8.9974,8.6325,8.8203,9087383,0
2009-05-08,9.0591,9.2757,9.0028,9.2272,5318151,0
2009-05-11,9.0663,9.0663,8.6815,8.814,4937551,0
2009-05-12,9.0936,9.0936,8.814,8.961,4697985,0
2009-05-13,8.8839,8.8839,8.2752,8.3166,4948070,0
2009-05-14,8.1281,8.4365,7.8759,8.3166,5254519,0
2009-05-15,8.3454,8.3454,7.883,8.016,4293007,0
2009-05-18,8.107,8.5194,8.107,8.4705,2782399,0
2009-05-19,8.5061,8.716,8.4015,8.5825,3457351,0
2009-05-20,8.716,8.961,8.716,8.7515,3944510,0
2009-05-21,8.6597,8.6742,8.4076,8.5131,4128672,0
2009-05-22,8.6533,8.8005,8.5488,8.7305,2831058,0
2009-05-26,8.6462,9.0454,8.6462,9.0309,4255916,0
2009-05-27,9.0936,9.1289,8.8494,8.8911,4414510,0
2009-05-28,9.0454,9.3463,8.8911,9.2903,5232413,0
2009-05-29,9.4511,9.934,9.4511,9.858,7875617,0
2009-06-01,10.095,10.277,10.006,10.172,6462386,0
2009-06-02,10.151,10.213,9.934,10.038,4389297,0
2009-06-03,9.878,9.934,9.0527,9.3884,5992364,0
2009-06-04,9.508,9.745,9.4296,9.689,4265772,0
2009-06-05,9.787,9.787,9.262,9.4795,4032799,0
2009-06-08,9.3463,9.4511,9.1843,9.3796,2686844,0
2009-06-09,9.676,9.676,9.4511,9.515,2719321,0
2009-06-10,9.709,9.709,9.528,9.695,3464923,0
2009-06-11,9.801,10.108,9.774,9.926,4787263,0
2009-06-12,9.83,9.892,9.626,9.781,3268698,0
2009-06-15,9.703,9.703,9.2059,9.3659,3452410,0
2009-06-16,9.4511,9.571,9.1988,9.2136,3261867,0
2009-06-17,9.1162,9.1843,8.7795,9.0591,4826462,0
2009-06-18,9.0591,9.2418,8.8703,9.0236,3182765,0
2009-06-19,9.1162,9.2339,9.0454,9.1652,2887303,0
2009-06-22,9.01,9.0454,8.4286,8.4436,4940606,0
2009-06-23,8.4776,8.6111,8.2822,8.5194,4129581,0
2009-06-24,8.6742,8.9892,8.6533,8.8203,3448621,0
2009-06-25,8.8639,9.1716,8.7931,9.1652,3356509,0
2009-06-26,9.1716,9.1716,8.9057,9.0454,2435224,0
2009-06-29,9.01,9.1353,8.8839,8.9474,3212226,0
2009-06-30,8.9819,9.0527,8.7305,8.9129,2817726,0
2009-07-01,8.9057,9.0663,8.8005,8.8494,1586148,0
2009-07-02,8.6815,8.7859,8.5825,8.6669,2205901,0
2009-07-06,8.4776,8.4776,8.0931,8.3657,4065406,0
2009-07-07,8.289,8.4509,8.1,8.142,2994584,0
2009-07-08,8.037,8.072,7.4909,7.6729,6901261,0
2009-07-09,7.7359,8.0791,7.7359,8.009,3724649,0
2009-07-10,7.883,8.03,7.7428,7.995,2202752,0
2009-07-13,7.9668,8.1489,7.7359,8.107,2563001,0
2009-07-14,8.4076,8.4365,8.233,8.3585,2683375,0
2009-07-15,8.5969,8.716,8.5336,8.5622,3232182,0
2009-07-16,8.4929,8.8984,8.4856,8.8494,2679776,0
2009-07-17,8.8421,9.0164,8.7859,8.8984,2474125,0
2009-07-20,9.0936,9.1652,8.8911,8.9892,2280160,0
2009-07-21,9.0382,9.1571,8.7305,8.9256,2327180,0
2009-07-22,8.8005,9.0382,8.7377,8.94,2287813,0
2009-07-23,8.9129,9.3943,8.8984,9.262,4387457,0
2009-07-24,9.2136,9.409,9.2136,9.3943,2359774,0
2009-07-27,9.4364,9.598,9.4021,9.583,3698081,0
2009-07-28,9.521,9.648,9.3257,9.4795,3431214,0
2009-07-29,9.2272,9.2757,8.9129,9.0028,4065581,0
2009-07-30,9.1652,9.2272,9.0591,9.1008,2999057,0
2009-07-31,9.0936,9.2059,8.9819,9.1498,3252659,0
2009-08-03,9.262,9.528,9.2552,9.508,3103870,0
2009-08-04,9.3531,9.563,9.2339,9.508,2653508,0
2009-08-05,9.563,9.563,9.2981,9.4168,2572599,0
2009-08-06,9.4864,9.508,9.1988,9.3404,2162224,0
2009-08-07,9.4511,9.501,9.2418,9.2903,2029342,0
2009-08-10,9.3727,9.3796,9.2204,9.2834,1595531,0
2009-08-11,9.1716,9.2339,9.01,9.0591,2433790,0
2009-08-12,9.0309,9.36,9.0236,9.2688,2432775,0
2009-08-13,9.3727,9.577,9.2757,9.4922,2743450,0
2009-08-14,9.4864,9.4864,9.1652,9.2903,2400150,0
2009-08-17,9.01,9.01,8.6815,8.7931,3931003,0
2009-08-18,8.8267,9.0591,8.8267,9.0236,2271695,0
2009-08-19,8.8494,9.1843,8.8421,9.1089,2478614,0
2009-08-20,9.0527,9.178,9.0454,9.0872,2435061,0
2009-08-21,9.2059,9.311,9.1571,9.2834,2630440,0
2009-08-24,9.3884,9.4511,9.2981,9.3659,2513099,0
2009-08-25,9.3884,9.4795,9.262,9.311,3523659,0
2009-08-26,9.3039,9.36,9.2059,9.262,3142436,0
2009-08-27,9.1425,9.2204,8.9256,9.1652,3571888,0
2009-08-28,9.2059,9.2552,9.0727,9.1353,2159685,0
2009-08-31,8.9819,8.9974,8.8494,8.9819,2853004,0
2009-09-01,8.9256,9.01,8.7232,8.7795,3470213,0
2009-09-02,8.7232,8.7377,8.5969,8.6462,2543088,0
2009-09-03,8.6815,8.814,8.6742,8.6952,2541510,0
2009-09-04,8.7087,8.9474,8.7087,8.94,2146739,0
2009-09-08,9.2136,9.2272,9.1008,9.1652,2558928,0
2009-09-09,9.1716,9.2418,9.1008,9.2136,2052205,0
2009-09-10,9.2204,9.3531,9.1498,9.3463,2445923,0
2009-09-11,9.36,9.4511,9.2136,9.311,2779459,0
2009-09-14,9.2059,9.563,9.1162,9.541,6052426,0
2009-09-15,9.62,9.99,9.591,9.976,6095422,0
2009-09-16,9.983,10.108,9.983,10.045,3855433,0
2009-09-17,9.99,10.157,9.83,9.976,3995106,0
2009-09-18,9.983,10.124,9.892,10.095,3076825,0
2009-09-21,9.926,9.926,9.766,9.858,2831018,0
2009-09-22,10.019,10.327,10.012,10.32,4470048,0
2009-09-23,10.355,10.634,10.213,10.459,6670732,0
2009-09-24,10.41,10.474,10.131,10.39,5571228,0
2009-09-25,10.271,10.739,10.271,10.704,5971888,0
2009-09-28,10.711,10.886,10.572,10.837,4451599,0
2009-09-29,10.837,10.837,10.641,10.789,4077342,0
2009-09-30,10.886,11.089,10.663,11.089,6217815,0
2009-10-01,10.999,11.16,10.543,10.543,5206561,0
2009-10-02,10.362,10.591,9.851,10.481,6603752,0
2009-10-05,10.439,10.774,10.374,10.774,3971220,0
2009-10-06,10.984,11.166,10.796,10.964,4239903,0
2009-10-07,10.936,10.978,10.711,10.817,2845503,0
2009-10-08,10.9,11.188,10.846,11.131,3820405,0
2009-10-09,11.048,11.196,10.984,11.081,2599794,0
2009-10-12,11.208,11.37,11.181,11.229,2799083,0
2009-10-13,11.342,11.376,11.16,11.356,3272322,0
2009-10-14,11.446,11.539,11.356,11.474,3765987,0
2009-10-15,11.412,11.775,11.404,11.746,5590647,0
2009-10-16,11.733,11.733,11.37,11.572,4898498,0
2009-10-19,11.691,11.846,11.593,11.761,4386927,0
2009-10-20,11.819,11.894,11.551,11.685,4058171,0
2009-10-21,11.769,12.014,11.621,11.671,4558874,0
2009-10-22,11.733,12.735,11.691,12.721,10731637,0
2009-10-23,12.728,12.77,12.308,12.371,7254990,0
2009-10-26,12.46,12.588,11.972,12.063,8720399,0
2009-10-27,12.111,12.253,11.846,12.111,4648221,0
2009-10-28,11.846,11.95,11.222,11.256,7028776,0
2009-10-29,11.356,11.894,11.356,11.894,3687661,0
2009-10-30,11.713,11.838,11.328,11.517,6790107,0
2009-11-02,11.6,11.88,11.39,11.6,6337020,0
2009-11-03,11.544,11.902,11.39,11.819,4350449,0
2009-11-04,12.007,12.342,11.922,12.253,6563024,0
2009-11-05,12.089,12.342,12.022,12.308,4301416,0
2009-11-06,11.965,12.336,11.957,12.07,3331930,0
2009-11-09,12.427,12.6,12.386,12.497,4687363,0
2009-11-10,12.427,12.559,12.357,12.434,2797442,0
2009-11-11,12.546,12.63,12.308,12.336,3119645,0
2009-11-12,12.259,12.427,12.119,12.253,3540759,0
2009-11-13,12.293,12.504,12.181,12.497,4296421,0
2009-11-16,12.63,12.743,12.567,12.637,3536652,0
2009-11-17,12.553,12.706,12.497,12.7,2301648,0
2009-11-18,12.747,12.804,12.532,12.622,2897041,0
2009-11-19,12.595,12.622,12.427,12.511,2971346,0
2009-11-20,12.342,12.427,12.223,12.259,2807718,0
2009-11-23,12.504,12.776,12.504,12.762,3551425,0
2009-11-24,12.762,12.762,12.58,12.747,2851718,0
2009-11-25,12.756,12.938,12.65,12.909,2848095,0
2009-11-27,12.216,12.6,11.992,12.427,3380936,0
2009-11-30,12.44,12.553,12.211,12.301,4028967,0
2009-12-01,12.386,12.687,12.386,12.504,3018433,0
2009-12-02,12.532,12.553,12.342,12.392,2479697,0
2009-12-03,12.397,12.49,12.189,12.211,2141656,0
2009-12-04,12.329,12.497,12.089,12.104,3042133,0
2009-12-07,12.104,12.245,11.915,11.928,3919062,0
2009-12-08,11.832,11.875,11.502,11.649,5487808,0
2009-12-09,11.706,11.733,11.539,11.677,3015530,0
2009-12-10,11.769,11.861,11.657,11.746,2936126,0
2009-12-11,11.782,11.825,11.621,11.733,2433823,0
2009-12-14,11.796,12.049,11.727,12.029,2418130,0
2009-12-15,12.07,12.139,11.992,12.104,1740354,0
2009-12-16,12.245,12.469,12.237,12.314,3156288,0
2009-12-17,12.301,12.349,12.119,12.174,2235892,0
2009-12-18,12.259,12.357,12.189,12.253,2031289,0
2009-12-21,12.271,12.427,12.253,12.279,2167665,0
2009-12-22,12.271,12.427,12.265,12.412,2035577,0
2009-12-23,12.46,12.65,12.434,12.559,2555376,0
2009-12-24,12.6,12.657,12.567,12.614,936874,0
2009-12-28,12.664,12.7,12.573,12.687,2327798,0
2009-12-29,12.672,12.728,12.511,12.525,2230625,0
2009-12-30,12.532,12.532,12.308,12.469,2244408,0
2009-12-31,12.476,12.511,12.322,12.322,1903584,0
2010-01-04,12.497,12.747,12.497,12.672,2711325,0
2010-01-05,12.735,12.79,12.664,12.77,2126097,0
2010-01-06,12.832,13.106,12.804,13.092,2870189,0
2010-01-07,13.077,13.139,12.84,13.051,2487654,0
2010-01-08,12.958,13.106,12.909,13.062,2211189,0
2010-01-11,13.197,13.219,12.909,13.099,2680988,0
2010-01-12,12.958,12.987,12.58,12.63,2628527,0
2010-01-13,12.63,12.77,12.412,12.622,2543048,0
2010-01-14,12.608,12.812,12.6,12.679,1835281,0
2010-01-15,12.679,12.721,12.504,12.657,1641545,0
2010-01-19,12.65,12.84,12.6,12.84,1790839,0
2010-01-20,12.573,12.695,12.532,12.687,2334927,0
2010-01-21,12.7,12.7,12.041,12.055,5898518,0
2010-01-22,12.055,12.153,11.713,11.978,5060545,0
2010-01-25,11.978,12.223,11.978,12.111,2492694,0
2010-01-26,12.022,12.07,11.908,11.935,2337956,0
2010-01-27,11.853,11.928,11.706,11.804,3052147,0
2010-01-28,11.875,11.965,11.566,11.636,2987529,0
2010-01-29,11.713,11.838,11.412,11.502,4344832,0
2010-02-01,11.579,12.147,11.579,12.132,3187905,0
2010-02-02,12.147,12.58,12.041,12.49,4088048,0
2010-02-03,12.476,12.532,12.379,12.517,2284446,0
2010-02-04,12.386,12.483,12.096,12.259,3616076,0
2010-02-05,12.253,12.308,11.832,12.237,4757673,0
2010-02-08,12.181,12.253,11.928,11.928,2550202,0
2010-02-09,12.078,12.322,12.07,12.204,3466737,0
2010-02-10,12.245,12.293,12.041,12.237,2385024,0
2010-02-11,12.253,12.721,12.237,12.721,4749878,0
2010-02-12,12.49,12.776,12.46,12.762,3802355,0
2010-02-16,12.826,13.126,12.826,13.077,3680650,0
2010-02-17,13.051,13.267,13.051,13.231,3228777,0
2010-02-18,13.148,13.589,13.148,13.567,4392366,0
2010-02-19,13.468,13.778,13.4,13.695,3237069,0
2010-02-22,13.854,13.932,13.722,13.842,3142922,0
2010-02-23,13.764,13.932,13.497,13.834,4006598,0
2010-02-24,13.854,13.925,13.722,13.89,4097956,0
2010-02-25,13.686,14.107,13.54,14.1,4005685,0
2010-02-26,14.155,14.359,14.001,14.303,2983697,0
2010-03-01,14.366,14.8,14.366,14.701,5078871,0
2010-03-02,14.856,14.862,14.66,14.687,3378704,0
2010-03-03,14.681,14.841,14.618,14.645,2612205,0
2010-03-04,14.695,14.73,14.317,14.443,2591849,0
2010-03-05,14.633,14.862,14.526,14.738,2560360,0
2010-03-08,14.821,14.953,14.66,14.744,2042259,0
2010-03-09,14.681,14.841,14.611,14.716,1750172,0
2010-03-10,14.681,15.158,14.666,15.149,2377118,0
2010-03-11,15.024,15.192,14.989,15.1,1652968,0
2010-03-12,15.158,15.269,14.989,15.073,2875430,0
2010-03-15,14.953,15.024,14.582,14.779,2330809,0
2010-03-16,14.941,15.044,14.771,15.016,1883208,0
2010-03-17,15.1,15.205,15.052,15.129,1848817,0
2010-03-18,15.228,15.269,14.877,15.001,2687502,0
2010-03-19,14.968,15.059,14.716,14.828,2225165,0
2010-03-22,14.604,14.765,14.051,14.687,3347182,0
2010-03-23,14.71,14.989,14.71,14.934,2244926,0
2010-03-24,14.765,14.989,14.765,14.841,1549579,0
2010-03-25,14.941,15.031,14.589,14.589,2192665,0
2010-03-26,14.674,14.8,14.618,14.738,1957870,0
2010-03-29,14.765,14.835,14.66,14.724,2136047,0
2010-03-30,14.724,14.891,14.645,14.674,1583421,0
2010-03-31,14.666,14.877,14.653,14.786,2495865,0
2010-04-01,14.904,15.158,14.899,15.1,2475495,0
2010-04-05,15.178,15.528,15.149,15.507,2559967,0
2010-04-06,15.473,15.625,15.297,15.409,2211811,0
2010-04-07,15.297,15.36,15.016,15.158,3049230,0
2010-04-08,15.038,15.08,14.869,15.024,2411968,0
2010-04-09,15.121,15.121,14.716,14.813,2604486,0
2010-04-12,14.757,14.96,14.716,14.744,1697448,0
2010-04-13,14.695,14.695,14.262,14.555,4018422,0
2010-04-14,14.604,14.666,14.443,14.582,2127683,0
2010-04-15,14.541,14.666,14.317,14.351,2631752,0
2010-04-16,14.281,14.336,13.695,14.029,7247684,0
2010-04-19,13.756,14.107,13.665,14.029,3575649,0
2010-04-20,14.205,14.52,14.197,14.485,2448999,0
2010-04-21,14.506,14.563,14.184,14.325,2878119,0
2010-04-22,14.233,14.513,14.205,14.435,2580360,0
2010-04-23,14.442,14.696,14.301,14.69,2195166,0
2010-04-26,14.71,14.808,14.582,14.625,1889319,0
2010-04-27,14.589,14.869,14.184,14.227,3051917,0
2010-04-28,14.311,14.33,14.036,14.148,2145687,0
2010-04-29,14.246,14.288,14.022,14.1,2199914,0
2010-04-30,14.344,14.344,14.043,14.051,1927904,0
2010-05-03,14.121,14.227,13.953,14.114,2573048,0
2010-05-04,13.903,13.96,13.413,13.555,4188501,0
2010-05-05,13.148,13.352,11.203,12.987,12749123,0
2010-05-06,12.65,13.062,11.551,12.546,8428414,0
2010-05-07,12.546,12.735,12.265,12.49,6702026,0
2010-05-10,13.182,13.287,12.895,13.12,3736335,0
2010-05-11,12.958,13.4,12.918,13.014,2692312,0
2010-05-12,13.07,13.4,13.057,13.337,2495081,0
2010-05-13,13.701,14.184,13.701,13.827,5594137,0
2010-05-14,13.764,13.785,13.442,13.75,4394964,0
2010-05-17,13.722,13.75,13.371,13.561,3588819,0
2010-05-18,13.854,13.903,13.477,13.561,2897260,0
2010-05-19,13.497,13.589,13.139,13.386,5981753,0
2010-05-20,12.818,13.07,12.77,12.812,6385432,0
2010-05-21,12.427,13.044,12.181,13.022,4740695,0
2010-05-24,13.057,13.133,12.826,12.832,1791435,0
2010-05-25,12.189,12.784,12.189,12.756,4094978,0
2010-05-26,12.987,13.099,12.846,12.895,3329833,0
2010-05-27,13.245,13.505,13.238,13.477,2602429,0
2010-05-28,13.589,13.709,13.379,13.442,2475894,0
2010-06-01,13.371,13.581,13.302,13.322,2656115,0
2010-06-02,13.394,13.884,13.344,13.884,2556074,0
2010-06-03,13.939,14.121,13.742,14.029,2832897,0
2010-06-04,13.764,14.043,13.238,13.308,3093185,0
2010-06-07,13.322,13.54,13.085,13.162,2846750,0
2010-06-08,13.176,13.371,12.853,13.113,2776019,0
2010-06-09,13.322,13.54,13.085,13.133,2054393,0
2010-06-10,13.371,13.653,13.371,13.638,2072901,0
2010-06-11,13.534,13.862,13.483,13.695,1753562,0
2010-06-14,13.897,14.197,13.89,13.925,2356584,0
2010-06-15,14.016,14.499,14.016,14.457,2663869,0
2010-06-16,14.415,14.625,14.317,14.563,2371754,0
2010-06-17,14.541,14.701,14.415,14.541,3141868,0
2010-06-18,14.533,14.687,14.464,14.645,1597089,0
2010-06-21,14.71,15.044,14.549,14.666,2453230,0
2010-06-22,14.695,14.738,14.288,14.311,1903864,0
2010-06-23,14.281,14.374,14.009,14.288,1939504,0
2010-06-24,14.197,14.281,14.001,14.022,1742089,0
2010-06-25,14.036,14.421,14.001,14.387,2292468,0
2010-06-28,14.401,14.401,13.917,14.009,1604823,0
2010-06-29,13.671,13.679,13.316,13.359,2831489,0
2010-06-30,13.353,13.511,13.203,13.316,2137593,0
2010-07-01,13.316,13.722,13.182,13.722,3012703,0
2010-07-02,13.701,13.827,13.42,13.477,1834425,0
2010-07-06,13.462,13.77,13.245,13.547,2804652,0
2010-07-07,13.512,13.778,13.497,13.715,1831625,0
2010-07-08,13.932,13.96,13.534,13.764,2371096,0
2010-07-09,13.917,13.932,13.709,13.87,1074043,0
2010-07-12,13.87,13.953,13.756,13.939,1215759,0
2010-07-13,14.059,14.176,13.925,14.001,1638531,0
2010-07-14,14.001,14.176,13.903,14.022,1908483,0
2010-07-15,14.051,14.051,13.567,13.939,2873175,0
2010-07-16,13.813,13.834,13.435,13.491,2368251,0
2010-07-19,13.665,13.665,13.26,13.371,1578209,0
2010-07-20,13.316,13.665,13.28,13.659,1832543,0
2010-07-21,13.735,13.75,13.407,13.547,1701328,0
2010-07-22,13.679,13.884,13.679,13.804,2015929,0
2010-07-23,13.77,13.939,13.686,13.847,2043021,0
2010-07-26,13.932,14.059,13.87,14.059,1785030,0
2010-07-27,14.197,14.246,13.953,13.994,1650934,0
2010-07-28,13.903,13.972,13.722,13.764,1329455,0
2010-07-29,13.778,13.968,13.624,13.659,1470313,0
2010-07-30,13.61,13.742,13.518,13.574,1750073,0
2010-08-02,13.735,13.89,13.686,13.834,1683989,0
2010-08-03,13.792,13.96,13.792,13.89,1623015,0
2010-08-04,13.968,14.065,13.87,13.87,1747497,0
2010-08-05,13.884,14.036,13.854,13.939,1645977,0
2010-08-06,13.813,13.884,13.54,13.701,1892512,0
2010-08-09,13.735,13.968,13.679,13.968,1556063,0
2010-08-10,13.792,13.987,13.679,13.827,1689152,0
2010-08-11,13.695,13.695,13.442,13.497,2561852,0
2010-08-12,13.407,13.442,13.26,13.28,2032954,0
2010-08-13,13.302,13.442,13.238,13.4,1302924,0
2010-08-16,13.371,13.629,13.253,13.604,1801919,0
2010-08-17,13.701,13.884,13.686,13.804,1982707,0
2010-08-18,13.686,13.89,13.686,13.827,1611456,0
2010-08-19,13.728,13.884,13.624,13.686,1487622,0
2010-08-20,13.561,13.665,13.505,13.645,1258077,0
2010-08-23,13.695,13.722,13.442,13.574,1659543,0
2010-08-24,13.413,13.77,13.394,13.525,2346764,0
2010-08-25,13.386,13.42,13.126,13.394,2466885,0
2010-08-26,13.574,13.597,13.26,13.359,1734530,0
2010-08-27,13.364,13.597,13.139,13.555,2061778,0
2010-08-30,13.456,13.567,13.322,13.371,1815999,0
2010-08-31,13.248,13.374,13.092,13.149,2837337,0
2010-09-01,13.302,13.371,13.036,13.077,3428736,0
2010-09-02,13.099,13.139,12.958,13.022,2322828,0
2010-09-03,13.133,13.359,13.133,13.197,2885941,0
2010-09-07,13.133,13.176,12.804,12.876,2460785,0
2010-09-08,12.944,13.022,12.818,12.832,1935697,0
2010-09-09,12.42,13.219,12.397,13.106,8003676,0
2010-09-10,13.12,13.4,13.099,13.273,3957076,0
2010-09-13,13.371,13.407,13.162,13.225,2795525,0
2010-09-14,13.154,13.294,13.007,13.036,2726223,0
2010-09-15,13.007,13.162,12.987,13.154,2415013,0
2010-09-16,13.085,13.225,13.036,13.12,1925272,0
2010-09-17,13.162,13.238,13.022,13.211,2170176,0
2010-09-20,13.139,13.379,13.057,13.316,3114623,0
2010-09-21,13.359,13.512,13.225,13.413,3097974,0
2010-09-22,13.359,13.483,13.211,13.26,2708842,0
2010-09-23,13.148,13.316,13.029,13.133,1873698,0
2010-09-24,13.26,13.468,13.205,13.435,1853469,0
2010-09-27,13.42,13.616,13.379,13.518,2636987,0
2010-09-28,13.456,13.701,13.344,13.671,3157267,0
2010-09-29,13.75,14.1,13.722,13.953,4264802,0
2010-09-30,14.074,14.231,13.962,14.054,4128823,0
2010-10-01,14.142,14.281,13.987,14.233,3072583,0
2010-10-04,14.155,14.211,14.022,14.135,2250744,0
2010-10-05,14.233,14.351,14.135,14.317,2818129,0
2010-10-06,14.325,14.45,14.239,14.344,2243207,0
2010-10-07,14.33,14.45,14.121,14.435,2697740,0
2010-10-08,14.435,15.192,14.295,15.185,6291874,0
2010-10-11,14.989,15.086,14.779,15.059,2944842,0
2010-10-12,14.989,15.366,14.918,15.346,4198633,0
2010-10-13,15.402,15.869,15.374,15.766,5941940,0
2010-10-14,15.745,15.877,15.654,15.703,4215668,0
2010-10-15,15.695,15.837,15.577,15.759,3396452,0
2010-10-18,15.662,15.99,15.542,15.885,3949828,0
2010-10-19,15.542,15.844,15.284,15.485,3931303,0
2010-10-20,15.276,15.703,15.108,15.662,3986162,0
2010-10-21,15.689,15.956,15.675,15.773,3074449,0
2010-10-22,15.786,15.858,15.654,15.815,2061792,0
2010-10-25,15.933,16.026,15.759,15.801,2128518,0
2010-10-26,15.648,15.998,15.633,15.925,2216361,0
2010-10-27,15.752,15.99,15.64,15.962,2720409,0
2010-10-28,15.998,16.011,15.822,15.893,2663456,0
2010-10-29,15.791,15.959,15.777,15.959,2477643,0
2010-11-01,16.011,16.207,15.949,16.137,2932627,0
2010-11-02,16.243,16.257,16.018,16.089,1536095,0
2010-11-03,16.101,16.228,15.773,16.207,2575839,0
2010-11-04,16.41,16.732,16.361,16.697,3100142,0
2010-11-05,16.614,16.767,16.354,16.509,2173335,0
2010-11-08,16.347,16.452,16.011,16.179,2723351,0
2010-11-09,16.249,16.43,16.026,16.13,3426822,0
2010-11-10,16.109,16.166,15.724,16.101,2732833,0
2010-11-11,15.962,16.026,15.815,15.9,2346120,0
2010-11-12,15.695,15.731,15.248,15.528,2828234,0
2010-11-15,15.501,15.752,15.465,15.507,2489723,0
2010-11-16,15.213,15.276,14.899,15.115,3472555,0
2010-11-17,14.989,15.402,14.941,15.303,1962691,0
2010-11-18,15.451,15.724,15.374,15.648,1953856,0
2010-11-19,15.598,15.668,15.409,15.584,1973380,0
2010-11-22,15.444,15.662,15.352,15.598,1948311,0
2010-11-23,15.409,15.435,15.044,15.318,2813462,0
2010-11-24,15.402,15.737,15.402,15.724,3063184,0
2010-11-26,15.34,15.528,15.276,15.284,1029137,0
2010-11-29,15.178,15.515,15.031,15.429,2452264,0
2010-11-30,15.164,15.327,15.064,15.149,2132788,0
2010-12-01,15.269,15.52,15.26,15.429,2263943,0
2010-12-02,15.57,15.737,15.473,15.675,2080434,0
2010-12-03,15.515,15.61,15.326,15.451,2814299,0
2010-12-06,15.297,15.435,15.178,15.276,2245340,0
2010-12-07,15.374,15.402,15.136,15.318,3006619,0
2010-12-08,15.303,15.563,15.26,15.458,2522636,0
2010-12-09,15.515,15.515,15.31,15.36,1737981,0
2010-12-10,15.346,15.619,15.31,15.591,2133940,0
2010-12-13,15.648,15.837,15.549,15.662,3104598,0
2010-12-14,15.61,16.228,15.598,16.089,3280130,0
2010-12-15,16.074,16.228,15.956,16.094,2104050,0
2010-12-16,16.067,16.067,15.675,15.877,2760869,0
2010-12-17,15.99,16.312,15.737,16.27,3666942,0
2010-12-20,16.151,16.27,16.053,16.228,2047560,0
2010-12-21,16.144,16.228,16.101,16.186,1841500,0
2010-12-22,16.221,16.655,16.123,16.606,2308402,0
2010-12-23,16.543,16.94,16.493,16.9,2396789,0
2010-12-27,16.802,16.892,16.705,16.802,1183654,0
2010-12-28,16.802,16.873,16.788,16.823,1212201,0
2010-12-29,16.731,17.033,16.704,16.989,1747504,0
2010-12-30,16.925,17.011,16.753,16.788,1584608,0
2010-12-31,16.829,16.937,16.74,16.749,1018344,0
2011-01-03,16.767,17.418,16.767,17.264,2133684,0
2011-01-04,17.223,17.391,16.844,17.174,2343485,0
2011-01-05,17.096,17.32,16.922,17.223,1880727,0
2011-01-06,17.215,17.284,17.089,17.139,1618684,0
2011-01-07,17.194,17.305,16.977,17.145,1301146,0
2011-01-10,17.089,17.159,16.9,16.956,1432554,0
2011-01-11,16.956,17.376,16.956,17.362,1926868,0
2011-01-12,17.411,17.817,17.356,17.796,2330888,0
2011-01-13,17.817,17.992,17.663,17.866,1954422,0
2011-01-14,17.852,18.007,17.796,17.971,1772571,0
2011-01-18,17.761,18.153,17.635,18.027,2284487,0
2011-01-19,17.852,17.977,17.691,17.852,2391674,0
2011-01-20,17.55,18.007,17.32,17.943,3108285,0
2011-01-21,17.999,18.596,17.846,18.546,4722894,0
2011-01-24,18.308,18.35,18.09,18.253,3002580,0
2011-01-25,18.056,18.16,17.956,18.139,2119708,0
2011-01-26,18.111,18.51,18.027,18.467,2825541,0
2011-01-27,18.44,18.771,18.384,18.756,2557466,0
2011-01-28,18.649,18.763,18.448,18.721,2895410,0
2011-01-31,18.732,19.279,18.718,19.25,2510205,0
2011-02-01,19.281,19.496,18.957,19.188,3977898,0
2011-02-02,19.042,19.26,18.721,18.95,3024823,0
2011-02-03,18.95,19.169,18.789,18.918,2053578,0
2011-02-04,18.925,19.12,18.671,18.831,1420680,0
2011-02-07,18.888,18.979,18.517,18.567,1834608,0
2011-02-08,18.448,18.517,18.056,18.259,3622310,0
2011-02-09,18.253,18.292,17.943,17.992,2920609,0
2011-02-10,17.922,18.482,17.922,18.413,2383986,0
2011-02-11,18.378,18.979,18.313,18.749,2440919,0
2011-02-14,18.804,19.176,18.783,19.114,2560650,0
2011-02-15,19.021,19.114,18.789,18.888,1568643,0
2011-02-16,18.999,19.063,18.628,18.796,2558986,0
2011-02-18,19.006,19.021,18.636,18.728,2063120,0
2011-02-22,18.909,19.301,18.783,19.245,5046423,0
2011-02-23,19.204,19.803,19.195,19.743,5341887,0
2011-02-24,19.91,19.953,19.511,19.582,5280912,0
2011-02-25,19.567,20.037,19.449,19.98,4171446,0
2011-02-28,19.968,20.291,19.831,20.232,3318818,0
2011-03-01,20.127,20.225,19.788,19.9,2880897,0
2011-03-02,19.944,20.127,19.822,19.871,2512013,0
2011-03-03,19.795,19.9,19.583,19.795,2201771,0
2011-03-04,19.812,20.001,19.786,19.987,1734569,0
2011-03-07,20.088,20.093,19.525,19.624,2599360,0
2011-03-08,19.616,19.624,19.287,19.496,2310345,0
2011-03-09,19.519,19.533,19.131,19.154,2026584,0
2011-03-10,18.697,18.839,18.21,18.704,3637229,0
2011-03-11,18.111,19.149,17.914,18.959,2800011,0
2011-03-14,18.812,19.042,18.596,18.881,1713575,0
2011-03-15,17.629,18.539,17.019,18.426,4489031,0
2011-03-16,18.279,18.846,18.105,18.357,3132335,0
2011-03-17,18.593,19.299,18.593,19.109,2826920,0
2011-03-18,19.2,19.377,18.98,19.178,2171133,0
2011-03-21,19.504,19.546,19.279,19.312,2840017,0
2011-03-22,19.292,19.413,19.222,19.326,1862897,0
2011-03-23,19.242,19.362,19.122,19.305,1535855,0
2011-03-24,19.355,19.638,19.165,19.511,2024056,0
2011-03-25,19.468,19.672,19.384,19.44,1247084,0
2011-03-28,19.44,19.829,19.434,19.56,2019981,0
2011-03-29,19.597,19.701,19.348,19.434,1915468,0
2011-03-30,19.518,19.773,19.481,19.665,2165469,0
2011-03-31,19.788,19.869,19.514,19.582,1252344,0
2011-04-01,19.724,19.813,19.631,19.695,1471923,0
2011-04-04,19.638,19.813,19.604,19.688,1233640,0
2011-04-05,19.688,19.795,19.672,19.73,1341593,0
2011-04-06,19.752,19.944,19.413,19.546,1911639,0
2011-04-07,19.532,19.758,19.265,19.481,1708294,0
2011-04-08,19.611,19.871,19.583,19.8,1620974,0
2011-04-11,19.788,19.795,19.122,19.285,1950815,0
2011-04-12,19.037,19.087,18.302,18.478,3090529,0
2011-04-13,18.556,18.938,18.416,18.444,1920750,0
2011-04-14,18.266,18.444,18.147,18.266,2714412,0
2011-04-15,18.167,18.62,18.147,18.437,1608867,0
2011-04-18,18.261,18.261,17.9,18.063,2052753,0
2011-04-19,17.991,18.063,17.758,17.843,2678424,0
2011-04-20,18.063,18.295,17.928,18.253,2608778,0
2011-04-21,18.423,18.485,18.063,18.097,2202256,0
2011-04-25,18.09,18.167,17.814,17.849,1870965,0
2011-04-26,17.886,17.963,17.744,17.92,1686455,0
2011-04-27,17.863,17.934,17.51,17.805,2837074,0
2011-04-28,17.764,18.07,17.688,17.998,2450517,0
2011-04-29,17.949,18.157,17.914,18.106,2011054,0
2011-05-02,18.083,18.444,17.835,17.863,2467778,0
2011-05-03,17.835,17.849,17.121,17.229,3118364,0
2011-05-04,17.121,17.136,16.556,16.633,5582698,0
2011-05-05,16.168,16.951,16.012,16.67,5282571,0
2011-05-06,16.924,17.849,16.868,17.609,6010158,0
2011-05-09,17.623,18.331,17.496,18.273,4738805,0
2011-05-10,18.273,18.556,18.153,18.423,3392683,0
2011-05-11,18.352,18.352,17.602,17.751,4224283,0
2011-05-12,17.525,17.998,17.362,17.863,3468178,0
2011-05-13,17.849,18.38,17.764,18.31,4725851,0
2011-05-16,18.07,18.402,17.871,17.976,6159595,0
2011-05-17,17.744,18.026,17.638,17.886,4531847,0
2011-05-18,17.871,18.352,17.849,18.118,3005166,0
2011-05-19,18.097,18.239,17.835,17.906,2236299,0
2011-05-20,17.879,18.097,17.602,17.963,2494095,0
2011-05-23,17.63,17.723,17.468,17.609,1940651,0
2011-05-24,17.751,17.955,17.574,17.792,2902301,0
2011-05-25,17.702,18.083,17.674,17.998,2266018,0
2011-05-26,17.998,18.063,17.835,18.04,1874091,0
2011-05-27,18.04,18.337,18.006,18.076,1685231,0
2011-05-31,18.339,18.376,18.108,18.324,2291305,0
2011-06-01,18.261,18.423,17.849,17.886,2835194,0
2011-06-02,17.879,18.132,17.821,18.105,2660937,0
2011-06-03,17.785,18.076,17.694,17.906,2000732,0
2011-06-06,17.814,17.92,17.164,17.235,2422365,0
2011-06-07,17.246,17.441,17.11,17.124,2073293,0
2011-06-08,17.097,17.269,16.846,16.968,2964377,0
2011-06-09,17.004,17.075,16.775,16.968,2332959,0
2011-06-10,16.895,16.989,16.652,16.767,2579681,0
2011-06-13,16.662,16.712,16.182,16.366,2188239,0
2011-06-14,16.5,16.795,16.43,16.521,2511210,0
2011-06-15,16.4,16.5,16.026,16.197,2387124,0
2011-06-16,16.123,16.316,16.015,16.066,3112454,0
2011-06-17,16.081,16.259,16.002,16.123,2491202,0
2011-06-20,16.072,16.137,15.965,16.066,2098225,0
2011-06-21,16.222,16.568,16.222,16.409,2169691,0
2011-06-22,16.409,16.56,16.167,16.201,2616981,0
2011-06-23,15.995,16.002,15.686,15.971,4348685,0
2011-06-24,15.928,15.971,15.658,15.708,3427549,0
2011-06-27,15.65,15.801,15.535,15.672,2601657,0
2011-06-28,15.822,16.093,15.793,16.029,1635081,0
2011-06-29,16.266,16.438,16.002,16.295,2995557,0
2011-06-30,16.349,16.74,16.349,16.527,2236372,0
2011-07-01,16.438,16.675,16.216,16.632,1921153,0
2011-07-05,16.824,16.974,16.689,16.725,1925210,0
2011-07-06,16.652,16.695,16.409,16.503,1903953,0
2011-07-07,16.747,16.974,16.675,16.911,2334810,0
2011-07-08,16.689,16.846,16.667,16.747,2450274,0
2011-07-11,16.56,16.618,16.187,16.266,2232011,0
2011-07-12,16.152,16.216,16.037,16.058,3398486,0
2011-07-13,16.072,16.56,16.029,16.18,2015817,0
2011-07-14,16.266,16.295,15.837,15.886,2050325,0
2011-07-15,16.037,16.201,15.995,16.13,1943773,0
2011-07-18,16.002,16.058,15.752,15.895,1727948,0
2011-07-19,16.023,16.209,16.009,16.144,1845681,0
2011-07-20,16.187,16.266,16.088,16.201,1572295,0
2011-07-21,16.309,16.545,16.279,16.388,2068612,0
2011-07-22,16.401,16.424,16.023,16.081,2248604,0
2011-07-25,15.965,16.287,15.937,16.158,1583092,0
2011-07-26,16.17,16.178,16.031,16.031,1356617,0
2011-07-27,16.037,16.081,15.785,15.937,2201769,0
2011-07-28,15.822,16.123,15.793,16.029,2260649,0
2011-07-29,15.85,16.09,15.791,15.972,2709553,0
2011-08-01,16.13,16.252,15.815,15.959,2248897,0
2011-08-02,15.821,15.894,15.341,15.361,2760934,0
2011-08-03,15.286,15.357,15.004,15.199,4162672,0
2011-08-04,14.92,14.999,14.247,14.363,5628638,0
2011-08-05,14.327,14.498,13.875,14.003,6949652,0
2011-08-08,12.964,13.224,12.65,12.744,10040455,0
2011-08-09,12.83,13.446,12.68,13.43,5673048,0
2011-08-10,13.66,13.697,13.038,13.516,5031035,0
2011-08-11,13.797,14.512,13.466,14.391,3380613,0
2011-08-12,14.72,14.72,14.233,14.29,2559254,0
2011-08-15,14.37,14.862,14.37,14.683,1300625,0
2011-08-16,14.519,14.54,14.118,14.14,2693232,0
2011-08-17,14.282,14.62,14.146,14.175,2579685,0
2011-08-18,13.875,13.903,13.102,13.244,5726615,0
2011-08-19,13.015,13.295,12.6,12.715,4732776,0
2011-08-22,13.046,13.102,12.392,12.436,4087467,0
2011-08-23,12.565,12.793,12.456,12.75,3357963,0
2011-08-24,12.779,13.008,12.65,12.808,3485615,0
2011-08-25,12.973,12.98,12.522,12.6,2246406,0
2011-08-26,12.493,12.859,12.313,12.571,4270699,0
2011-08-29,12.874,13.187,12.85,13.144,2259357,0
2011-08-30,13.144,13.409,13.087,13.287,3605444,0
2011-08-31,13.368,13.532,13.272,13.413,2305150,0
2011-09-01,13.488,13.525,13.159,13.203,2934872,0
2011-09-02,12.919,13.037,12.659,12.756,2244178,0
2011-09-06,12.412,12.719,12.211,12.703,2858463,0
2011-09-07,12.916,12.989,12.792,12.981,2452655,0
2011-09-08,12.931,13.134,12.857,12.931,3603101,0
2011-09-09,12.691,12.734,12.348,12.421,3031594,0
2011-09-12,12.292,12.45,12.135,12.343,3327463,0
2011-09-13,12.422,12.493,12.242,12.307,2337252,0
2011-09-14,12.3,12.696,12.2,12.551,2162015,0
2011-09-15,12.75,12.98,12.643,12.931,2064014,0
2011-09-16,13.017,13.149,12.865,13.091,2312811,0
2011-09-19,12.808,12.893,12.6,12.787,2564336,0
2011-09-20,12.857,12.893,12.529,12.595,2087199,0
2011-09-21,12.508,12.653,12.072,12.099,2940045,0
2011-09-22,11.583,11.598,11.247,11.408,4569897,0
2011-09-23,11.313,11.546,11.241,11.306,2500552,0
2011-09-26,11.386,11.598,11.08,11.561,2564417,0
2011-09-27,11.91,12.144,11.743,11.809,2402088,0
2011-09-28,11.925,11.954,11.285,11.285,2447423,0
2011-09-29,11.503,11.603,10.738,11.038,4279235,0
2011-09-30,10.824,11.011,10.726,10.756,3801774,0
2011-10-03,10.563,10.702,9.885,9.901,5807193,0
2011-10-04,9.61,10.027,9.0645,10.027,6448542,0
2011-10-05,10.12,10.651,9.974,10.547,3498563,0
2011-10-06,10.543,10.898,10.309,10.819,2849406,0
2011-10-07,10.936,10.965,10.287,10.578,4064283,0
2011-10-10,10.906,11.116,10.834,10.994,3102621,0
2011-10-11,10.98,11.111,10.825,10.936,3295656,0
2011-10-12,11.183,11.838,11.103,11.533,4445560,0
2011-10-13,11.429,11.467,11.154,11.299,2912415,0
2011-10-14,11.533,11.88,11.408,11.868,2810545,0
2011-10-17,11.868,11.876,11.328,11.358,2219018,0
2011-10-18,11.358,11.467,11.001,11.292,5601037,0
2011-10-19,11.488,11.496,11.191,11.299,4196067,0
2011-10-20,11.255,11.583,11.038,11.554,4618465,0
2011-10-21,11.743,12.079,11.715,12.028,3730771,0
2011-10-24,12.166,13.032,12.166,12.996,5497469,0
2011-10-25,13.105,13.112,12.616,12.691,4514751,0
2011-10-26,12.95,13.06,12.659,12.944,3598542,0
2011-10-27,13.57,13.833,13.353,13.665,6151185,0
2011-10-28,13.643,13.731,13.41,13.497,3445506,0
2011-10-31,13.276,13.484,13.022,13.046,2797344,0
2011-11-01,12.266,12.916,12.028,12.719,3238151,0
2011-11-02,12.923,13.184,12.908,13.105,2073210,0
2011-11-03,13.41,13.461,12.857,13.461,3404609,0
2011-11-04,13.287,13.48,13.192,13.413,2834167,0
2011-11-07,13.33,13.512,13.242,13.361,3530987,0
2011-11-08,13.467,13.476,13.112,13.397,3256300,0
2011-11-09,12.923,13.184,12.684,12.734,3090142,0
2011-11-10,12.908,13.171,12.653,13.068,2805965,0
2011-11-11,13.163,13.346,13.068,13.105,1430724,0
2011-11-14,13.009,13.163,12.835,12.944,2893019,0
2011-11-15,12.668,13.091,12.668,12.989,2599326,0
2011-11-16,12.9,13.454,12.849,13.083,2966725,0
2011-11-17,13.025,13.322,12.755,12.835,3481648,0
2011-11-18,13.048,13.097,12.727,12.843,2335876,0
2011-11-21,12.588,12.624,12.223,12.529,4247919,0
2011-11-22,12.523,12.616,12.238,12.34,3933396,0
2011-11-23,12.144,12.166,11.774,11.774,3154279,0
2011-11-25,11.664,11.962,11.612,11.686,1959944,0
2011-11-28,12.099,12.601,12.056,12.421,3921065,0
2011-11-29,12.397,12.659,12.397,12.515,3548488,0
2011-11-30,13.006,13.283,12.961,13.269,5494479,0
2011-12-01,13.272,13.512,13.155,13.353,4893859,0
2011-12-02,13.535,13.628,13.316,13.366,2900162,0
2011-12-05,13.527,13.905,13.527,13.738,3442071,0
2011-12-06,13.745,13.944,13.575,13.798,2416652,0
2011-12-07,13.678,14.04,13.665,13.93,3121056,0
2011-12-08,13.789,13.907,13.348,13.501,3212106,0
2011-12-09,13.554,13.901,13.532,13.887,2588667,0
2011-12-12,13.57,13.593,13.184,13.44,1986521,0
2011-12-13,13.519,13.585,12.923,13.06,2320546,0
2011-12-14,12.981,13.171,12.742,12.989,4229130,0
2011-12-15,13.192,13.346,12.996,13.33,3319531,0
2011-12-16,13.368,13.863,13.332,13.834,6993760,0
2011-12-19,13.876,13.957,13.563,13.628,3094458,0
2011-12-20,13.987,14.424,13.893,14.203,3699417,0
2011-12-21,14.232,14.557,14.076,14.476,4210495,0
2011-12-22,14.593,14.858,14.482,14.778,2838833,0
2011-12-23,14.844,14.917,14.719,14.785,1758237,0
2011-12-27,14.785,14.844,14.666,14.675,1378637,0
2011-12-28,14.645,14.666,14.27,14.424,1668197,0
2011-12-29,14.446,14.712,14.387,14.557,1616182,0
2011-12-30,14.572,14.719,14.476,14.609,1519996,0
2012-01-03,14.954,15.433,14.917,15.28,3110502,0
2012-01-04,15.272,15.664,15.11,15.589,2361398,0
2012-01-05,15.502,15.605,15.213,15.516,2519637,0
2012-01-06,15.502,15.53,15.005,15.087,2844779,0
2012-01-09,15.146,15.353,14.926,15.317,2353454,0
2012-01-10,15.567,15.7,15.333,15.368,2742599,0
2012-01-11,15.346,15.404,15.14,15.346,1454305,0
2012-01-12,15.404,15.456,15.021,15.146,2554710,0
2012-01-13,15.044,15.124,14.734,14.97,2086312,0
2012-01-17,15.493,15.774,15.427,15.671,2995179,0
2012-01-18,15.553,15.959,15.523,15.913,2336644,0
2012-01-19,16.091,16.143,15.81,15.9,2415496,0
2012-01-20,15.818,15.921,15.538,15.605,1529309,0
2012-01-23,15.671,15.959,15.597,15.909,1667959,0
2012-01-24,15.752,15.988,15.737,15.9,1520126,0
2012-01-25,15.841,16.15,15.722,16.128,2052151,0
2012-01-26,16.201,16.23,15.868,16.04,2967810,0
2012-01-27,16.011,16.23,15.997,16.031,2208891,0
2012-01-30,15.825,15.988,15.657,15.965,1168563,0
2012-01-31,16.161,16.177,15.817,16.056,1662950,0
2012-02-01,16.172,16.23,15.952,15.98,1280670,0
2012-02-02,15.988,16.216,15.952,16.15,1407643,0
2012-02-03,16.21,16.488,16.187,16.387,1996500,0
2012-02-06,16.247,16.29,16.077,16.135,1919564,0
2012-02-07,16.15,16.4,15.997,16.305,2574283,0
2012-02-08,16.328,16.467,16.046,16.254,1934322,0
2012-02-09,16.305,16.452,15.833,15.862,4305605,0
2012-02-10,15.715,15.795,15.472,15.567,2978150,0
2012-02-13,15.795,15.884,15.508,15.582,3217908,0
2012-02-14,15.61,15.868,15.464,15.841,1909473,0
2012-02-15,15.909,16.098,15.868,15.965,2003706,0
2012-02-16,15.927,16.408,15.788,16.21,3241379,0
2012-02-17,16.372,16.438,15.841,15.876,2047508,0
2012-02-21,16.098,16.12,15.433,15.53,4643746,0
2012-02-22,15.53,15.56,15.237,15.404,2235430,0
2012-02-23,15.508,15.856,15.301,15.78,2246115,0
2012-02-24,15.818,15.913,15.7,15.876,1662543,0
2012-02-27,15.818,15.936,15.641,15.848,1750586,0
2012-02-28,15.868,16.23,15.868,16.143,2396172,0
2012-02-29,16.249,16.332,16.012,16.082,2901754,0
2012-03-01,16.128,16.349,16.055,16.343,3358812,0
2012-03-02,16.228,16.505,16.012,16.041,2400855,0
2012-03-05,16.003,16.098,15.605,15.657,2443679,0
2012-03-06,15.429,15.451,14.652,15.062,3509402,0
2012-03-07,15.115,15.242,14.92,15.182,2479447,0
2012-03-08,15.317,15.34,15.167,15.211,1891544,0
2012-03-09,15.333,15.541,15.228,15.429,1994496,0
2012-03-12,15.346,15.427,15.036,15.132,1918953,0
2012-03-13,15.176,15.353,15.036,15.25,2437961,0
2012-03-14,15.243,15.361,14.769,14.829,2026936,0
2012-03-15,14.852,15.169,14.756,15.029,2277854,0
2012-03-16,15.099,15.288,15.033,15.197,1646415,0
2012-03-19,15.213,15.376,15.132,15.288,1416525,0
2012-03-20,15.197,15.325,15.009,15.288,1969470,0
2012-03-21,15.301,15.384,15.174,15.255,1444355,0
2012-03-22,15.099,15.099,14.77,14.95,2321522,0
2012-03-23,15.033,15.121,14.899,15.071,1163848,0
2012-03-26,15.228,15.399,15.182,15.384,1073858,0
2012-03-27,15.429,15.435,15.219,15.301,1292177,0
2012-03-28,15.361,15.369,14.823,14.92,2345865,0
2012-03-29,14.845,14.854,14.39,14.584,2720264,0
2012-03-30,14.734,14.839,14.502,14.63,1464236,0
2012-04-02,14.539,14.816,14.502,14.726,1800429,0
2012-04-03,14.734,14.734,14.136,14.226,2484493,0
2012-04-04,14.075,14.121,13.703,13.755,2644567,0
2012-04-05,13.687,13.829,13.41,13.5,1416875,0
2012-04-09,13.224,13.44,13.096,13.217,1958058,0
2012-04-10,13.193,13.217,12.566,12.723,3273683,0
2012-04-11,12.865,12.925,12.602,12.783,2519724,0
2012-04-12,12.79,13.179,12.716,13.14,2180798,0
2012-04-13,13.096,13.119,12.641,12.7,2161594,0
2012-04-16,12.759,12.874,12.581,12.679,2160543,0
2012-04-17,12.813,13.126,12.783,12.835,1841066,0
2012-04-18,12.723,12.796,12.484,12.648,2456627,0
2012-04-19,12.641,12.858,12.484,12.528,2291312,0
2012-04-20,12.648,12.687,12.425,12.537,1625723,0
2012-04-23,12.356,12.596,12.193,12.514,1784706,0
2012-04-24,12.521,12.596,12.387,12.506,1336928,0
2012-04-25,12.655,12.819,12.521,12.813,1564548,0
2012-04-26,12.835,13.081,12.774,12.977,1488447,0
2012-04-27,13.052,13.14,12.865,12.984,2200717,0
2012-04-30,12.939,12.939,12.626,12.813,3342188,0
2012-05-01,12.888,12.999,12.707,12.969,3228304,0
2012-05-02,12.849,12.902,12.617,12.655,2243154,0
2012-05-03,12.648,12.679,12.221,12.253,2292621,0
2012-05-04,12.042,12.102,11.64,11.75,3169926,0
2012-05-07,11.505,11.631,11.199,11.317,4693999,0
2012-05-08,11.206,11.212,11.004,11.168,4447423,0
2012-05-09,11.026,11.176,10.906,11.049,3848305,0
2012-05-10,11.256,11.28,11.019,11.041,2510280,0
2012-05-11,11.026,11.25,10.921,10.989,2159867,0
2012-05-14,10.862,10.862,10.632,10.66,2601460,0
2012-05-15,10.496,10.636,10.464,10.511,3156162,0
2012-05-16,10.526,10.742,10.45,10.464,3840334,0
2012-05-17,10.599,10.623,10.279,10.286,2691094,0
2012-05-18,10.473,10.511,10.241,10.279,2926968,0
2012-05-21,10.316,10.615,10.286,10.57,1587597,0
2012-05-22,10.546,10.651,10.412,10.464,3595025,0
2012-05-23,10.331,10.489,10.06,10.473,3124830,0
2012-05-24,10.496,10.526,10.286,10.308,3520557,0
2012-05-25,10.339,10.396,10.167,10.217,3320449,0
2012-05-29,10.316,10.436,10.217,10.308,2261779,0
2012-05-30,10.196,10.196,9.785,9.831,2844743,0
2012-05-31,9.866,9.971,9.628,9.941,2974600,0
2012-06-01,9.694,9.703,9.4864,9.4932,3624587,0
2012-06-04,9.561,9.621,9.3806,9.529,2923871,0
2012-06-05,9.564,9.834,9.504,9.81,1957414,0
2012-06-06,9.954,10.199,9.9,10.106,2389226,0
2012-06-07,10.351,10.458,10.122,10.152,2254245,0
2012-06-08,9.954,10.015,9.855,9.931,1531194,0
2012-06-11,10.084,10.122,9.718,9.725,1426151,0
2012-06-12,9.793,10.129,9.748,10.054,2226424,0
2012-06-13,9.941,9.95,9.725,9.941,2828559,0
2012-06-14,9.979,10.361,9.866,10.286,2686255,0
2012-06-15,10.275,10.702,10.243,10.68,4288535,0
2012-06-18,10.546,10.554,10.003,10.026,2924872,0
2012-06-19,10.139,10.268,10.015,10.068,2729114,0
2012-06-20,10.091,10.106,9.77,9.977,2420207,0
2012-06-21,9.939,9.946,9.512,9.533,2848766,0
2012-06-22,9.595,9.672,9.4658,9.556,1622569,0
2012-06-25,9.4658,9.4873,9.3048,9.3727,2752333,0
2012-06-26,9.3962,9.573,9.3355,9.504,1730814,0
2012-06-27,9.672,9.672,9.4198,9.533,2864630,0
2012-06-28,9.4952,9.954,9.4491,9.939,3767378,0
2012-06-29,10.29,10.33,10.054,10.228,2599682,0
2012-07-02,10.199,10.573,10.176,10.548,2307476,0
2012-07-03,10.649,10.994,10.543,10.833,1538091,0
2012-07-05,10.978,11.076,10.619,10.725,2253852,0
2012-07-06,10.543,10.543,10.122,10.228,2172495,0
2012-07-09,10.251,10.283,9.931,9.977,1955510,0
2012-07-10,10.054,10.113,9.625,9.702,2968519,0
2012-07-11,9.739,9.884,9.702,9.739,3082856,0
2012-07-12,9.587,9.665,9.3355,9.4041,3730978,0
2012-07-13,9.4815,9.731,9.4658,9.693,1692098,0
2012-07-16,9.724,10.045,9.587,9.985,1959602,0
2012-07-17,10.091,10.091,9.77,10.015,2218448,0
2012-07-18,9.839,9.878,9.573,9.65,3915963,0
2012-07-19,9.702,10.024,9.702,10.008,2044585,0
2012-07-20,9.739,9.915,9.702,9.915,2118944,0
2012-07-23,9.724,9.878,9.512,9.855,3005558,0
2012-07-24,9.9,9.962,9.61,9.709,1972062,0
2012-07-25,9.779,9.954,9.686,9.869,2041245,0
2012-07-26,10.068,10.221,10.024,10.176,2263083,0
2012-07-27,10.251,10.403,10.192,10.373,2229355,0
2012-07-30,10.39,10.778,10.359,10.595,2190615,0
2012-07-31,10.603,10.696,10.39,10.396,1916351,0
2012-08-01,10.419,10.688,10.283,10.498,1926823,0
2012-08-02,10.367,10.411,10.122,10.13,1362706,0
2012-08-03,10.39,10.565,10.351,10.458,2530390,0
2012-08-06,10.444,10.85,10.444,10.733,2088238,0
2012-08-07,10.725,11.038,10.688,10.932,1593347,0
2012-08-08,10.841,11.055,10.718,10.787,1985082,0
2012-08-09,10.864,11.267,10.809,11.222,2116345,0
2012-08-10,10.85,11.427,10.833,11.427,2019956,0
2012-08-13,11.321,11.329,10.85,10.901,4008160,0
2012-08-14,10.994,11.061,10.893,11.001,1519278,0
2012-08-15,10.932,10.963,10.771,10.787,2800112,0
2012-08-16,10.841,10.994,10.809,10.963,1712130,0
2012-08-17,11.016,11.193,11.001,11.161,2034280,0
2012-08-20,11.193,11.345,11.114,11.238,1474597,0
2012-08-21,11.375,11.727,11.353,11.505,4041317,0
2012-08-22,11.537,11.537,11.207,11.39,2058362,0
2012-08-23,11.375,11.435,11.168,11.213,1701026,0
2012-08-24,11.146,11.435,11.076,11.291,1292598,0
2012-08-27,11.313,11.399,11.154,11.161,1151602,0
2012-08-28,11.213,11.321,11.076,11.122,1540318,0
2012-08-29,11.114,11.168,10.908,11.01,1504458,0
2012-08-30,10.871,10.923,10.595,10.649,1847676,0
2012-08-31,10.795,11.038,10.718,10.85,1618590,0
2012-09-04,10.833,10.886,10.557,10.71,1454499,0
2012-09-05,10.674,10.756,10.603,10.619,1335393,0
2012-09-06,10.696,11.076,10.696,11.038,1634356,0
2012-09-07,11.13,11.52,11.13,11.467,2151641,0
2012-09-10,11.443,11.589,11.399,11.467,1414558,0
2012-09-11,11.55,11.727,11.513,11.658,1398071,0
2012-09-12,11.733,11.939,11.704,11.841,1936082,0
2012-09-13,11.864,12.276,11.727,12.246,2385696,0
2012-09-14,12.385,12.757,12.377,12.559,2470220,0
2012-09-17,12.574,12.69,12.467,12.513,1757227,0
2012-09-18,12.413,12.429,11.886,11.955,3718697,0
2012-09-19,11.719,11.917,11.537,11.719,3120014,0
2012-09-20,11.643,11.948,11.537,11.925,2491045,0
2012-09-21,11.994,12.092,11.833,11.841,3404740,0
2012-09-24,11.786,11.786,11.505,11.581,2515712,0
2012-09-25,11.572,11.712,11.375,11.39,3416473,0
2012-09-26,11.407,11.423,10.98,11.08,3037300,0
2012-09-27,11.143,11.4,11.143,11.306,1872393,0
2012-09-28,11.199,11.259,10.996,11.08,1820071,0
2012-10-01,11.212,11.244,10.878,10.988,2560865,0
2012-10-02,11.027,11.027,10.645,10.669,3492101,0
2012-10-03,10.652,10.669,10.402,10.443,2495430,0
2012-10-04,10.499,10.715,10.466,10.701,2276880,0
2012-10-05,10.769,10.793,10.475,10.514,2105655,0
2012-10-08,10.514,10.575,10.418,10.514,1276967,0
2012-10-09,10.55,10.738,10.483,10.559,1532088,0
2012-10-10,10.55,10.605,10.418,10.514,1457973,0
2012-10-11,10.589,10.777,10.53,10.652,1404183,0
2012-10-12,10.614,10.721,10.49,10.505,1089801,0
2012-10-15,10.505,10.636,10.388,10.631,1327040,0
2012-10-16,10.661,10.802,10.583,10.785,1625546,0
2012-10-17,11.011,11.096,10.856,11.004,2502696,0
2012-10-18,10.988,11.244,10.948,11.182,2184582,0
2012-10-19,11.166,11.206,10.933,11.035,1386221,0
2012-10-22,10.908,10.924,10.567,10.701,2787786,0
2012-10-23,10.622,10.631,10.248,10.358,2332144,0
2012-10-24,10.402,10.435,10.154,10.162,1802169,0
2012-10-25,10.287,10.365,10.187,10.295,1164554,0
2012-10-26,10.264,10.349,10.1,10.1,1845368,0
2012-10-31,10.248,10.264,10.077,10.107,1426981,0
2012-11-01,10.092,10.248,10.092,10.171,1170976,0
2012-11-02,10.124,10.147,9.4227,9.455,5886507,0
2012-11-05,9.4158,9.4227,8.9646,9.089,5308860,0
2012-11-06,8.9165,8.9801,8.6524,8.7469,8457864,0
2012-11-07,8.676,8.6842,8.1784,8.3107,6697928,0
2012-11-08,8.2796,8.3647,8.1394,8.1474,4025386,0
2012-11-09,8.1474,8.5825,8.1084,8.3261,5154814,0
2012-11-12,8.4436,8.4436,8.0849,8.1161,3661588,0
2012-11-13,8.0148,8.3804,7.9761,8.233,4733224,0
2012-11-14,8.3497,8.3647,8.1706,8.2175,4844359,0
2012-11-15,8.1784,8.2873,8.0617,8.1316,5049411,0
2012-11-16,8.1316,8.2796,8.0461,8.233,4414458,0
2012-11-19,8.4268,8.4821,8.2641,8.3107,2171720,0
2012-11-20,8.3418,8.4357,8.2021,8.3261,1957375,0
2012-11-21,8.3261,8.3804,8.2175,8.3029,1395904,0
2012-11-23,8.3647,8.49,8.3107,8.4661,962786,0
2012-11-26,8.4661,8.4821,8.2641,8.3569,1987508,0
2012-11-27,8.3726,8.4582,8.3107,8.3183,1913162,0
2012-11-28,8.2408,8.3962,8.1857,8.3804,1478329,0
2012-11-29,8.4268,8.7469,8.419,8.6933,3210322,0
2012-11-30,8.637,8.7931,8.5061,8.5905,2260887,0
2012-12-03,8.7078,8.7232,8.4981,8.5444,1748890,0
2012-12-04,8.49,8.5986,8.3804,8.4268,2375678,0
2012-12-05,8.4111,8.7315,8.4032,8.676,2231672,0
2012-12-06,8.676,8.7386,8.5444,8.6216,1459743,0
2012-12-07,8.6998,8.7549,8.6216,8.7151,1391946,0
2012-12-10,8.7151,8.7931,8.5746,8.6842,1498393,0
2012-12-11,8.7232,8.9247,8.6998,8.8557,2745898,0
2012-12-12,8.8938,8.9883,8.7777,8.824,1998699,0
2012-12-13,8.8168,8.8312,8.6842,8.785,2286431,0
2012-12-14,8.7315,8.8312,8.6524,8.7315,1511349,0
2012-12-17,8.7151,8.824,8.6933,8.8095,1886533,0
2012-12-18,8.8095,9.2145,8.785,9.1897,2606908,0
2012-12-19,9.1897,9.3678,9.0654,9.0808,2804275,0
2012-12-20,9.1045,9.1425,8.9483,8.972,1862203,0
2012-12-21,8.8476,9.0808,8.7469,9.0727,2739057,0
2012-12-24,9.0427,9.1045,8.8557,8.8938,1217256,0
2012-12-26,8.9102,9.0182,8.7549,8.7614,1908166,0
2012-12-27,8.8257,8.8421,8.6111,8.6433,2561262,0
2012-12-28,8.523,8.6271,8.412,8.4445,2495801,0
2012-12-31,8.3717,8.6914,8.3481,8.6578,2918179,0
2013-01-02,8.9302,8.9465,8.6506,8.7623,2003965,0
2013-01-03,8.7469,8.9547,8.6578,8.8257,2786474,0
2013-01-04,8.8667,9.0173,8.8177,8.9783,1931559,0
2013-01-07,9.0336,9.0336,8.8257,8.8984,2987339,0
2013-01-08,8.8738,8.9064,8.6988,8.7623,1734687,0
2013-01-09,8.7786,8.7859,8.6433,8.6914,1494502,0
2013-01-10,8.6352,8.6914,8.0532,8.3804,5426793,0
2013-01-11,8.3804,8.412,8.1409,8.2606,2858819,0
2013-01-14,8.2442,8.3481,8.0849,8.3323,3005150,0
2013-01-15,8.2606,8.3481,8.117,8.3323,2470282,0
2013-01-16,8.3002,8.3243,8.2046,8.2925,1930929,0
2013-01-17,8.3323,8.467,8.2606,8.4527,1870981,0
2013-01-18,8.4199,8.5399,8.3962,8.531,1496717,0
2013-01-22,8.5719,8.6833,8.4445,8.6433,2154307,0
2013-01-23,8.6271,8.6669,8.531,8.5478,1378963,0
2013-01-24,8.563,8.5791,8.34,8.34,1901277,0
2013-01-25,8.3002,8.3717,8.2124,8.2847,2602081,0
2013-01-28,8.2925,8.3166,8.2209,8.2442,1720443,0
2013-01-29,8.2761,8.3166,8.1488,8.2684,1988612,0
2013-01-30,8.1968,8.2761,8.1567,8.1725,1648871,0
2013-01-31,8.1725,8.1968,8.0611,8.069,2081195,0
2013-02-01,8.0849,8.1648,8.0132,8.1488,2521687,0
2013-02-04,8.0771,8.2442,7.9894,8.2046,2094680,0
2013-02-05,8.2288,8.563,8.1488,8.531,2607175,0
2013-02-06,8.4445,8.6111,8.4445,8.595,1779083,0
2013-02-07,8.6271,8.6352,8.4032,8.5478,1731110,0
2013-02-08,8.515,8.6039,8.4919,8.5478,1225441,0
2013-02-11,8.531,8.5399,8.412,8.4919,1149071,0
2013-02-12,8.459,8.595,8.4032,8.4445,1684777,0
2013-02-13,8.4357,8.4527,8.3002,8.3166,1786500,0
2013-02-14,8.4277,8.619,8.3166,8.5079,2747303,0
2013-02-15,8.4357,8.484,8.069,8.0771,3499170,0
2013-02-19,8.0611,8.2925,8.0132,8.2124,2648890,0
2013-02-20,8.2124,8.2684,7.9972,8.0213,2186723,0
2013-02-21,8.0053,8.0132,7.8138,7.8617,3221956,0
2013-02-22,7.8777,7.9972,7.8539,7.9016,2144840,0
2013-02-25,7.9654,7.9972,7.6863,7.7021,2887127,0
2013-02-26,7.75,7.8456,7.5987,7.7421,7901130,0
2013-02-27,7.7102,7.7901,7.6624,7.7261,2341857,0
2013-02-28,7.6943,7.8062,7.6544,7.75,2167320,0
2013-03-01,7.7342,7.7978,7.6465,7.774,1869467,0
2013-03-04,7.75,7.782,7.6144,7.6465,2306599,0
2013-03-05,7.6943,7.7661,7.6305,7.6943,2493429,0
2013-03-06,7.7021,7.9654,7.6465,7.9016,2541524,0
2013-03-07,7.9335,8.2209,7.9175,8.1808,2920373,0
2013-03-08,8.2606,8.5399,8.2209,8.4919,3834616,0
2013-03-11,8.523,8.7705,8.4032,8.7142,3623544,0
2013-03-12,8.7705,8.9221,8.6506,8.7786,3573084,0
2013-03-13,8.8031,8.8031,8.5791,8.6039,2267550,0
2013-03-14,8.5791,8.8341,8.5719,8.8112,2283404,0
2013-03-15,8.8667,9.2806,8.8513,9.2727,4097374,0
2013-03-18,9.1144,9.36,9.1063,9.1453,2907022,0
2013-03-19,9.1371,9.2893,9.0582,9.1843,2601915,0
2013-03-20,9.2659,9.3296,9.1925,9.2981,2801633,0
2013-03-21,9.2727,9.3845,9.1843,9.2175,2094262,0
2013-03-22,9.2571,9.3208,9.1535,9.202,2223005,0
2013-03-25,9.2329,9.2981,9.0019,9.1063,2090088,0
2013-03-26,9.1789,9.1789,8.7867,9.0065,3073855,0
2013-03-27,8.9745,9.0228,8.8196,8.844,1757365,0
2013-03-28,8.8358,8.8766,8.6723,8.7867,2145373,0
2013-04-01,8.804,8.8267,8.6325,8.6723,1728539,0
2013-04-02,8.6896,8.7124,8.5088,8.5168,2267173,0
2013-04-03,8.5016,8.5825,8.2072,8.2728,2759624,0
2013-04-04,8.2728,8.3209,8.0681,8.1091,3618090,0
2013-04-05,8.0275,8.3375,7.9537,8.2641,7195642,0
2013-04-08,8.2968,8.4759,8.2728,8.3787,4499486,0
2013-04-09,8.4277,8.9165,8.3787,8.844,4039519,0
2013-04-10,8.8522,8.9918,8.2477,8.2805,8410803,0
2013-04-11,8.3375,8.3533,8.158,8.215,3722546,0
2013-04-12,8.2563,8.3463,8.0355,8.1172,4837651,0
2013-04-15,8.0275,8.0518,7.5048,7.5048,6547031,0
2013-04-16,7.6598,7.8313,7.5128,7.5946,4066947,0
2013-04-17,7.5293,7.5456,7.0718,7.1046,7986231,0
2013-04-18,7.2842,7.4313,7.0147,7.2106,6781194,0
2013-04-19,7.2353,7.268,7.0147,7.0882,3679815,0
2013-04-22,7.1291,7.276,7.0392,7.2353,3808140,0
2013-04-23,7.2515,7.276,7.0636,7.1046,3762928,0
2013-04-24,7.1454,7.3578,7.1291,7.3495,3486661,0
2013-04-25,7.4394,7.6353,7.3823,7.5293,3639405,0
2013-04-26,7.5048,7.5128,7.268,7.3578,2768004,0
2013-04-29,7.4557,7.6192,7.4557,7.4804,2401385,0
2013-04-30,7.4721,7.5619,7.4148,7.5374,2416805,0
2013-05-01,7.4966,7.5128,7.3495,7.4067,2675513,0
2013-05-02,7.4557,7.7578,7.4394,7.6027,5476700,0
2013-05-03,7.6924,7.766,7.6108,7.7089,3539198,0
2013-05-06,7.962,8.2477,7.8558,8.1007,9219000,0
2013-05-07,8.1091,8.2398,7.7415,7.7497,5728793,0
2013-05-08,7.7578,7.8313,7.6844,7.7905,4886030,0
2013-05-09,7.8149,7.8233,7.5864,7.6108,4173141,0
2013-05-10,7.5864,7.5946,7.3902,7.5864,2954519,0
2013-05-13,7.6027,7.6108,7.4804,7.5781,2605706,0
2013-05-14,7.5864,7.7415,7.5293,7.5864,3020408,0
2013-05-15,7.5128,7.6108,7.4313,7.5128,3531656,0
2013-05-16,7.5128,7.6437,7.4557,7.5456,2456961,0
2013-05-17,7.5374,7.766,7.4721,7.7497,3193586,0
2013-05-20,7.7497,8.0437,7.7497,8.0437,2461698,0
2013-05-21,7.9375,8.0518,7.8886,7.9865,2839787,0
2013-05-22,8.0518,8.3463,7.9865,8.158,5682709,0
2013-05-23,7.9784,8.1499,7.9458,8.0518,2962003,0
2013-05-24,7.9948,8.362,7.9865,8.3054,2321701,0
2013-05-28,8.3054,8.3787,8.158,8.1744,2650919,0
2013-05-29,8.1499,8.5247,8.1499,8.5016,4977472,0
2013-05-30,8.4759,8.4847,8.3209,8.4111,3819418,0
2013-05-31,8.3657,8.3998,8.247,8.3235,2674471,0
2013-06-03,8.3533,8.6233,8.289,8.6233,3237836,0
2013-06-04,8.6075,8.795,8.5746,8.5994,2460746,0
2013-06-05,8.289,8.7377,8.1908,8.2398,12300440,0
2013-06-06,8.1661,8.3866,8.1499,8.3209,3357644,0
2013-06-07,8.3375,8.3866,8.2728,8.3296,1815433,0
2013-06-10,8.3463,8.4357,8.2314,8.419,2112233,0
2013-06-11,8.3463,8.8196,8.3054,8.7549,6122383,0
2013-06-12,8.8196,9.1298,8.8196,9.0808,6473978,0
2013-06-13,8.9991,9.1298,8.8267,9.1144,3082818,0
2013-06-14,9.0718,9.2854,9.0318,9.2272,2690079,0
2013-06-17,9.2601,9.563,9.2204,9.554,4839957,0
2013-06-18,9.522,9.636,9.457,9.563,3732512,0
2013-06-19,9.577,9.577,9.2359,9.2757,4435122,0
2013-06-20,9.0401,9.1208,8.8522,8.9256,4468651,0
2013-06-21,8.9256,9.0808,8.8685,9.0401,3573541,0
2013-06-24,8.6896,8.9256,8.5336,8.795,3840595,0
2013-06-25,8.8122,8.9419,8.6561,8.7377,3651754,0
2013-06-26,8.8196,8.9203,8.7187,8.8196,3146041,0
2013-06-27,8.8276,8.9539,8.6688,8.686,3662411,0
2013-06-28,8.6524,8.8775,8.6022,8.8631,3069099,0
2013-07-01,8.8948,9.0546,8.854,9.0382,2643111,0
2013-07-02,8.9539,9.264,8.9375,9.2388,3892253,0
2013-07-03,9.2466,9.2552,9.0037,9.0291,1758625,0
2013-07-05,8.9964,9.1134,8.4015,8.686,6586974,0
2013-07-08,8.6524,8.8703,8.5933,8.8122,4006926,0
2013-07-09,8.9375,9.3316,8.9039,9.2981,4194075,0
2013-07-10,9.3316,9.565,9.2893,9.516,3470355,0
2013-07-11,9.624,9.799,9.539,9.716,4254569,0
2013-07-12,9.724,9.799,9.4903,9.674,2612125,0
2013-07-15,9.624,9.74,9.548,9.607,1944601,0
2013-07-16,9.581,9.641,9.3727,9.4903,2684287,0
2013-07-17,9.4903,9.641,9.4746,9.548,1721465,0
2013-07-18,9.548,9.799,9.53,9.792,2320115,0
2013-07-19,9.758,10.513,9.724,10.445,6645741,0
2013-07-22,10.41,10.806,10.186,10.72,4906131,0
2013-07-23,10.728,11.023,10.621,10.696,3344015,0
2013-07-24,10.68,10.763,10.277,10.377,3304013,0
2013-07-25,10.387,10.586,10.344,10.437,1828474,0
2013-07-26,10.437,10.47,10.076,10.159,3064784,0
2013-07-29,10.058,10.217,9.984,10.041,2772732,0
2013-07-30,9.984,10.085,9.809,9.968,2275012,0
2013-07-31,9.984,10.159,9.875,9.882,2625643,0
2013-08-01,10.002,10.136,9.975,10.051,1960454,0
2013-08-02,10.01,10.178,9.934,10.109,1674424,0
2013-08-05,10.051,10.159,9.993,10.127,1335992,0
2013-08-06,10.159,10.186,9.916,10.027,1776989,0
2013-08-07,9.968,10.033,9.835,9.875,1622543,0
2013-08-08,9.858,10.01,9.799,9.916,1975678,0
2013-08-09,9.9,10.41,9.866,10.329,3030349,0
2013-08-12,10.243,10.311,10.018,10.101,2080001,0
2013-08-13,10.067,10.109,9.925,10.092,1826078,0
2013-08-14,10.092,10.2,10.018,10.136,2400207,0
2013-08-15,10.002,10.051,9.875,9.993,2115408,0
2013-08-16,9.942,10.109,9.934,10.018,1803076,0
2013-08-19,10.018,10.041,9.53,9.548,2726780,0
2013-08-20,9.4746,9.682,9.3473,9.616,2128123,0
2013-08-21,9.53,9.581,9.3629,9.4315,1840498,0
2013-08-22,9.4482,9.607,9.3982,9.4824,1233739,0
2013-08-23,9.53,9.74,9.523,9.666,1495104,0
2013-08-26,9.666,9.716,9.516,9.523,1557240,0
2013-08-27,9.507,9.641,9.4393,9.523,1537122,0
2013-08-28,9.548,9.732,9.4903,9.659,1394218,0
2013-08-29,9.632,9.65,9.3796,9.4149,1397016,0
2013-08-30,9.4315,9.4903,9.3629,9.4051,1569833,0
2013-09-03,9.4844,9.533,9.2145,9.2717,2015616,0
2013-09-04,9.2806,9.4247,9.2466,9.3816,1894330,0
2013-09-05,9.4247,9.621,9.3992,9.604,1478781,0
2013-09-06,9.713,9.816,9.655,9.713,1493356,0
2013-09-09,9.758,9.825,9.682,9.707,1234500,0
2013-09-10,9.68,9.782,9.577,9.604,1227895,0
2013-09-11,9.641,9.817,9.607,9.817,1096221,0
2013-09-12,9.783,9.925,9.716,9.766,1274658,0
2013-09-13,9.738,9.797,9.672,9.688,985576,0
2013-09-16,9.707,9.882,9.69,9.799,1383807,0
2013-09-17,9.773,9.908,9.765,9.858,964071,0
2013-09-18,9.841,9.916,9.604,9.824,1611465,0
2013-09-19,9.797,9.874,9.585,9.636,1613809,0
2013-09-20,9.646,9.664,9.4687,9.4776,1386335,0
2013-09-23,9.4178,9.577,9.3649,9.502,1659661,0
2013-09-24,9.4687,9.551,9.3816,9.3992,1171916,0
2013-09-25,9.3904,9.73,9.3904,9.533,2218489,0
2013-09-26,9.533,9.655,9.4501,9.4687,1312593,0
2013-09-27,9.4501,9.511,9.2991,9.4599,1364669,0
2013-09-30,9.3737,9.585,9.2806,9.4335,2765690,0
2013-10-01,9.3326,9.747,9.3071,9.688,2429904,0
2013-10-02,9.612,9.68,9.4922,9.533,2329482,0
2013-10-03,9.511,9.604,9.2717,9.3992,2181635,0
2013-10-04,9.3904,9.527,9.3414,9.4501,1961939,0
2013-10-07,9.3238,9.4335,9.2806,9.3737,1275760,0
2013-10-08,9.3992,9.577,9.1453,9.1634,1673459,0
2013-10-09,9.1789,9.2466,9.0264,9.1453,1694313,0
2013-10-10,9.2214,9.4247,9.2214,9.3649,2092942,0
2013-10-11,9.3816,9.688,9.3492,9.561,2240998,0
2013-10-14,9.511,9.664,9.4501,9.646,1088989,0
2013-10-15,9.4776,9.594,9.2717,9.3649,1856721,0
2013-10-16,9.3571,9.543,9.3492,9.533,1742023,0
2013-10-17,9.533,9.621,9.502,9.604,1280415,0
2013-10-18,9.604,9.899,9.585,9.834,2593832,0
2013-10-21,9.765,9.96,9.705,9.738,1543165,0
2013-10-22,9.824,9.834,9.4599,9.502,2022552,0
2013-10-23,9.408,9.4423,9.3238,9.3492,2590297,0
2013-10-24,9.3414,9.4687,9.2145,9.4599,1721888,0
2013-10-25,9.4501,9.543,9.408,9.533,1318179,0
2013-10-28,9.527,9.577,9.4178,9.52,1466920,0
2013-10-29,9.533,9.646,9.4776,9.636,1028736,0
2013-10-30,9.646,9.68,9.2991,9.3649,1625021,0
2013-10-31,9.3737,9.502,9.2893,9.4844,1833625,0
2013-11-01,9.4247,9.4687,9.2562,9.2893,1950341,0
2013-11-04,9.3238,9.4247,9.2991,9.3492,1177669,0
2013-11-05,9.3326,9.3904,9.2214,9.3904,2094762,0
2013-11-06,9.3992,9.4178,7.8403,7.925,12936745,0
2013-11-07,7.8571,7.8571,7.2129,7.2215,10506219,0
2013-11-08,7.3146,7.3909,7.23,7.3656,7557598,0
2013-11-11,7.4249,7.4588,7.2385,7.3485,4072154,0
2013-11-12,7.3656,7.3656,7.052,7.1028,4607991,0
2013-11-13,7.0774,7.1452,6.7976,7.0942,3549940,0
2013-11-14,6.8909,7.0182,6.8739,6.9672,3481813,0
2013-11-15,6.9334,7.1538,6.8655,7.1367,4477829,0
2013-11-18,7.1961,7.2045,6.8909,6.9165,3090461,0
2013-11-19,6.8909,7.0182,6.8231,6.9756,2904755,0
2013-11-20,7.0011,7.0942,6.8825,6.9247,2202620,0
2013-11-21,6.9165,7.0689,6.8909,7.0011,1966730,0
2013-11-22,7.0011,7.0942,6.9672,7.052,2423873,0
2013-11-25,7.0351,7.4249,7.0351,7.3656,6064353,0
2013-11-26,7.3231,7.3826,7.1706,7.2977,4162461,0
2013-11-27,7.2892,7.2892,7.1197,7.179,2595032,0
2013-11-29,7.179,7.3571,7.1706,7.2045,2765970,0
2013-12-02,7.179,7.3062,7.0859,7.2808,3981487,0
2013-12-03,7.2385,7.3994,7.1706,7.2385,4244682,0
2013-12-04,7.2215,7.3402,7.1452,7.2468,3094976,0
2013-12-05,7.2468,7.2553,7.1452,7.2129,2693103,0
2013-12-06,7.2723,7.3571,7.2129,7.2977,3375303,0
2013-12-09,7.2553,7.4927,7.1875,7.408,3921744,0
2013-12-10,7.3739,7.6199,7.3739,7.5181,3717929,0
2013-12-11,7.5011,7.5011,7.2808,7.2808,3357231,0
2013-12-12,7.2385,7.3571,7.2215,7.3231,1948098,0
2013-12-13,7.3231,7.3826,7.2553,7.2977,1805557,0
2013-12-16,7.3146,7.3739,7.1961,7.2129,2259422,0
2013-12-17,7.1621,7.2215,7.0182,7.0859,3860089,0
2013-12-18,7.0604,7.1961,7.0435,7.1283,2015982,0
2013-12-19,7.1113,7.23,7.1028,7.2045,1848412,0
2013-12-20,7.2215,7.3402,7.1621,7.2129,2504416,0
2013-12-23,7.2215,7.3656,7.2215,7.2553,2037320,0
2013-12-24,7.2723,7.3485,7.2553,7.2977,923742,0
2013-12-26,7.23,7.3485,7.2045,7.2723,1864596,0
2013-12-27,7.2379,7.3498,7.1689,7.281,2070592,0
2013-12-30,7.2895,7.3498,7.1948,7.212,3565483,0
2013-12-31,7.2552,7.2723,7.1948,7.2034,2455683,0
2014-01-02,7.1948,7.4275,7.1948,7.4101,2944819,0
2014-01-03,7.4016,7.4964,7.3326,7.3498,1669419,0
2014-01-06,7.3498,7.4619,7.3413,7.4016,2119371,0
2014-01-07,7.367,7.4877,7.3585,7.4706,2505143,0
2014-01-08,7.4361,7.5567,7.4101,7.4964,1763371,0
2014-01-09,7.4533,7.4619,7.1689,7.1862,3628444,0
2014-01-10,7.1689,7.2982,7.1085,7.2895,1242944,0
2014-01-13,7.2895,7.3239,7.1345,7.1775,1627955,0
2014-01-14,7.1345,7.2293,7.0656,7.0827,2163353,0
2014-01-15,7.1085,7.212,7.0569,7.143,1943609,0
2014-01-16,7.1517,7.2207,7.0656,7.1948,1770852,0
2014-01-17,7.1775,7.2293,7.1085,7.1948,1852353,0
2014-01-21,7.2379,7.281,7.0569,7.0914,3003233,0
2014-01-22,6.9621,6.9879,6.1263,6.3764,14043418,0
2014-01-23,6.3849,6.3849,6.0574,6.1349,7790267,0
2014-01-24,6.1435,6.3764,6.1176,6.3504,5608550,0
2014-01-27,6.359,6.4194,6.2211,6.2728,3631218,0
2014-01-28,6.2642,6.359,6.247,6.3159,2574034,0
2014-01-29,6.3159,6.3159,6.2126,6.2728,2303867,0
2014-01-30,6.3072,6.4538,6.247,6.428,3042598,0
2014-01-31,6.359,6.514,6.2642,6.4366,2943630,0
2014-02-03,6.4624,6.4882,6.3159,6.3244,3182940,0
2014-02-04,6.3417,6.4624,6.2728,6.359,3055659,0
2014-02-05,6.3675,6.6519,6.2556,6.6088,3050462,0
2014-02-06,6.6003,6.9621,6.6003,6.876,3356670,0
2014-02-07,6.9277,6.9621,6.6864,6.7466,3125789,0
2014-02-10,6.7553,6.7725,6.5917,6.6003,2233674,0
2014-02-11,6.5917,6.8157,6.5917,6.738,1532660,0
2014-02-12,6.7553,6.8932,6.7553,6.8673,1849940,0
2014-02-13,6.8501,6.9104,6.7639,6.8416,1760874,0
2014-02-14,6.8501,6.8932,6.7985,6.8071,1494011,0
2014-02-18,6.8328,7.0656,6.8243,6.9706,2592421,0
2014-02-19,6.9621,7.0224,6.8501,6.9361,2622221,0
2014-02-20,6.9621,7.0396,6.8587,6.876,2140089,0
2014-02-21,6.876,6.9534,6.8328,6.8328,1554663,0
2014-02-24,6.876,7.143,6.8673,7.1,3367775,0
2014-02-25,7.0396,7.0656,6.919,7.0484,2404639,0
2014-02-26,7.0312,7.0656,6.9621,7.014,1249480,0
2014-02-27,6.9706,7.0224,6.8932,6.919,2360455,0
2014-02-28,6.9448,7.1085,6.9277,7.0827,1910868,0
2014-03-03,7.014,7.1257,6.9621,6.9879,1515507,0
2014-03-04,7.0312,7.0827,6.9966,7.014,1472944,0
2014-03-05,6.9966,7.0396,6.8932,6.919,1897535,0
2014-03-06,6.9966,7.014,6.8243,6.8243,3029755,0
2014-03-07,6.6088,7.367,6.5917,7.3239,5731348,0
2014-03-10,7.3154,7.5222,7.2034,7.393,4706640,0
2014-03-11,7.4101,7.4877,7.212,7.2464,2536504,0
2014-03-12,7.212,7.2982,7.0741,7.2895,1902057,0
2014-03-13,7.281,7.3068,7.0312,7.0484,1844417,0
2014-03-14,7.0312,7.143,7.014,7.0914,1100325,0
2014-03-17,7.0741,7.2293,7.0741,7.1257,1174807,0
2014-03-18,7.143,7.2293,7.1173,7.1862,990100,0
2014-03-19,7.1601,7.281,7.1257,7.1948,1872296,0
2014-03-20,7.143,7.2637,7.1085,7.212,1226573,0
2014-03-21,7.2379,7.3498,7.212,7.2895,1737771,0
2014-03-24,7.3068,7.3585,7.1173,7.1689,2234692,0
2014-03-25,7.2034,7.2293,7.1517,7.1862,1939265,0
2014-03-26,7.1948,7.2637,7.1345,7.1517,1199560,0
2014-03-27,7.1166,7.3358,7.1078,7.2393,1403404,0
2014-03-28,7.2655,7.3971,7.2655,7.3182,2422596,0
2014-03-31,7.3446,7.3709,7.2481,7.3271,2346227,0
2014-04-01,7.3358,7.3797,7.3007,7.3534,1334296,0
2014-04-02,7.3095,7.476,7.3007,7.4233,1357985,0
2014-04-03,7.4145,7.5111,7.3971,7.4848,1218601,0
2014-04-04,7.5287,7.6075,7.4584,7.5198,1292249,0
2014-04-07,7.5023,7.5548,7.4322,7.4497,1104652,0
2014-04-08,7.4497,7.5987,7.4497,7.5636,1469331,0
2014-04-09,7.5636,7.7039,7.5287,7.695,1587513,0
2014-04-10,7.6689,7.8966,7.5548,7.5723,2232079,0
2014-04-11,7.5461,7.6689,7.5198,7.5461,1108821,0
2014-04-14,7.5636,7.809,7.5198,7.7652,1605789,0
2014-04-15,7.739,7.9666,7.695,7.8615,1798442,0
2014-04-16,7.8966,7.9492,7.8264,7.923,1184245,0
2014-04-17,7.9492,8.2122,7.8528,8.2033,1918679,0
2014-04-21,8.1858,8.2208,7.8966,7.9842,1665791,0
2014-04-22,7.958,8.1069,7.8353,8.0281,1486716,0
2014-04-23,8.0106,8.0895,7.9666,7.9666,758216,0
2014-04-24,7.9755,8.0544,7.8879,7.9054,989540,0
2014-04-25,7.8791,7.8966,7.6775,7.8177,1282359,0
2014-04-28,7.8177,7.8791,7.6864,7.774,1077971,0
2014-04-29,7.8003,8.0193,7.7915,7.9931,1100351,0
2014-04-30,7.9755,7.9842,7.809,7.9406,1704029,0
2014-05-01,8.0719,8.2559,7.9755,8.0193,3102937,0
2014-05-02,8.1157,8.3875,8.0808,8.2648,2482827,0
2014-05-05,8.1947,8.3437,8.0982,8.2208,2100480,0
2014-05-06,8.2297,8.2998,8.1508,8.2297,1471192,0
2014-05-07,8.2735,8.2911,8.1333,8.2033,1449141,0
2014-05-08,8.1858,8.2384,8.0369,8.0631,1498741,0
2014-05-09,8.0544,8.0719,7.7125,7.8003,2960170,0
2014-05-12,7.8353,8.0193,7.8177,7.9755,1269354,0
2014-05-13,8.0018,8.0281,7.9141,8.0018,1213406,0
2014-05-14,8.0106,8.1858,8.0018,8.1157,1542997,0
2014-05-15,8.1157,8.1596,7.8879,8.0018,1466825,0
2014-05-16,8.0193,8.0281,7.8879,7.9755,1097773,0
2014-05-19,7.9755,8.2208,7.9317,8.0281,1353821,0
2014-05-20,7.9931,7.9931,7.844,7.8879,1072374,0
2014-05-21,7.9054,8.1157,7.8879,8.0982,1071279,0
2014-05-22,8.0895,8.1508,8.0281,8.0544,725738,0
2014-05-23,8.0457,8.1508,8.0106,8.0808,937760,0
2014-05-27,8.0982,8.1333,7.923,8.0193,982332,0
2014-05-28,8.0193,8.0895,7.9141,8.0281,818836,0
2014-05-29,8.0457,8.142,7.9842,8.1157,984000,0
2014-05-30,8.1157,8.1858,8.0544,8.1508,1184629,0
2014-06-02,8.1244,8.2122,8.0982,8.142,1094178,0
2014-06-03,8.1069,8.2297,8.0808,8.2122,1546128,0
2014-06-04,8.2122,8.4572,8.1333,8.4313,2077963,0
2014-06-05,8.4225,8.4572,8.2735,8.3962,1821186,0
2014-06-06,8.4138,8.5275,8.37,8.4493,1383722,0
2014-06-09,8.4572,8.6155,8.4313,8.5719,1585317,0
2014-06-10,8.563,8.6497,8.5185,8.6243,1388584,0
2014-06-11,8.6243,8.6497,8.563,8.58,1513093,0
2014-06-12,8.6243,8.7377,8.5888,8.7377,1222187,0
2014-06-13,8.7377,8.8703,8.6942,8.843,1542166,0
2014-06-16,8.8341,8.8775,8.5453,8.7204,2104340,0
2014-06-17,8.6588,8.7024,8.6243,8.6416,1142651,0
2014-06-18,8.6333,8.7822,8.6243,8.7024,1448320,0
2014-06-19,8.7024,8.7822,8.7024,8.7204,1241670,0
2014-06-20,8.7641,8.8957,8.7204,8.8867,1879316,0
2014-06-23,8.8703,8.931,8.7995,8.8257,1036028,0
2014-06-24,8.7995,8.8341,8.3787,8.405,2493067,0
2014-06-25,8.4138,8.5977,8.405,8.484,2030079,0
2014-06-26,8.5372,8.6797,8.4929,8.6706,1573383,0
2014-06-27,8.6706,8.6969,8.5551,8.6443,742727,0
2014-06-30,8.6616,8.7151,8.6261,8.6797,1115187,0
2014-07-01,8.6969,8.804,8.6173,8.6173,1094976,0
2014-07-02,8.7059,8.7333,8.5462,8.6352,1184197,0
2014-07-03,8.6173,8.6443,8.5639,8.5905,483322,0
2014-07-07,8.4572,8.5194,8.2882,8.4127,2377172,0
2014-07-08,8.4306,8.4306,8.2793,8.2971,1584265,0
2014-07-09,8.3237,8.386,8.2438,8.2882,1385287,0
2014-07-10,8.2259,8.2438,8.0392,8.1371,2111938,0
2014-07-11,8.1283,8.1371,8.0037,8.0392,1663100,0
2014-07-14,8.057,8.1104,7.9415,8.0392,1647655,0
2014-07-15,8.0215,8.0392,7.6391,7.7725,2847755,0
2014-07-16,7.8258,8.0926,7.799,8.0392,1618119,0
2014-07-17,8.057,8.1283,7.8436,7.8612,1692884,0
2014-07-18,7.8791,7.9324,7.8168,7.8881,1341374,0
2014-07-21,7.8881,7.8969,7.7191,7.7635,1418409,0
2014-07-22,7.7635,8.2438,7.7635,8.1815,2231200,0
2014-07-23,8.1637,8.1993,8.0481,8.1725,1115708,0
2014-07-24,8.2259,8.3327,8.1371,8.2348,1070120,0
2014-07-25,8.2259,8.2348,8.0837,8.1104,781843,0
2014-07-28,8.0926,8.2704,8.0926,8.217,1578140,0
2014-07-29,8.1904,8.2438,8.0926,8.1371,988828,0
2014-07-30,6.9098,7.3989,6.6697,6.981,21236830,0
2014-07-31,6.9542,6.981,6.7675,6.8742,4201938,0
2014-08-01,6.8742,6.9098,6.6697,6.7409,4282125,0
2014-08-04,6.732,6.9008,6.6875,6.8831,2088426,0
2014-08-05,6.7943,6.7943,6.5185,6.5719,3624301,0
2014-08-06,6.5363,6.6697,6.5274,6.6341,2235565,0
2014-08-07,6.6341,6.6519,6.4029,6.4919,2559107,0
2014-08-08,6.4473,6.6519,6.4117,6.6164,1462736,0
2014-08-11,6.6341,6.6786,6.5096,6.5452,1804267,0
2014-08-12,6.5185,6.5807,6.4117,6.5542,2153271,0
2014-08-13,6.5542,6.5985,6.474,6.5807,2204262,0
2014-08-14,6.5274,6.5807,6.2962,6.3229,2513541,0
2014-08-15,6.3229,6.4117,6.1984,6.3585,2901802,0
2014-08-18,6.3764,6.4117,6.2339,6.2873,1761710,0
2014-08-19,6.2784,6.4651,6.2607,6.4385,1818887,0
2014-08-20,6.4206,6.5719,6.4117,6.5542,2183027,0
2014-08-21,6.5452,6.5985,6.474,6.563,2621891,0
2014-08-22,6.5452,6.5542,6.3764,6.3851,4213250,0
2014-08-25,6.4296,6.4473,6.3585,6.4206,2310271,0
2014-08-26,6.474,6.5807,6.474,6.5542,2380178,0
2014-08-27,6.732,6.9898,6.6964,6.8476,4643584,0
2014-08-28,6.8476,6.9364,6.7765,6.892,2050050,0
2014-08-29,6.892,6.9098,6.7943,6.9098,2031819,0
2014-09-02,6.9276,6.9542,6.6875,6.7497,1720210,0
2014-09-03,6.8121,6.8654,6.6875,6.732,2234559,0
2014-09-04,6.7142,6.7587,6.5807,6.6253,2281349,0
2014-09-05,6.5985,6.6519,6.5542,6.5985,1733961,0
2014-09-08,6.5542,6.5897,6.394,6.4206,2379708,0
2014-09-09,6.3764,6.5185,6.3141,6.3764,1465475,0
2014-09-10,6.3674,6.3851,6.2429,6.3764,2091687,0
2014-09-11,6.2962,6.4029,6.2607,6.3764,1465034,0
2014-09-12,6.3764,6.394,6.2518,6.3051,1538971,0
2014-09-15,6.3051,6.394,6.2695,6.3496,1157860,0
2014-09-16,6.3496,6.4829,6.3496,6.4117,2269346,0
2014-09-17,6.3851,6.4029,6.2251,6.2339,2790923,0
2014-09-18,6.7765,7.0076,6.7142,6.7765,8672295,0
2014-09-19,6.7853,6.8386,6.4117,6.474,5208234,0
2014-09-22,6.4919,6.5185,6.3318,6.3674,2829173,0
2014-09-23,6.3585,6.5363,6.3496,6.4117,2174260,0
2014-09-24,6.4029,6.4117,6.2251,6.3229,2957173,0
2014-09-25,6.3229,6.3764,6.1362,6.1628,3603281,0
2014-09-26,6.2626,6.299,6.1084,6.2264,2580263,0
2014-09-29,6.1719,6.2626,6.0992,6.2264,1688429,0
2014-09-30,6.2173,6.2626,6.0448,6.1265,4139477,0
2014-10-01,6.1809,6.1809,5.7998,5.818,4001422,0
2014-10-02,5.818,5.8361,5.4912,5.6726,6439791,0
2014-10-03,5.6726,5.6726,5.4366,5.464,3803079,0
2014-10-06,5.5093,5.5547,5.3187,5.3823,4911701,0
2014-10-07,5.3459,5.3641,5.1553,5.1645,3446439,0
2014-10-08,5.1282,5.1282,4.8195,5.0827,6265798,0
2014-10-09,5.001,5.1099,4.8922,4.9104,6743720,0
2014-10-10,4.9012,4.9375,4.6289,4.7106,8063545,0
2014-10-13,4.7016,4.8014,4.4111,4.4292,4989194,0
2014-10-14,4.4927,4.6017,4.3204,4.3293,6116514,0
2014-10-15,4.2206,4.3748,4.0934,4.3022,5693883,0
2014-10-16,4.2114,4.6107,4.1388,4.4927,5935657,0
2014-10-17,4.638,4.6743,4.2749,4.3656,6100585,0
2014-10-20,4.3113,4.4656,4.2749,4.4202,3656172,0
2014-10-21,4.4746,4.5473,4.4202,4.5382,2943487,0
2014-10-22,4.5654,4.5745,4.2749,4.2931,3809282,0
2014-10-23,4.5109,4.5563,4.3385,4.4474,8933681,0
2014-10-24,4.4383,4.4565,4.2931,4.3022,3688898,0
2014-10-27,4.2658,4.2658,4.1025,4.1207,6850538,0
2014-10-28,4.157,4.2114,4.0934,4.1297,5255997,0
2014-10-29,4.166,4.2386,4.1207,4.1932,5255836,0
2014-10-30,4.1479,4.1842,4.0389,4.0844,2376834,0
2014-10-31,4.0571,4.1115,3.9573,4.1025,4199896,0
2014-11-03,4.1115,4.2114,4.0117,4.0389,3280207,0
2014-11-04,3.9301,3.939,3.6759,3.6759,7537823,0
2014-11-05,3.7757,4.0026,3.6578,3.7757,5336826,0
2014-11-06,3.794,3.8121,3.6578,3.6759,4191036,0
2014-11-07,3.6941,4.0207,3.6759,3.9119,6017783,0
2014-11-10,4.0299,4.1297,3.7576,3.7666,5346215,0
2014-11-11,3.803,3.8756,3.6306,3.8484,3708770,0
2014-11-12,3.8121,4.0117,3.7757,3.9665,3703680,0
2014-11-13,3.9573,3.9573,3.6397,3.6849,4074038,0
2014-11-14,3.7032,3.8574,3.6578,3.8303,2552556,0
2014-11-17,3.7394,3.8846,3.6941,3.7848,4256551,0
2014-11-18,3.8392,3.8574,3.7213,3.8211,4163084,0
2014-11-19,3.8484,3.8665,3.7213,3.7576,2455006,0
2014-11-20,3.7576,4.0117,3.7576,3.9936,4218617,0
2014-11-21,4.0934,4.2931,4.0844,4.2386,4925538,0
2014-11-24,4.2295,4.2295,4.0481,4.1115,3411538,0
2014-11-25,4.1207,4.1842,3.9665,4.1297,3950761,0
2014-11-26,4.1115,4.1115,3.9573,3.9665,2529137,0
2014-11-28,3.6123,3.6306,3.1857,3.204,8554694,0
2014-12-01,3.1405,3.1767,2.9226,3.0587,6945333,0
2014-12-02,3.0043,3.1948,2.9316,3.0224,6889291,0
2014-12-03,2.9951,3.1857,2.9862,3.0407,4940373,0
2014-12-04,3.0224,3.0224,2.5958,2.6684,12747353,0
2014-12-05,2.6775,2.7864,2.6321,2.6412,7247097,0
2014-12-08,2.6048,2.8046,2.3145,2.3688,6067578,0
2014-12-09,2.4143,2.5686,2.3962,2.4143,4696203,0
2014-12-10,2.3962,2.3962,2.0059,2.1239,12105400,0
2014-12-11,2.0604,2.2237,1.9969,2.0059,6955142,0
2014-12-12,1.9877,2.1056,1.9061,1.9513,7385431,0
2014-12-15,2.0148,2.0512,1.7608,1.7971,10046959,0
2014-12-16,1.8152,1.9332,1.7699,1.8334,11075877,0
2014-12-17,1.8879,2.0967,1.7971,1.9787,19311300,0
2014-12-18,2.142,2.1783,1.9513,2.0694,9939165,0
2014-12-19,2.0422,2.2147,1.9877,2.1148,11149897,0
2014-12-22,2.0875,2.0875,1.9513,1.9696,7455656,0
2014-12-23,1.9696,2.0148,1.915,1.9969,5447475,0
2014-12-24,1.9787,2.0694,1.9606,2.0422,3106705,0
2014-12-26,2.1239,2.1783,2.0059,2.024,3624297,0
2014-12-29,2.1402,2.1402,2.0143,2.024,4870260,0
2014-12-30,2.0336,2.0628,1.9464,2.0336,5622466,0
2014-12-31,2.0046,2.0821,1.9562,2.0143,5737686,0
2015-01-02,1.995,2.053,1.9756,2.0336,3064206,0
2015-01-05,1.995,2.0046,1.8207,1.8788,8103752,0
2015-01-06,1.8595,1.8788,1.7625,1.7819,6470759,0
2015-01-07,1.8303,1.8401,1.656,1.6754,6413993,0
2015-01-08,1.7045,1.7723,1.6754,1.7141,5389604,0
2015-01-09,1.7238,1.8303,1.6463,1.7625,4182876,0
2015-01-12,1.7141,1.7141,1.5591,1.5688,5577768,0
2015-01-13,1.5591,1.5979,1.5107,1.5882,5922207,0
2015-01-14,1.5688,1.6173,1.3945,1.5785,9496855,0
2015-01-15,1.656,1.656,1.5204,1.5495,4230616,0
2015-01-16,1.5882,1.8013,1.5591,1.7045,8512820,0
2015-01-20,1.7045,1.7238,1.6173,1.6657,3230300,0
2015-01-21,1.7045,1.7432,1.5495,1.5688,6914207,0
2015-01-22,1.5979,1.6076,1.5204,1.5495,3304113,0
2015-01-23,1.5204,1.5688,1.4623,1.4817,4316842,0
2015-01-26,1.4913,1.5979,1.4817,1.5591,3430549,0
2015-01-27,1.5785,1.6173,1.5495,1.5882,3020151,0
2015-01-28,1.5591,1.5785,1.4042,1.4139,5765060,0
2015-01-29,1.4429,1.4623,1.3268,1.3945,3953725,0
2015-01-30,1.3848,1.472,1.3461,1.4429,4018839,0
2015-02-02,1.5301,1.6657,1.501,1.6367,6476739,0
2015-02-03,1.7432,2.1306,1.7432,2.0434,13927678,0
2015-02-04,1.995,2.024,1.8885,1.9852,10374193,0
2015-02-05,2.024,2.2758,2.0046,2.1499,8589920,0
2015-02-06,2.2662,2.3339,2.1692,2.3146,7090070,0
2015-02-09,2.3339,2.6826,2.3146,2.5857,12441411,0
2015-02-10,2.5372,2.5469,2.3146,2.4985,12721217,0
2015-02-11,2.3727,2.4308,2.2468,2.2855,9039310,0
2015-02-12,2.4308,2.5082,2.3339,2.3533,7341625,0
2015-02-13,2.4888,2.4888,2.3146,2.3727,7307060,0
2015-02-17,2.392,2.4792,2.3146,2.4695,5999252,0
2015-02-18,2.4211,2.4502,2.2952,2.3146,3820844,0
2015-02-19,2.1596,2.3436,2.0918,2.2758,5633130,0
2015-02-20,2.2564,2.3242,2.1596,2.179,3280773,0
2015-02-23,2.1112,2.1402,2.0143,2.0336,5587117,0
2015-02-24,2.0434,2.0918,1.9368,1.9464,5579630,0
2015-02-25,1.9368,2.1208,1.8885,2.1208,5696947,0
2015-02-26,2.0046,2.0628,1.8981,1.9175,6287218,0
2015-02-27,1.9562,1.995,1.8885,1.9562,11694557,0
2015-03-02,1.9368,1.9756,1.8595,1.8691,4420875,0
2015-03-03,1.8981,1.9368,1.8595,1.8691,7542842,0
2015-03-04,1.8885,1.9175,1.8401,1.8885,4048416,0
2015-03-05,1.8691,1.8981,1.7625,1.7819,4928709,0
2015-03-06,1.7529,1.7529,1.6269,1.6947,5291874,0
2015-03-09,1.6657,1.6947,1.5107,1.5882,5821805,0
2015-03-10,1.5204,1.5785,1.5204,1.5204,5833680,0
2015-03-11,1.5301,1.5398,1.4526,1.4623,6469969,0
2015-03-12,1.5107,1.6367,1.4526,1.472,7718693,0
2015-03-13,1.4526,1.4623,1.3268,1.3752,7469734,0
2015-03-16,1.3655,1.3752,1.259,1.3268,5410418,0
2015-03-17,1.2977,1.4139,1.2881,1.3461,3681740,0
2015-03-18,1.3365,1.5398,1.2881,1.5204,7259909,0
2015-03-19,1.4913,1.501,1.4139,1.4623,3878038,0
2015-03-20,1.5204,1.5882,1.4236,1.4623,6101228,0
2015-03-23,1.4817,1.6173,1.4817,1.5785,4605608,0
2015-03-24,1.6076,1.6851,1.5785,1.656,4380192,0
2015-03-25,1.7045,1.7238,1.5979,1.6947,4487065,0
2015-03-26,1.7625,1.7916,1.6367,1.6851,4436495,0
2015-03-27,1.6899,1.6899,1.5876,1.6169,2659365,0
2015-03-30,1.5974,1.6364,1.5389,1.6266,2615023,0
2015-03-31,1.5974,1.6656,1.5682,1.6071,2594072,0
2015-04-01,1.6266,1.7435,1.6266,1.6364,4114982,0
2015-04-02,1.6364,1.724,1.6364,1.6948,2775799,0
2015-04-06,1.7435,1.9383,1.7338,1.8993,4903052,0
2015-04-07,1.8993,2.0065,1.8117,1.948,5056959,0
2015-04-08,1.9286,1.948,1.802,1.8312,3671463,0
2015-04-09,1.8312,1.9188,1.8215,1.8896,2099118,0
2015-04-10,1.9091,1.9675,1.8896,1.948,2735040,0
2015-04-13,1.9675,2.026,1.9578,1.9675,2120888,0
2015-04-14,1.9968,2.2013,1.987,2.1915,7523927,0
2015-04-15,2.25,2.4546,2.211,2.4059,9689619,0
2015-04-16,2.4156,2.5324,2.2695,2.4156,8408360,0
2015-04-17,2.3669,2.4643,2.3182,2.3766,4662196,0
2015-04-20,2.3572,2.4741,2.3474,2.3864,3406997,0
2015-04-21,2.4059,2.4351,2.2402,2.2889,3680590,0
2015-04-22,2.2889,2.3377,2.1429,2.3182,4607248,0
2015-04-23,2.3377,2.4351,2.3279,2.3766,2691612,0
2015-04-24,2.3864,2.4156,2.3279,2.3474,2323179,0
2015-04-27,2.3669,2.4156,2.2597,2.2695,2573751,0
2015-04-28,2.2597,2.3766,2.2597,2.3669,2922407,0
2015-04-29,2.3572,2.4351,2.3377,2.4156,4512098,0
2015-04-30,2.3864,2.4741,2.3572,2.4059,3892709,0
2015-05-01,2.3864,2.4254,2.3182,2.3669,3898767,0
2015-05-04,2.3669,2.3961,2.3084,2.3279,3922688,0
2015-05-05,2.3961,2.4351,2.2695,2.2792,4304710,0
2015-05-06,2.3182,2.3377,2.1526,2.2207,5067698,0
2015-05-07,2.2013,2.2013,2.065,2.0942,3442501,0
2015-05-08,2.1332,2.1429,2.026,2.1137,4755828,0
2015-05-11,2.1137,2.1332,2.065,2.0942,1752418,0
2015-05-12,2.1234,2.2597,2.0942,2.172,4349863,0
2015-05-13,2.211,2.2207,2.1039,2.1624,3371779,0
2015-05-14,2.172,2.1818,2.0552,2.065,2325195,0
2015-05-15,2.0455,2.0747,1.987,2.065,3197387,0
2015-05-18,2.0455,2.0844,1.9968,2.0065,1259987,0
2015-05-19,1.9968,1.9968,1.8117,1.8409,4544335,0
2015-05-20,1.8603,1.9188,1.8409,1.8896,1985881,0
2015-05-21,1.9091,2.0942,1.8993,2.0455,5592767,0
2015-05-22,1.987,2.0552,1.948,2.0162,2338952,0
2015-05-26,2.0357,2.065,1.9578,1.9773,1708292,0
2015-05-27,1.948,1.987,1.8896,1.9188,2628883,0
2015-05-28,1.8896,1.9286,1.8506,1.8798,2004148,0
2015-05-29,1.8896,1.9286,1.8603,1.9091,1894405,0
2015-06-01,1.9188,1.9578,1.8798,1.948,1934067,0
2015-06-02,1.987,2.1137,1.9675,2.0552,4997402,0
2015-06-03,2.026,2.0357,1.9383,1.9675,3234103,0
2015-06-04,1.9383,1.948,1.8701,1.8701,2557838,0
2015-06-05,1.8506,1.9383,1.8312,1.8798,2738530,0
2015-06-08,1.8896,1.9188,1.802,1.8117,1947895,0
2015-06-09,1.8603,1.8896,1.8215,1.8506,2027241,0
2015-06-10,1.8993,1.9675,1.8798,1.8896,2932721,0
2015-06-11,1.8798,1.8896,1.8603,1.8798,1140909,0
2015-06-12,1.8506,1.8798,1.802,1.8312,2061752,0
2015-06-15,1.802,1.802,1.7533,1.7825,2350553,0
2015-06-16,1.7728,1.8215,1.7533,1.763,1217627,0
2015-06-17,1.802,1.8409,1.7533,1.7825,1835680,0
2015-06-18,1.8117,1.8215,1.7533,1.763,1794408,0
2015-06-19,1.7338,1.7435,1.6753,1.7143,2990372,0
2015-06-22,1.6948,1.7338,1.6948,1.7046,1475217,0
2015-06-23,1.6948,1.7922,1.6753,1.7728,1952898,0
2015-06-24,1.7728,1.8506,1.7338,1.7533,2491514,0
2015-06-25,1.763,1.7728,1.6948,1.7143,1180975,0
2015-06-26,1.6947,1.7339,1.6947,1.7339,1473062,0
2015-06-29,1.6849,1.7241,1.6751,1.6947,1390171,0
2015-06-30,1.7143,1.7143,1.6751,1.6947,2637123,0
2015-07-01,1.6947,1.7045,1.6163,1.6947,2138952,0
2015-07-02,1.6849,1.6947,1.6653,1.6751,1078204,0
2015-07-06,1.5869,1.6359,1.5771,1.6163,4014937,0
2015-07-07,1.5869,1.6457,1.5184,1.6065,3906015,0
2015-07-08,1.5967,1.6163,1.5282,1.5282,1525125,0
2015-07-09,1.5869,1.6065,1.4792,1.4792,2867929,0
2015-07-10,1.489,1.5086,1.4204,1.4302,2736956,0
2015-07-13,1.4204,1.5086,1.4008,1.4792,1781252,0
2015-07-14,1.489,1.6065,1.4694,1.5869,2852558,0
2015-07-15,1.5771,1.6359,1.4302,1.44,2681638,0
2015-07-16,1.4988,1.4988,1.391,1.4106,2370579,0
2015-07-17,1.4008,1.4008,1.3127,1.3322,3521365,0
2015-07-20,1.3518,1.3518,1.2441,1.2637,3511667,0
2015-07-21,1.2637,1.4106,1.2441,1.4106,4283723,0
2015-07-22,1.3518,1.3714,1.2833,1.2833,2074844,0
2015-07-23,1.2931,1.3224,1.2245,1.2637,2440098,0
2015-07-24,1.2637,1.2735,1.2049,1.2245,2123333,0
2015-07-27,1.2049,1.2343,1.1461,1.1461,2206633,0
2015-07-28,1.1461,1.2539,1.1461,1.2245,1972148,0
2015-07-29,1.2245,1.3127,1.1951,1.2833,2491854,0
2015-07-30,1.3127,1.3812,1.2441,1.3518,2260840,0
2015-07-31,1.3616,1.3616,1.2931,1.3224,1588519,0
2015-08-03,1.3029,1.3224,1.2049,1.2147,1516667,0
2015-08-04,1.2637,1.2931,1.2343,1.2539,2074231,0
2015-08-05,1.2735,1.3127,1.1265,1.1265,4361715,0
2015-08-06,1.1363,1.2245,1.0678,1.2147,3080889,0
2015-08-07,1.1951,1.2539,1.1069,1.1167,2897635,0
2015-08-10,1.1265,1.1951,1.1069,1.1559,1680802,0
2015-08-11,1.1265,1.1559,1.0776,1.0971,2258302,0
2015-08-12,1.1167,1.1657,1.0776,1.0873,2411617,0
2015-08-13,1.0873,1.0873,0.9796,0.9894,4802919,0
2015-08-14,0.9992,1.0384,0.8229,0.8718,6407362,0
2015-08-17,0.8522,0.911,0.8131,0.8522,2574133,0
2015-08-18,0.862,0.862,0.8131,0.8327,2041054,0
2015-08-19,0.8327,0.8424,0.7445,0.7739,4107833,0
2015-08-20,0.7543,0.7837,0.7347,0.7445,2626094,0
2015-08-21,0.7445,0.7739,0.6857,0.7151,4013712,0
2015-08-24,0.6759,0.6857,0.5682,0.5878,4149172,0
2015-08-25,0.6661,0.6661,0.5878,0.6367,3682350,0
2015-08-26,0.6367,0.6367,0.578,0.5976,2855781,0
2015-08-27,0.6367,0.6955,0.6269,0.6759,3417444,0
2015-08-28,0.6857,0.8131,0.6857,0.7739,4237581,0
2015-08-31,0.7543,0.7837,0.6955,0.7543,4133048,0
2015-09-01,0.6857,0.7053,0.6171,0.6269,4761677,0
2015-09-02,0.6563,0.6563,0.5976,0.6563,2705821,0
2015-09-03,0.6857,0.6955,0.6367,0.6563,2265331,0
2015-09-04,0.6465,0.6465,0.6171,0.6269,1373940,0
2015-09-08,0.6367,0.6465,0.578,0.5878,4118246,0
2015-09-09,0.5878,0.5976,0.5192,0.5584,4375904,0
2015-09-10,0.5584,0.578,0.5192,0.5388,2089145,0
2015-09-11,0.5388,0.5388,0.49959,0.5094,2336177,0
2015-09-14,0.4898,0.529,0.48,0.529,6189925,0
2015-09-15,0.5584,0.5682,0.5094,0.5192,4057506,0
2015-09-16,0.5486,0.5584,0.5192,0.5584,3019727,0
2015-09-17,0.5486,0.5486,0.529,0.5388,2432651,0
2015-09-18,0.529,0.529,0.49959,0.5192,1499706,0
2015-09-21,0.529,0.529,0.5192,0.5192,1884969,0
2015-09-22,0.529,0.529,0.4898,0.4898,1597298,0
2015-09-23,0.49959,0.5094,0.46041,0.46041,2846798,0
2015-09-24,0.46041,0.4702,0.44082,0.46041,2050715,0
2015-09-25,0.46041,0.4898,0.45061,0.48,2495325,0
2015-09-28,0.476,0.51,0.454,0.455,2478249,0
2015-09-29,0.49,0.51,0.45,0.46,3332700,0
2015-09-30,0.46,0.48,0.45,0.45,1841300,0
2015-10-01,0.48,0.51,0.48,0.5,7914400,0
2015-10-02,0.5,0.66,0.49,0.6,10468200,0
2015-10-05,0.68,0.9,0.68,0.81,9685136,0
2015-10-06,0.85,0.98,0.83,0.96,6978500,0
2015-10-07,1.06,1.22,0.98,1.02,11228300,0
2015-10-08,1.02,1.3,1.02,1.25,10428000,0
2015-10-09,1.37,1.4,1.2,1.21,11853600,0
2015-10-12,1.21,1.21,1.1,1.18,4568393,0
2015-10-13,1.11,1.27,1.05,1.14,4851800,0
2015-10-14,1.12,1.19,1.09,1.16,3795500,0
2015-10-15,1.13,1.16,1.05,1.15,4401700,0
2015-10-16,1.19,1.22,1.14,1.16,3013000,0
2015-10-19,1.12,1.15,1.04,1.09,4037395,0
2015-10-20,1.07,1.15,1.07,1.12,3056526,0
2015-10-21,1.09,1.13,1.06,1.1,4131600,0
2015-10-22,1.1,1.17,1.1,1.13,4472700,0
2015-10-23,1.12,1.17,1.08,1.17,3915300,0
2015-10-26,1.16,1.17,1.12,1.13,3295800,0
2015-10-27,1.11,1.11,1.05,1.06,4135100,0
2015-10-28,1.06,1.18,1.06,1.16,4709900,0
2015-10-29,1.15,1.23,1.15,1.19,4899400,0
2015-10-30,1.21,1.22,1.14,1.17,4321300,0
2015-11-02,1.17,1.37,1.16,1.36,5547272,0
2015-11-03,1.38,1.54,1.37,1.53,7805600,0
2015-11-04,1.55,1.55,1.36,1.48,5277664,0
2015-11-05,1.42,1.46,1.31,1.38,3816400,0
2015-11-06,1.3,1.31,1.21,1.25,3667000,0
2015-11-09,1.24,1.33,1.24,1.33,3830112,0
2015-11-10,1.32,1.36,1.3,1.34,2114500,0
2015-11-11,1.32,1.33,1.22,1.23,2697300,0
2015-11-12,1.15,1.23,1.1,1.2,2308000,0
2015-11-13,1.15,1.19,1.1,1.14,2003000,0
2015-11-16,1.14,1.24,1.13,1.23,2989000,0
2015-11-17,1.23,1.23,1.11,1.14,2107800,0
2015-11-18,1.16,1.18,1.07,1.12,2265700,0
2015-11-19,1.09,1.13,1.02,1.03,2172700,0
2015-11-20,1.03,1.03,0.94,0.97,3510100,0
2015-11-23,0.95,1.07,0.93,1.02,2355600,0
2015-11-24,1.07,1.12,1.06,1.11,2837700,0
2015-11-25,1.09,1.14,1.06,1.11,2033400,0
2015-11-27,1.1,1.11,1.05,1.06,804200,0
2015-11-30,1.05,1.1,1.02,1.05,1664000,0
2015-12-01,1.06,1.08,1.05,1.07,2129186,0
2015-12-02,1.03,1.08,1.03,1.04,2443634,0
2015-12-03,1.05,1.08,1,1.02,2167342,0
2015-12-04,1,1,0.93,0.97,3175400,0
2015-12-07,0.9,0.9,0.77,0.79,3621900,0
2015-12-08,0.75,0.87,0.72,0.81,1674820,0
2015-12-09,0.81,0.88,0.8,0.86,1376000,0
2015-12-10,0.82,0.94,0.82,0.91,1948300,0
2015-12-11,0.88,0.93,0.84,0.91,2409100,0
2015-12-14,0.9,0.96,0.89,0.96,2036077,0
2015-12-15,0.96,1.05,0.96,1.02,1938400,0
2015-12-16,1.01,1.08,0.95,0.97,2045800,0
2015-12-17,0.93,0.95,0.87,0.91,1707700,0
2015-12-18,0.91,0.97,0.9,0.92,2835900,0
2015-12-21,0.92,0.97,0.9,0.9,1250800,0
2015-12-22,0.92,0.93,0.89,0.89,1216315,0
2015-12-23,0.9,0.98,0.9,0.94,3366100,0
2015-12-24,0.96,1,0.947,0.9591,590207,0
2015-12-28,0.927,0.9399,0.859,0.879,1743907,0
2015-12-29,0.92,0.9413,0.8704,0.9052,1905200,0
2015-12-30,0.8604,0.89,0.85,0.86,2731368,0
2015-12-31,0.8493,0.878,0.8211,0.8363,2677068,0
2016-01-04,0.8639,0.9176,0.835,0.8687,1304396,0
2016-01-05,0.881,0.881,0.835,0.8426,1020328,0
2016-01-06,0.829,0.829,0.786,0.795,2392077,0
2016-01-07,0.76,0.7799,0.68,0.693,2402320,0
2016-01-08,0.728,0.728,0.6702,0.6981,1444628,0
2016-01-11,0.69,0.695,0.6,0.6101,2070748,0
2016-01-12,0.607,0.643,0.53,0.5865,2479110,0
2016-01-13,0.6241,0.663,0.5539,0.5547,3491277,0
2016-01-14,0.56,0.6128,0.55,0.6001,2857748,0
2016-01-15,0.5419,0.61,0.516,0.61,2671285,0
2016-01-19,0.58,0.6,0.54,0.54,2536500,0
2016-01-20,0.535,0.5601,0.48,0.5319,4795217,0
2016-01-21,0.53,0.609,0.527,0.604,3829424,0
2016-01-22,0.6901,0.725,0.6551,0.725,4475440,0
2016-01-25,0.6789,0.7005,0.6268,0.6356,1811674,0
2016-01-26,0.65,0.696,0.6487,0.6877,2339929,0
2016-01-27,0.684,0.75,0.66,0.7132,2293535,0
2016-01-28,0.746,0.7682,0.69,0.69,4007310,0
2016-01-29,0.746,0.7689,0.717,0.7299,4199256,0
2016-02-01,0.6995,0.7125,0.65,0.707,2388854,0
2016-02-02,0.6739,0.6939,0.65,0.6912,2485679,0
2016-02-03,0.712,0.7663,0.6809,0.7579,3014317,0
2016-02-04,0.78,0.815,0.7525,0.7726,2676758,0
2016-02-05,0.766,0.788,0.7375,0.7845,2147647,0
2016-02-08,0.778,0.7859,0.7399,0.785,3041378,0
2016-02-09,0.7524,0.7715,0.6972,0.7145,1853657,0
2016-02-10,0.737,0.749,0.6943,0.7377,1272539,0
2016-02-11,0.68,0.79,0.68,0.79,1717006,0
2016-02-12,0.755,0.83,0.748,0.83,2210308,0
2016-02-16,0.86,0.8769,0.834,0.834,2634777,0
2016-02-17,0.8491,0.9724,0.849,0.9697,2831726,0
2016-02-18,0.98,0.9938,0.95,0.9693,2111872,0
2016-02-19,0.937,0.961,0.9073,0.9365,1338202,0
2016-02-22,0.99,1.05,0.97,1.01,2061124,0
2016-02-23,1.01,1.01,0.92,0.93,1428089,0
2016-02-24,0.88,0.957,0.8609,0.9533,1076693,0
2016-02-25,0.95,0.964,0.8797,0.95,768048,0
2016-02-26,0.96,0.979,0.93,0.9658,906024,0
2016-02-29,0.97,0.981,0.932,0.932,886808,0
2016-03-01,0.967,0.9916,0.9499,0.9813,1295836,0
2016-03-02,0.968,1.09,0.965,1.08,2700591,0
2016-03-03,1.08,1.17,1.07,1.13,2669058,0
2016-03-04,1.15,1.24,1.15,1.2,2715872,0
2016-03-07,1.21,1.3,1.21,1.29,3058287,0
2016-03-08,1.32,1.33,1.14,1.15,2989856,0
2016-03-09,1.21,1.25,1.17,1.23,1295476,0
2016-03-10,1.1,1.15,0.9942,1.03,4384978,0
2016-03-11,1.09,1.11,0.995,1.04,2526178,0
2016-03-14,0.999,0.999,0.9132,0.9616,2305625,0
2016-03-15,0.93,0.9512,0.84,0.9477,2306523,0
2016-03-16,0.99,1,0.9233,0.968,985301,0
2016-03-17,1.03,1.05,0.9843,1.01,2117372,0
2016-03-18,1.01,1.04,0.9041,0.915,2788250,0
2016-03-21,0.972,0.983,0.9001,0.9638,1692442,0
2016-03-22,0.93,0.977,0.927,0.94,1072669,0
2016-03-23,0.926,0.9322,0.8856,0.8994,1382931,0
2016-03-24,0.89,0.9065,0.8584,0.8903,605952,0
2016-03-28,0.89,0.915,0.871,0.8987,407799,0
2016-03-29,0.899,0.9233,0.8766,0.8987,378677,0
2016-03-30,0.9399,0.9587,0.911,0.9185,674439,0
2016-03-31,0.91,0.9418,0.91,0.9299,492141,0
2016-04-01,0.914,0.9206,0.8816,0.9105,412785,0
2016-04-04,0.9,0.9154,0.88,0.8877,575089,0
2016-04-05,0.88,0.8965,0.85,0.8768,483028,0
2016-04-06,0.884,0.92,0.8729,0.91,509024,0
2016-04-07,0.89,0.925,0.87,0.925,491740,0
2016-04-08,0.92,0.935,0.895,0.9299,1547436,0
2016-04-11,0.924,0.9457,0.906,0.935,1215146,0
2016-04-12,0.932,1.04,0.932,1.02,3908293,0
2016-04-13,1.02,1.04,0.9762,0.99,1251076,0
2016-04-14,1,1,0.97,0.989,596182,0
2016-04-15,0.971,1,0.9485,0.9997,523522,0
2016-04-18,0.9199,1,0.91,1,958456,0
2016-04-19,1,1.05,1,1.05,1521875,0
2016-04-20,1.03,1.12,1.02,1.09,1856630,0
2016-04-21,1.09,1.1,1.04,1.04,1101667,0
2016-04-22,1.06,1.111,1.06,1.09,1300223,0
2016-04-25,1.09,1.12,1.05,1.07,1114233,0
2016-04-26,1.06,1.12,1.0501,1.1,795841,0
2016-04-27,1.11,1.19,1.1,1.19,2151220,0
2016-04-28,1.2,1.21,1.12,1.14,1851181,0
2016-04-29,1.17,1.21,1.14,1.14,1177511,0
2016-05-02,1.14,1.14,1.03,1.04,1243902,0
2016-05-03,1.04,1.04,0.94,0.95,1296346,0
2016-05-04,0.955,0.993,0.94,0.95,1047507,0
2016-05-05,1,1.01,0.907,0.91,1081382,0
2016-05-06,0.91,0.952,0.883,0.8906,958566,0
2016-05-09,0.91,0.91,0.85,0.854,1239743,0
2016-05-10,0.8524,0.8785,0.85,0.854,1107700,0
2016-05-11,0.8503,0.893,0.82,0.8477,973666,0
2016-05-12,0.8699,0.8899,0.8427,0.8522,1011032,0
2016-05-13,0.8401,0.853,0.82,0.8201,1130165,0
2016-05-16,0.826,0.85,0.608,0.645,11231033,0
2016-05-17,0.638,0.7387,0.6221,0.721,3886757,0
2016-05-18,0.729,0.729,0.6781,0.6879,1680466,0
2016-05-19,0.67,0.69,0.631,0.6811,2487213,0
2016-05-20,0.692,0.704,0.6748,0.69,1923332,0
2016-05-23,0.68,0.72,0.6549,0.71,1084648,0
2016-05-24,0.695,0.695,0.6771,0.6818,1411849,0
2016-05-25,0.696,0.7293,0.69,0.7215,1268310,0
2016-05-26,0.73,0.75,0.7,0.7007,1049043,0
2016-05-27,0.708,0.708,0.6802,0.6852,899411,0
2016-05-31,0.68,0.707,0.66,0.66,1399585,0
2016-06-01,0.65,0.668,0.63,0.6613,1874805,0
2016-06-02,0.65,0.6758,0.64,0.665,1389000,0
2016-06-03,0.655,0.7269,0.655,0.72,2479893,0
2016-06-06,0.72,0.8453,0.72,0.84,3312485,0
2016-06-07,0.8598,0.94,0.854,0.9371,2460027,0
2016-06-08,0.9989,1.05,0.9601,1.01,3973714,0
2016-06-09,0.986,1,0.906,0.9614,2521951,0
2016-06-10,0.94,0.963,0.903,0.9199,1584768,0
2016-06-13,1.35,1.45,1.26,1.26,18083543,0
2016-06-14,1.26,1.33,1.23,1.31,5929004,0
2016-06-15,1.3,1.39,1.28,1.39,5913278,0
2016-06-16,1.36,1.39,1.295,1.31,3584704,0
2016-06-17,1.37,1.39,1.31,1.36,3757482,0
2016-06-20,1.4,1.43,1.38,1.43,3377730,0
2016-06-21,1.43,1.43,1.4,1.42,3147178,0
2016-06-22,1.45,1.48,1.4,1.43,3400062,0
2016-06-23,1.44,1.449,1.42,1.44,2737648,0
2016-06-24,1.3,1.4,1.25,1.36,4445452,0
2016-06-27,1.35,1.4,1.31,1.32,1730064,0
2016-06-28,1.37,1.41,1.35,1.36,1833465,0
2016-06-29,1.35,1.4,1.34,1.4,1837417,0
2016-06-30,1.4,1.4,1.35,1.39,1544043,0
2016-07-01,1.41,1.5,1.41,1.49,1862125,0
2016-07-05,1.41,1.44,1.37,1.41,2083245,0
2016-07-06,1.39,1.47,1.37,1.46,2519494,0
2016-07-07,1.48,1.5,1.39,1.39,2118530,0
2016-07-08,1.45,1.45,1.41,1.42,2123973,0
2016-07-11,1.43,1.44,1.4,1.4,1326224,0
2016-07-12,1.45,1.46,1.43,1.44,1469235,0
2016-07-13,1.44,1.44,1.4,1.41,649659,0
2016-07-14,1.41,1.43,1.39,1.41,1283401,0
2016-07-15,1.44,1.44,1.39,1.4,771913,0
2016-07-18,1.39,1.42,1.37,1.41,1147212,0
2016-07-19,1.41,1.41,1.38,1.38,837915,0
2016-07-20,1.37,1.41,1.35,1.41,793667,0
2016-07-21,1.39,1.4257,1.38,1.38,557016,0
2016-07-22,1.41,1.41,1.36,1.37,815058,0
2016-07-25,1.36,1.36,1.305,1.31,1530125,0
2016-07-26,1.3,1.32,1.27,1.3,1392623,0
2016-07-27,1.29,1.33,1.27,1.28,698957,0
2016-07-28,1.27,1.27,1.22,1.24,1295836,0
2016-07-29,1.23,1.29,1.2,1.27,1293422,0
2016-08-01,1.27,1.28,1.2,1.21,1166874,0
2016-08-02,1.22,1.28,1.21,1.22,873508,0
2016-08-03,1.22,1.37,1.21,1.36,1917428,0
2016-08-04,1.39,1.4,1.31,1.35,1944277,0
2016-08-05,1.37,1.39,1.34,1.38,1246437,0
2016-08-08,1.41,1.44,1.39,1.43,1420926,0
2016-08-09,1.45,1.45,1.39,1.43,972401,0
2016-08-10,1.44,1.45,1.4141,1.44,1513355,0
2016-08-11,1.43,1.475,1.43,1.47,1359650,0
2016-08-12,1.47,1.5,1.46,1.49,1522468,0
2016-08-15,1.5,1.63,1.5,1.62,3851557,0
2016-08-16,1.62,1.74,1.6,1.68,3329219,0
2016-08-17,1.7,1.71,1.65,1.69,1316035,0
2016-08-18,1.74,1.78,1.72,1.77,2915076,0
2016-08-19,1.78,1.78,1.694,1.72,2175144,0
2016-08-22,1.66,1.68,1.6,1.62,1568419,0
2016-08-23,1.61,1.7,1.6,1.66,1552651,0
2016-08-24,1.66,1.687,1.59,1.61,1810052,0
2016-08-25,1.59,1.63,1.57,1.62,1339208,0
2016-08-26,1.6,1.67,1.6,1.62,1620042,0
2016-08-29,1.6,1.64,1.6,1.64,1540688,0
2016-08-30,1.64,1.64,1.62,1.63,1261127,0
2016-08-31,1.62,1.64,1.57,1.59,2306268,0
2016-09-01,1.57,1.63,1.565,1.59,1498230,0
2016-09-02,1.64,1.69,1.63,1.65,2069851,0
2016-09-06,1.64,1.74,1.63,1.71,2238249,0
2016-09-07,1.73,1.75,1.655,1.69,1892237,0
2016-09-08,1.72,1.79,1.69,1.76,3330908,0
2016-09-09,1.75,1.7501,1.69,1.7,2037145,0
2016-09-12,1.69,1.71,1.64,1.7,1299236,0
2016-09-13,1.65,1.67,1.58,1.61,2481608,0
2016-09-14,1.61,1.65,1.58,1.61,1203880,0
2016-09-15,1.62,1.73,1.6,1.7,3119122,0
2016-09-16,1.7,1.75,1.649,1.75,1633702,0
2016-09-19,1.76,1.87,1.745,1.84,3553648,0
2016-09-20,1.8,1.85,1.76,1.77,2965305,0
2016-09-21,1.79,1.86,1.785,1.8,3095702,0
2016-09-22,1.83,1.9,1.81,1.85,3094105,0
2016-09-23,1.84,1.87,1.75,1.78,3082793,0
2016-09-26,1.79,1.81,1.71,1.71,2288653,0
2016-09-27,1.69,1.72,1.65,1.71,1721480,0
2016-09-28,1.74,1.85,1.68,1.85,6610625,0
2016-09-29,1.87,1.91,1.76,1.85,7095896,0
2016-09-30,1.83,1.87,1.78,1.81,4263400,0
2016-10-03,1.85,1.87,1.815,1.86,3278816,0
2016-10-04,1.85,1.89,1.82,1.83,2972474,0
2016-10-05,1.88,1.96,1.86,1.9,4779539,0
2016-10-06,1.93,1.97,1.8947,1.91,4834086,0
2016-10-07,1.93,1.95,1.85,1.88,3270506,0
2016-10-10,1.9,1.95,1.86,1.86,1900406,0
2016-10-11,1.92,1.94,1.87,1.89,2788184,0
2016-10-12,1.88,1.9,1.84,1.84,3763513,0
2016-10-13,1.84,1.89,1.77,1.88,4282799,0
2016-10-14,1.88,1.95,1.85,1.86,4544274,0
2016-10-17,1.85,1.88,1.73,1.76,3541930,0
2016-10-18,1.8,1.8,1.72,1.73,2571051,0
2016-10-19,1.75,1.83,1.74,1.8,5005985,0
2016-10-20,1.77,1.8,1.74,1.78,1241437,0
2016-10-21,1.76,1.79,1.745,1.77,2488040,0
2016-10-24,1.76,1.78,1.7,1.74,1816216,0
2016-10-25,1.72,1.7543,1.68,1.68,1437649,0
2016-10-26,1.68,1.69,1.6,1.64,2770399,0
2016-10-27,1.68,1.7073,1.64,1.65,2182103,0
2016-10-28,1.64,1.67,1.6,1.63,1535145,0
2016-10-31,1.6,1.61,1.57,1.59,1860990,0
2016-11-01,1.59,1.6,1.53,1.58,1731346,0
2016-11-02,1.53,1.56,1.49,1.53,3210031,0
2016-11-03,1.53,1.6,1.5,1.6,1953024,0
2016-11-04,1.55,1.62,1.53,1.56,2089743,0
2016-11-07,1.58,1.61,1.56,1.58,2120016,0
2016-11-08,1.58,1.61,1.55,1.59,1411253,0
2016-11-09,1.52,1.66,1.52,1.58,2432813,0
2016-11-10,1.58,1.6,1.53,1.55,2622642,0
2016-11-11,1.54,1.5526,1.49,1.53,1589590,0
2016-11-14,1.54,1.57,1.51,1.57,2128393,0
2016-11-15,1.62,1.695,1.62,1.67,2447076,0
2016-11-16,1.65,1.67,1.61,1.62,1364655,0
2016-11-17,1.62,1.67,1.6,1.61,1873133,0
2016-11-18,1.64,1.66,1.605,1.62,1297466,0
2016-11-21,1.68,1.7,1.6646,1.69,1675815,0
2016-11-22,1.7,1.72,1.62,1.68,2054411,0
2016-11-23,1.66,1.7,1.645,1.69,1239069,0
2016-11-25,1.68,1.71,1.66,1.67,1147801,0
2016-11-28,1.69,1.71,1.61,1.62,1722654,0
2016-11-29,1.58,1.61,1.52,1.57,2450407,0
2016-11-30,1.72,1.79,1.68,1.74,5929503,0
2016-12-01,1.8,1.87,1.74,1.78,5320045,0
2016-12-02,1.8,1.82,1.7709,1.8,2040923,0
2016-12-05,1.81,1.86,1.79,1.8,4059211,0
2016-12-06,1.8,1.85,1.7501,1.82,2817457,0
2016-12-07,1.8,1.82,1.78,1.8,2225759,0
2016-12-08,1.81,1.83,1.78,1.79,3097586,0
2016-12-09,1.8,1.83,1.8,1.81,1825322,0
2016-12-12,1.89,1.94,1.8109,1.85,5558069,0
2016-12-13,1.88,1.89,1.8,1.85,2811166,0
2016-12-14,1.82,1.857,1.77,1.77,2235582,0
2016-12-15,1.79,1.8,1.73,1.74,2178181,0
2016-12-16,1.74,1.78,1.68,1.69,2954586,0
2016-12-19,1.69,1.77,1.69,1.77,1463051,0
2016-12-20,1.8,1.82,1.76,1.77,2112035,0
2016-12-21,1.79,1.8,1.765,1.78,1161316,0
2016-12-22,1.76,1.805,1.73,1.73,2583544,0
2016-12-23,1.75,1.75,1.7,1.71,1378942,0
2016-12-27,1.71,1.73,1.69,1.72,1470252,0
2016-12-28,1.72,1.74,1.71,1.72,974277,0
2016-12-29,1.7,1.765,1.68,1.74,2659774,0
2016-12-30,1.75,1.78,1.74,1.77,2251838,0
2017-01-03,1.8,1.83,1.77,1.8,3289339,0
2017-01-04,1.8,1.855,1.79,1.84,2439949,0
2017-01-05,1.88,1.93,1.87,1.91,3483023,0
2017-01-06,1.93,2.05,1.91,2.04,4996983,0
2017-01-09,2.01,2.01,1.93,1.94,2819465,0
2017-01-10,1.97,1.98,1.91,1.92,1624664,0
2017-01-11,1.93,1.98,1.9,1.92,1311179,0
2017-01-12,1.98,1.98,1.9,1.9,1497128,0
2017-01-13,1.9,1.9199,1.86,1.89,1183668,0
2017-01-17,1.9,1.9,1.86,1.89,877830,0
2017-01-18,1.86,1.87,1.82,1.83,2192118,0
2017-01-19,1.86,1.89,1.83,1.87,1336287,0
2017-01-20,1.89,1.93,1.87,1.9,1579560,0
2017-01-23,1.88,1.89,1.82,1.83,1526662,0
2017-01-24,1.83,1.88,1.81,1.87,1305063,0
2017-01-25,1.87,1.9,1.85,1.86,2230962,0
2017-01-26,1.89,1.9,1.83,1.84,1409864,0
2017-01-27,1.84,1.85,1.8,1.8,1475750,0
2017-01-30,1.8,1.8,1.68,1.68,5069650,0
2017-01-31,1.7,1.73,1.69,1.71,1508473,0
2017-02-01,1.71,1.725,1.68,1.7,972341,0
2017-02-02,1.72,1.74,1.68,1.73,1930627,0
2017-02-03,1.72,1.77,1.72,1.73,1333101,0
2017-02-06,1.74,1.74,1.65,1.66,2287417,0
2017-02-07,1.66,1.66,1.62,1.64,2372541,0
2017-02-08,1.63,1.67,1.57,1.67,2768456,0
2017-02-09,1.7,1.7101,1.67,1.67,755176,0
2017-02-10,1.7,1.72,1.68,1.7,1143566,0
2017-02-13,1.68,1.7,1.66,1.69,837823,0
2017-02-14,1.7,1.71,1.66,1.69,649255,0
2017-02-15,1.69,1.72,1.67,1.72,814765,0
2017-02-16,1.74,1.74,1.7,1.72,1689112,0
2017-02-17,1.74,1.76,1.7,1.75,1626196,0
2017-02-21,1.77,1.8,1.76,1.78,1543529,0
2017-02-22,1.75,1.75,1.7,1.71,2327995,0
2017-02-23,1.73,1.75,1.7,1.74,1355939,0
2017-02-24,1.72,1.74,1.64,1.66,1831532,0
2017-02-27,1.66,1.67,1.61,1.64,1388274,0
2017-02-28,1.62,1.68,1.6,1.68,1778118,0
2017-03-01,1.7,1.7,1.66,1.67,1217891,0
2017-03-02,1.65,1.68,1.62,1.63,1058955,0
2017-03-03,1.65,1.67,1.63,1.66,817206,0
2017-03-06,1.65,1.67,1.62,1.64,908730,0
2017-03-07,1.63,1.64,1.6,1.61,1075066,0
2017-03-08,1.6,1.62,1.52,1.52,2311270,0
2017-03-09,1.5,1.54,1.45,1.49,2803281,0
2017-03-10,1.5,1.52,1.45,1.5,1243722,0
2017-03-13,1.52,1.55,1.5,1.55,1121527,0
2017-03-14,1.5,1.51,1.42,1.43,2629461,0
2017-03-15,1.48,1.65,1.465,1.65,3805740,0
2017-03-16,1.65,1.7,1.641,1.68,2090566,0
2017-03-17,1.7,1.7,1.57,1.57,2299925,0
2017-03-20,1.56,1.595,1.53,1.58,1561020,0
2017-03-21,1.57,1.6,1.52,1.53,1566825,0
2017-03-22,1.52,1.59,1.48,1.59,1242186,0
2017-03-23,1.59,1.64,1.56,1.58,1925685,0
2017-03-24,1.59,1.615,1.57,1.58,871724,0
2017-03-27,1.56,1.62,1.55,1.62,917814,0
2017-03-28,1.62,1.68,1.61,1.63,1255018,0
2017-03-29,1.63,1.74,1.62,1.72,2020831,0
2017-03-30,1.71,1.74,1.66,1.66,1529051,0
2017-03-31,1.66,1.71,1.65,1.7,1358865,0
2017-04-03,1.68,1.7,1.65,1.68,845028,0
2017-04-04,1.69,1.705,1.67,1.7,946354,0
2017-04-05,1.71,1.76,1.63,1.68,2919209,0
2017-04-06,1.68,1.7,1.67,1.7,862793,0
2017-04-07,1.7,1.715,1.65,1.65,1043006,0
2017-04-10,1.66,1.7,1.66,1.68,1334007,0
2017-04-11,1.66,1.69,1.62,1.65,2111059,0
2017-04-12,1.67,1.67,1.61,1.62,823352,0
2017-04-13,1.62,1.63,1.54,1.55,1791228,0
2017-04-17,1.57,1.57,1.53,1.56,1280708,0
2017-04-18,1.55,1.59,1.53,1.56,1387051,0
2017-04-19,1.55,1.56,1.48,1.5,1881022,0
2017-04-20,1.5,1.54,1.49,1.5,1519639,0
2017-04-21,1.5,1.5168,1.48,1.5,1047333,0
2017-04-24,1.51,1.54,1.5,1.51,721740,0
2017-04-25,1.5,1.55,1.49,1.54,1401378,0
2017-04-26,1.53,1.545,1.48,1.48,1068278,0
2017-04-27,1.48,1.48,1.43,1.47,1769136,0
2017-04-28,1.47,1.5,1.4599,1.49,964765,0
2017-05-01,1.47,1.4875,1.44,1.47,890813,0
2017-05-02,1.47,1.49,1.43,1.45,1107991,0
2017-05-03,1.46,1.48,1.44,1.44,1247049,0
2017-05-04,1.47,1.47,1.42,1.43,1562445,0
2017-05-05,1.42,1.52,1.42,1.51,1816621,0
2017-05-08,1.5,1.56,1.48,1.55,1482064,0
2017-05-09,1.54,1.55,1.52,1.54,784238,0
2017-05-10,1.54,1.61,1.54,1.6,1516979,0
2017-05-11,1.58,1.62,1.56,1.56,1083819,0
2017-05-12,1.56,1.58,1.55,1.55,463258,0
2017-05-15,1.62,1.64,1.5724,1.6,1488303,0
2017-05-16,1.6,1.62,1.55,1.56,898350,0
2017-05-17,1.55,1.57,1.52,1.55,1410228,0
2017-05-18,1.53,1.56,1.5136,1.52,667697,0
2017-05-19,1.54,1.6,1.54,1.57,817767,0
2017-05-22,1.56,1.61,1.55,1.59,764573,0
2017-05-23,1.58,1.609,1.57,1.58,564204,0
2017-05-24,1.57,1.63,1.55,1.55,1153878,0
2017-05-25,1.55,1.6,1.43,1.45,2728693,0
2017-05-26,1.48,1.5,1.44,1.45,1895293,0
2017-05-30,1.45,1.45,1.4,1.41,1412746,0
2017-05-31,1.4,1.41,1.34,1.4,2009971,0
2017-06-01,1.4,1.4462,1.39,1.39,715817,0
2017-06-02,1.39,1.39,1.36,1.36,1723908,0
2017-06-05,1.36,1.37,1.34,1.36,1133696,0
2017-06-06,1.36,1.44,1.35,1.43,1778392,0
2017-06-07,1.4,1.46,1.31,1.31,2462771,0
2017-06-08,1.31,1.36,1.31,1.33,1123631,0
2017-06-09,1.32,1.38,1.32,1.36,1298119,0
2017-06-12,1.38,1.4,1.35,1.38,1025923,0
2017-06-13,1.39,1.42,1.36,1.41,1155716,0
2017-06-14,1.39,1.4,1.33,1.33,1206792,0
2017-06-15,1.32,1.33,1.25,1.28,2300065,0
2017-06-16,1.28,1.32,1.27,1.28,2100772,0
2017-06-19,1.28,1.344,1.27,1.31,1094717,0
2017-06-20,1.27,1.299,1.25,1.28,1236696,0
2017-06-21,1.28,1.3065,1.17,1.21,3292847,0
2017-06-22,1.21,1.3,1.205,1.27,2194327,0
2017-06-23,1.28,1.31,1.25,1.3,1994039,0
2017-06-26,1.31,1.32,1.27,1.28,1314693,0
2017-06-27,1.3,1.34,1.3,1.32,1367161,0
2017-06-28,1.32,1.34,1.19,1.26,4921640,0
2017-06-29,1.27,1.33,1.27,1.27,674543,0
2017-06-30,1.27,1.3,1.25,1.27,909772,0
2017-07-03,1.27,1.275,1.2,1.21,1193065,0
2017-07-05,1.22,1.24,1.16,1.17,1803097,0
2017-07-06,1.17,1.21,1.14,1.15,1402514,0
2017-07-07,1.11,1.115,1.07,1.1,3900757,0
2017-07-10,1.07,1.15,1.06,1.14,2125352,0
2017-07-11,1.12,1.14,1.08,1.08,1308261,0
2017-07-12,1.09,1.14,1.08,1.13,1723169,0
2017-07-13,1.1,1.14,1.1,1.14,603192,0
2017-07-14,1.12,1.16,1.12,1.15,542824,0
2017-07-17,1.14,1.22,1.14,1.15,1064090,0
2017-07-18,1.15,1.18,1.14,1.16,1316260,0
2017-07-19,1.15,1.26,1.15,1.24,2126467,0
2017-07-20,1.25,1.27,1.2,1.21,1266377,0
2017-07-21,1.21,1.22,1.17,1.18,595503,0
2017-07-24,1.18,1.19,1.16,1.16,638692,0
2017-07-25,1.18,1.26,1.18,1.25,1629124,0
2017-07-26,1.24,1.29,1.23,1.26,1677021,0
2017-07-27,1.25,1.27,1.24,1.25,1073495,0
2017-07-28,1.23,1.28,1.22,1.22,841647,0
2017-07-31,1.21,1.22,1.16,1.18,1196170,0
2017-08-01,1.2,1.2,1.11,1.14,1391828,0
2017-08-02,1.13,1.19,1.13,1.16,858689,0
2017-08-03,1.16,1.17,1.11,1.11,1089059,0
2017-08-04,1.1,1.17,1.1,1.15,1026987,0
2017-08-07,1.13,1.13,1.1,1.11,993416,0
2017-08-08,1.1,1.135,1.09,1.1,1330970,0
2017-08-09,1.09,1.1155,1.06,1.06,1345503,0
2017-08-10,1.06,1.06,0.9653,0.97,3460779,0
2017-08-11,0.97,1,0.95,0.9765,2149806,0
2017-08-14,0.96,0.98,0.9164,0.9199,1980472,0
2017-08-15,0.91,0.9198,0.8735,0.8916,2969497,0
2017-08-16,0.89,0.9098,0.85,0.8568,3280220,0
2017-08-17,0.85,0.86,0.82,0.8431,1708242,0
2017-08-18,0.8346,0.8772,0.8296,0.8487,3075943,0
2017-08-21,0.85,0.85,0.8228,0.8376,1223274,0
2017-08-22,0.8156,0.8726,0.8156,0.8723,1488292,0
2017-08-23,0.85,0.8962,0.85,0.8904,1304467,0
2017-08-24,0.9,0.9546,0.8978,0.9437,1908349,0
2017-08-25,0.95,1.04,0.95,1.01,2265605,0
2017-08-28,1.01,1.01,0.916,0.95,2362058,0
2017-08-29,0.95,0.9686,0.9319,0.9389,904794,0
2017-08-30,0.9255,0.955,0.92,0.92,974799,0
2017-08-31,0.95,1.02,0.95,0.98,1227998,0
2017-09-01,0.9882,1.03,0.9882,1.03,814342,0
2017-09-05,1.02,1.05,1.01,1.01,741428,0
2017-09-06,1.02,1.05,1.01,1.03,1047207,0
2017-09-07,1.03,1.05,1.01,1.01,629693,0
2017-09-08,1,1.01,0.97,0.9728,1556619,0
2017-09-11,0.9777,0.998,0.9664,0.9944,682525,0
2017-09-12,0.9715,1.04,0.9715,1.01,673392,0
2017-09-13,1.01,1.07,1.01,1.06,1227349,0
2017-09-14,1.07,1.1,1.03,1.04,1303774,0
2017-09-15,1.03,1.05,1,1,759442,0
2017-09-18,0.9954,1.04,0.9954,1,624788,0
2017-09-19,1,1.026,0.9753,0.9889,1363092,0
2017-09-20,0.9911,1.05,0.9911,1.03,1008087,0
2017-09-21,1.03,1.05,1.01,1.05,815366,0
2017-09-22,1.05,1.08,1.03,1.05,724960,0
2017-09-25,1.06,1.11,1.05,1.11,1650862,0
2017-09-26,1.11,1.12,1.08,1.1,1127167,0
2017-09-27,1.08,1.11,1.05,1.06,941119,0
2017-09-28,1.07,1.089,1.03,1.03,782729,0
2017-09-29,1.03,1.07,1.03,1.05,558479,0
2017-10-02,1.04,1.089,1.02,1.06,1553245,0
2017-10-03,1.04,1.09,1.04,1.08,1381386,0
2017-10-04,1.06,1.09,1.03,1.06,2570349,0
2017-10-05,1.05,1.11,1.0401,1.1,1229969,0
2017-10-06,1.07,1.075,1.04,1.05,1085172,0
2017-10-09,1.04,1.05,1.03,1.03,482429,0
2017-10-10,1.06,1.09,1.06,1.07,962190,0
2017-10-11,1.09,1.09,1.04,1.06,544201,0
2017-10-12,1.04,1.05,1.02,1.04,736373,0
2017-10-13,1.04,1.07,1.03,1.04,663424,0
2017-10-16,1.04,1.06,1.03,1.05,968652,0
2017-10-17,1.04,1.05,1.01,1.03,1517279,0
2017-10-18,1.02,1.06,1.02,1.03,730041,0
2017-10-19,1.02,1.03,1.01,1.01,685607,0
2017-10-20,1.03,1.03,0.9794,1.02,1697631,0
2017-10-23,1.02,1.03,0.9896,1,1127383,0
2017-10-24,1,1.03,0.974,0.99,2154787,0
2017-10-25,0.99,0.9938,0.9601,0.9771,1377628,0
2017-10-26,0.97,0.9925,0.96,0.967,1487359,0
2017-10-27,0.9487,1.02,0.9487,1,2494188,0
2017-10-30,1.005,1.05,1,1.04,1221322,0
2017-10-31,1.03,1.1,1.025,1.07,2270522,0
2017-11-01,1.1,1.165,1.08,1.13,2530191,0
2017-11-02,1.13,1.15,1.09,1.12,1441119,0
2017-11-03,1.12,1.15,1.1,1.15,2115487,0
2017-11-06,1.15,1.2,1.13,1.19,1994275,0
2017-11-07,1.17,1.2,1.15,1.17,2567233,0
2017-11-08,1.15,1.22,1.14,1.2,2562156,0
2017-11-09,1.2,1.23,1.19,1.2,2529047,0
2017-11-10,1.19,1.27,1.17,1.21,3816111,0
