Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.186,19.341,19.051,19.244,128919,0
2005-02-28,19.237,19.237,19.029,19.069,146256,0
2005-03-01,19.075,19.436,19.019,19.149,175597,0
2005-03-02,19.075,19.531,18.997,19.244,132323,0
2005-03-03,19.482,19.531,19.075,19.465,126322,0
2005-03-04,19.37,19.54,19.37,19.482,110640,0
2005-03-07,19.453,19.594,19.275,19.332,163490,0
2005-03-08,19.18,19.325,19.149,19.307,311443,0
2005-03-09,19.133,19.465,18.901,19.149,125466,0
2005-03-10,18.997,19.258,18.955,19.117,233776,0
2005-03-11,19.141,19.141,18.886,19.059,96509,0
2005-03-14,18.949,19.244,18.949,19.117,166760,0
2005-03-15,19.141,19.315,18.851,18.925,86636,0
2005-03-16,18.981,18.981,18.74,18.781,181139,0
2005-03-17,18.839,18.997,18.702,18.877,129439,0
2005-03-18,18.839,19.117,18.661,19.109,546863,0
2005-03-21,18.916,18.981,18.638,18.925,81237,0
2005-03-22,18.859,19.046,18.632,18.859,202998,0
2005-03-23,18.735,18.764,18.607,18.624,234990,0
2005-03-24,18.59,18.773,18.581,18.632,182102,0
2005-03-28,18.573,18.726,18.541,18.573,172085,0
2005-03-29,18.632,18.638,18.332,18.541,171299,0
2005-03-30,18.632,18.748,18.541,18.74,89495,0
2005-03-31,18.764,18.764,18.382,18.624,212238,0
2005-04-01,18.624,18.877,17.968,18.367,182689,0
2005-04-04,18.34,18.624,18.185,18.511,80093,0
2005-04-05,18.644,18.764,18.503,18.74,204048,0
2005-04-06,18.83,19.083,18.661,18.71,187326,0
2005-04-07,18.564,18.773,18.503,18.71,71661,0
2005-04-08,18.581,18.735,18.534,18.549,160713,0
2005-04-11,18.453,18.669,18.453,18.511,116840,0
2005-04-12,18.444,18.806,18.222,18.755,189511,0
2005-04-13,18.669,18.955,18.431,18.461,186229,0
2005-04-14,18.555,18.555,18.303,18.423,211142,0
2005-04-15,18.534,18.534,17.985,18.134,267366,0
2005-04-18,18.222,18.598,17.985,18.511,199137,0
2005-04-19,18.555,18.638,18.376,18.59,106349,0
2005-04-20,18.702,18.702,18.117,18.295,155887,0
2005-04-21,18.444,18.74,18.303,18.564,149382,0
2005-04-22,18.661,18.685,18.176,18.245,214099,0
2005-04-25,18.407,18.431,18.194,18.431,247569,0
2005-04-26,18.254,18.529,17.913,17.992,286274,0
2005-04-27,17.825,18.134,17.61,17.936,101206,0
2005-04-28,17.848,17.968,17.633,17.714,140864,0
2005-04-29,17.688,17.855,17.388,17.722,257304,0
2005-05-02,17.633,17.985,17.633,17.968,313693,0
2005-05-03,17.801,18.063,17.664,17.801,182266,0
2005-05-04,17.913,18.141,17.792,18.141,211556,0
2005-05-05,17.944,18.104,17.672,17.976,101985,0
2005-05-06,18.063,18.063,17.809,17.848,111258,0
2005-05-09,15.949,17.626,15.657,17.568,1338010,0
2005-05-10,17.369,17.442,17.157,17.312,147501,0
2005-05-11,17.29,17.617,17.148,17.529,133181,0
2005-05-12,17.417,17.697,17.417,17.505,170582,0
2005-05-13,17.577,17.593,17.283,17.355,112898,0
2005-05-16,17.243,17.872,17.178,17.872,177844,0
2005-05-17,17.825,18.009,17.465,17.968,226881,0
2005-05-18,17.944,18.485,17.944,18.39,157388,0
2005-05-19,18.39,18.423,18.141,18.332,158910,0
2005-05-20,18.382,18.382,18.047,18.326,76744,0
2005-05-23,18.167,18.382,18.134,18.382,93633,0
2005-05-24,18.194,18.735,18.167,18.534,260018,0
2005-05-25,18.326,18.416,18.159,18.222,337221,0
2005-05-26,18.287,18.549,18.287,18.541,132877,0
2005-05-27,18.431,18.755,18.167,18.632,151726,0
2005-05-31,18.74,18.74,18.555,18.59,201848,0
2005-06-01,18.555,19.083,18.494,18.942,162445,0
2005-06-02,18.789,19.029,18.789,18.934,56861,0
2005-06-03,18.963,19.051,18.773,18.877,102983,0
2005-06-06,18.845,19.141,18.661,19.1,123107,0
2005-06-07,19.029,19.212,18.955,18.972,285108,0
2005-06-08,18.981,19.149,18.886,18.925,159056,0
2005-06-09,18.813,19.221,18.798,19.163,136353,0
2005-06-10,19.244,19.244,18.955,19.133,118781,0
2005-06-13,18.989,19.1,18.886,19.075,181847,0
2005-06-14,19.029,19.221,18.909,19.221,132906,0
2005-06-15,19.244,19.244,18.949,19.237,216904,0
2005-06-16,19.133,19.299,19.1,19.221,300105,0
2005-06-17,19.291,19.325,19.037,19.117,443321,0
2005-06-20,19.046,19.117,18.748,18.949,158251,0
2005-06-21,18.934,19.23,18.934,19.109,156801,0
2005-06-22,19.059,19.267,19.059,19.149,139725,0
2005-06-23,19.059,19.212,18.867,18.963,144946,0
2005-06-24,18.822,18.895,18.47,18.549,172828,0
2005-06-27,18.529,18.702,18.34,18.632,80508,0
2005-06-28,18.529,19.075,18.529,19.019,134991,0
2005-06-29,18.955,19.126,18.726,19.075,81093,0
2005-06-30,18.981,19.117,18.764,18.773,130232,0
2005-07-01,18.702,19.092,18.702,19.083,163509,0
2005-07-05,19.019,19.315,18.972,19.315,249187,0
2005-07-06,19.171,19.291,19.037,19.083,123370,0
2005-07-07,18.895,19.133,18.726,19.019,101347,0
2005-07-08,19.083,19.453,19.037,19.396,199370,0
2005-07-11,19.41,19.69,19.363,19.69,257685,0
2005-07-12,19.675,19.755,19.491,19.618,173678,0
2005-07-13,19.556,19.858,19.556,19.73,217307,0
2005-07-14,19.827,19.922,19.651,19.722,141454,0
2005-07-15,19.531,19.858,19.459,19.73,123589,0
2005-07-18,19.61,19.755,19.531,19.666,182755,0
2005-07-19,19.739,19.834,19.627,19.817,61512,0
2005-07-20,19.722,20.177,19.713,20.138,155988,0
2005-07-21,20.095,20.095,19.475,19.594,349484,0
2005-07-22,19.307,19.913,19.307,19.858,184517,0
2005-07-25,19.858,19.874,19.404,19.418,173939,0
2005-07-26,19.54,19.769,19.258,19.54,151037,0
2005-07-27,19.562,19.706,19.332,19.61,135432,0
2005-07-28,19.764,20.018,19.491,20.008,136607,0
2005-07-29,19.817,19.945,19.618,19.881,392599,0
2005-08-01,19.913,20.129,19.769,19.809,152871,0
2005-08-02,19.858,20.104,19.746,20.082,149730,0
2005-08-03,20.033,20.138,19.834,19.867,185375,0
2005-08-04,19.817,19.858,19.556,19.706,162346,0
2005-08-05,19.627,19.643,19.252,19.453,273158,0
2005-08-08,19.459,19.57,19.299,19.475,174285,0
2005-08-09,19.453,19.482,18.955,19.019,189648,0
2005-08-10,19.163,19.445,18.789,19.059,158302,0
2005-08-11,19.029,19.212,18.867,19.212,201198,0
2005-08-12,19.133,19.258,18.669,18.886,193430,0
2005-08-15,18.813,18.949,18.735,18.895,252019,0
2005-08-16,18.901,19.163,18.789,18.925,545038,0
2005-08-17,18.909,19.141,18.735,18.955,415475,0
2005-08-18,18.851,18.949,18.581,18.685,306191,0
2005-08-19,18.59,18.74,18.423,18.485,386938,0
2005-08-22,18.478,18.955,18.478,18.925,193698,0
2005-08-23,18.909,19.23,18.83,19.149,249970,0
2005-08-24,19.141,19.505,19.069,19.109,158610,0
2005-08-25,19.1,19.258,19.059,19.23,131443,0
2005-08-26,19.109,19.212,18.676,18.859,220246,0
2005-08-29,18.867,19.117,18.661,19.117,135155,0
2005-08-30,19.075,19.163,18.859,19.051,79918,0
2005-08-31,19.133,19.418,18.877,19.418,131132,0
2005-09-01,19.315,19.61,19.195,19.396,142431,0
2005-09-02,19.325,19.387,19.126,19.18,85921,0
2005-09-06,19.23,19.683,19.23,19.683,86163,0
2005-09-07,19.531,19.69,19.514,19.69,124114,0
2005-09-08,19.618,19.706,19.522,19.706,126551,0
2005-09-09,19.643,19.739,19.61,19.666,69911,0
2005-09-12,19.548,19.739,19.522,19.675,134792,0
2005-09-13,19.618,19.769,19.453,19.475,175776,0
2005-09-14,19.482,19.666,19.171,19.195,113252,0
2005-09-15,19.252,19.299,19.037,19.252,79310,0
2005-09-16,19.332,19.794,19.325,19.764,421506,0
2005-09-19,19.697,19.697,19.445,19.594,107891,0
2005-09-20,19.601,19.817,18.925,19.163,150074,0
2005-09-21,19.069,19.244,18.781,19.075,148317,0
2005-09-22,18.909,19.404,18.83,19.126,222394,0
2005-09-23,19.051,19.436,18.909,19.291,173272,0
2005-09-26,19.258,19.556,19.221,19.341,277894,0
2005-09-27,19.204,19.315,19.029,19.155,301460,0
2005-09-28,19.019,19.221,18.72,18.916,332033,0
2005-09-29,18.822,19.418,18.685,19.418,148101,0
2005-09-30,19.325,19.5,19.18,19.396,115120,0
2005-10-03,19.299,19.697,19.258,19.562,159161,0
2005-10-04,19.579,19.778,19.396,19.396,122977,0
2005-10-05,19.267,19.325,18.806,18.851,151882,0
2005-10-06,18.851,19.109,18.503,18.755,129548,0
2005-10-07,18.813,19.069,18.755,18.989,79296,0
2005-10-10,19.037,19.037,18.748,18.781,69878,0
2005-10-11,18.694,18.955,18.281,18.319,217805,0
2005-10-12,18.303,18.549,18.063,18.303,226528,0
2005-10-13,18.176,18.573,18.009,18.326,236985,0
2005-10-14,18.453,18.644,18.185,18.598,176775,0
2005-10-17,18.676,18.789,18.295,18.598,182757,0
2005-10-18,18.416,18.652,18.416,18.555,161515,0
2005-10-19,18.453,19.186,18.34,19.117,257085,0
2005-10-20,19.059,19.922,19.059,19.675,380862,0
2005-10-21,19.675,20.337,19.675,20.258,400916,0
2005-10-24,20.153,21.252,20.153,20.758,470298,0
2005-10-25,20.681,21.158,20.624,21.152,444669,0
2005-10-26,21.134,21.317,20.888,20.968,187935,0
2005-10-27,20.894,21.213,20.823,20.863,223890,0
2005-10-28,20.814,21.238,20.814,21.093,262581,0
2005-10-31,21.126,21.356,21.07,21.213,286691,0
2005-11-01,21.143,21.285,20.935,21.134,199947,0
2005-11-02,21.048,21.693,21.048,21.693,235571,0
2005-11-03,21.693,21.773,21.459,21.469,181045,0
2005-11-04,21.398,21.724,21.317,21.716,149353,0
2005-11-07,21.732,21.996,21.445,21.892,161201,0
2005-11-08,21.739,21.851,21.589,21.763,84895,0
2005-11-09,21.819,22.275,21.7,22.084,140437,0
2005-11-10,22.153,22.241,21.62,22.233,251606,0
2005-11-11,22.129,22.275,22.013,22.226,111703,0
2005-11-14,21.922,22.219,21.547,21.773,124238,0
2005-11-15,21.693,21.724,21.231,21.246,116967,0
2005-11-16,21.294,21.39,20.935,21.134,157458,0
2005-11-17,21.238,21.669,20.988,21.62,106383,0
2005-11-18,21.78,21.836,21.469,21.589,139903,0
2005-11-21,21.451,21.724,21.43,21.612,185263,0
2005-11-22,21.451,21.677,21.334,21.508,342922,0
2005-11-23,21.459,21.629,21.398,21.438,256624,0
2005-11-25,21.451,21.582,21.364,21.478,113017,0
2005-11-28,21.525,21.547,21.152,21.19,288469,0
2005-11-29,21.285,21.438,21.19,21.341,140957,0
2005-11-30,21.261,21.525,20.918,21.07,214297,0
2005-12-01,21.269,21.533,21.205,21.502,344619,0
2005-12-02,21.364,21.604,21.269,21.582,197190,0
2005-12-05,21.494,21.651,21.277,21.516,325397,0
2005-12-06,21.637,21.859,21.459,21.485,170489,0
2005-12-07,21.582,21.596,21.173,21.277,145087,0
2005-12-08,21.252,21.716,21.134,21.469,209026,0
2005-12-09,21.508,21.732,21.334,21.582,270815,0
2005-12-12,21.693,22.138,21.451,22.138,383845,0
2005-12-13,22.129,22.33,22.005,22.33,181104,0
2005-12-14,22.33,22.784,22.249,22.776,353138,0
2005-12-15,22.602,22.938,22.481,22.888,438463,0
2005-12-16,22.938,23.263,22.856,22.856,872501,0
2005-12-19,23.129,23.177,22.921,23.056,465194,0
2005-12-20,23.049,23.304,22.93,23.143,357455,0
2005-12-21,23.272,23.325,23.089,23.223,211218,0
2005-12-22,23.169,23.325,23.025,23.136,142288,0
2005-12-23,23.143,23.304,23.089,23.136,111667,0
2005-12-27,23.207,23.23,22.865,22.911,190026,0
2005-12-28,22.967,23.071,22.85,23.049,90933,0
2005-12-29,22.967,23.006,22.768,22.871,114438,0
2005-12-30,22.888,22.904,22.594,22.753,181246,0
2006-01-03,22.768,23.041,22.577,23.034,291908,0
2006-01-04,22.93,23.177,22.817,23.08,337104,0
2006-01-05,23.129,23.246,23.056,23.143,115311,0
2006-01-06,23.368,23.454,23.129,23.311,160754,0
2006-01-09,23.318,23.661,23.129,23.51,250794,0
2006-01-10,23.526,23.526,23.246,23.412,295759,0
2006-01-11,23.412,23.43,22.842,23.143,197188,0
2006-01-12,23.056,23.152,22.85,22.938,230058,0
2006-01-13,22.888,23.056,22.738,22.738,253317,0
2006-01-17,22.681,22.834,22.475,22.569,320042,0
2006-01-18,22.371,22.967,22.371,22.938,416793,0
2006-01-19,22.921,23.214,22.618,22.938,136865,0
2006-01-20,23.049,23.049,22.634,22.689,280665,0
2006-01-23,22.626,22.96,22.626,22.911,180969,0
2006-01-24,22.871,23.095,22.647,22.999,111167,0
2006-01-25,22.647,22.753,22.489,22.753,371715,0
2006-01-26,21.892,22.618,21.811,22.498,565307,0
2006-01-27,22.53,23.129,22.44,22.952,498915,0
2006-01-30,22.879,22.977,22.362,22.466,182790,0
2006-01-31,22.344,22.602,22.33,22.475,181155,0
2006-02-01,22.412,22.577,22.241,22.337,501858,0
2006-02-02,22.188,22.385,22.171,22.188,502200,0
2006-02-03,22.138,22.412,22.02,22.202,300928,0
2006-02-06,22.21,22.21,21.651,21.804,283868,0
2006-02-07,21.732,21.931,21.541,21.739,172127,0
2006-02-08,21.39,21.39,20.983,21.205,990653,0
2006-02-09,21.334,21.739,21.197,21.317,710560,0
2006-02-10,21.405,21.556,21.1,21.459,455075,0
2006-02-13,21.459,21.541,21.261,21.374,177026,0
2006-02-14,21.451,21.677,21.341,21.66,358307,0
2006-02-15,21.677,21.827,21.469,21.629,164535,0
2006-02-16,21.716,21.844,21.348,21.651,161449,0
2006-02-17,21.573,21.78,21.494,21.563,267442,0
2006-02-21,21.525,21.604,21.093,21.294,211054,0
2006-02-22,21.238,21.596,21.238,21.582,262933,0
2006-02-23,21.533,21.612,21.334,21.374,151463,0
2006-02-24,21.381,21.669,21.19,21.651,395260,0
2006-02-27,21.604,21.851,21.582,21.651,361981,0
2006-02-28,21.596,21.7,21.413,21.478,225427,0
2006-03-01,21.459,21.922,21.459,21.908,212364,0
2006-03-02,21.947,21.963,21.693,21.804,219641,0
2006-03-03,21.693,22.042,21.502,21.643,128683,0
2006-03-06,21.693,21.693,21.43,21.485,206403,0
2006-03-07,21.381,21.556,21.143,21.197,150492,0
2006-03-08,21.158,21.364,21.005,21.269,161133,0
2006-03-09,21.39,21.39,20.988,21.078,144729,0
2006-03-10,21.022,21.533,20.935,21.533,148272,0
2006-03-13,21.533,21.773,21.516,21.693,217419,0
2006-03-14,21.748,21.851,21.502,21.78,138408,0
2006-03-15,21.868,21.922,21.596,21.901,128664,0
2006-03-16,21.931,21.947,21.732,21.755,164698,0
2006-03-17,21.868,21.979,21.755,21.956,475221,0
2006-03-20,21.811,22.146,21.811,22.033,174468,0
2006-03-21,21.901,22.188,21.78,21.901,148844,0
2006-03-22,21.931,22.249,21.796,22.196,112998,0
2006-03-23,22.092,22.457,22.092,22.403,145120,0
2006-03-24,22.362,22.977,22.291,22.96,352963,0
2006-03-27,22.991,22.991,22.626,22.697,198757,0
2006-03-28,22.626,22.647,22.299,22.489,236298,0
2006-03-29,22.475,22.801,22.33,22.759,153081,0
2006-03-30,22.729,22.759,22.552,22.746,176135,0
2006-03-31,22.801,22.817,22.61,22.729,158050,0
2006-04-03,22.714,22.842,22.241,22.291,190345,0
2006-04-04,22.275,22.784,22.114,22.523,213761,0
2006-04-05,22.448,22.569,22.257,22.434,113040,0
2006-04-06,22.371,22.434,22.233,22.371,151391,0
2006-04-07,22.33,22.457,21.836,21.908,130774,0
2006-04-10,21.859,22.202,21.811,21.956,119389,0
2006-04-11,22.033,22.066,21.327,21.508,176362,0
2006-04-12,21.405,21.819,21.374,21.811,156677,0
2006-04-13,21.836,22.092,21.604,21.996,120317,0
2006-04-17,22.051,22.051,21.66,21.859,198337,0
2006-04-18,21.836,22.641,21.716,22.641,160606,0
2006-04-19,22.681,22.865,22.537,22.856,232993,0
2006-04-20,22.634,22.634,21.364,21.405,610121,0
2006-04-21,21.589,21.589,20.328,20.758,631688,0
2006-04-24,20.735,20.943,20.383,20.743,470178,0
2006-04-25,20.735,20.784,20.496,20.758,350303,0
2006-04-26,20.671,20.918,20.671,20.735,217342,0
2006-04-27,20.638,21.134,20.624,20.909,245568,0
2006-04-28,20.823,21.056,20.663,21.056,323836,0
2006-05-01,21.07,21.152,20.758,20.776,273743,0
2006-05-02,20.767,20.943,20.735,20.784,252615,0
2006-05-03,20.735,21.022,20.638,20.888,299140,0
2006-05-04,20.823,21.302,20.823,21.277,150709,0
2006-05-05,21.43,21.525,21.261,21.405,99321,0
2006-05-08,21.516,21.516,21.109,21.134,88656,0
2006-05-09,21.056,21.327,21.056,21.085,119040,0
2006-05-10,21.118,21.165,20.975,21.039,183073,0
2006-05-11,21.014,21.022,20.607,20.654,307445,0
2006-05-12,20.735,20.935,20.671,20.735,206624,0
2006-05-15,20.735,21.039,20.624,20.855,321602,0
2006-05-16,20.784,21.056,20.735,20.8,124097,0
2006-05-17,20.688,20.894,20.638,20.735,214191,0
2006-05-18,20.735,20.918,20.646,20.695,186696,0
2006-05-19,20.624,21.181,20.624,20.888,220789,0
2006-05-22,20.784,21.651,20.671,21.302,285113,0
2006-05-23,21.445,21.445,20.814,20.839,166015,0
2006-05-24,20.879,21.294,20.624,21.246,389675,0
2006-05-25,21.413,21.494,21.231,21.494,127599,0
2006-05-26,21.533,21.533,21.261,21.445,175630,0
2006-05-30,21.294,21.469,20.975,20.983,167311,0
2006-05-31,21.005,21.143,20.87,21.005,326510,0
2006-06-01,21.213,21.541,21.085,21.525,202882,0
2006-06-02,21.533,22.114,21.533,21.996,1862833,0
2006-06-05,21.789,22.02,21.317,21.502,650054,0
2006-06-06,21.485,21.563,21.03,21.43,397385,0
2006-06-07,21.39,21.988,21.205,21.643,310914,0
2006-06-08,21.252,21.851,21.126,21.677,349885,0
2006-06-09,21.693,21.739,21.118,21.158,349800,0
2006-06-12,21.109,21.261,20.735,20.75,305387,0
2006-06-13,20.735,21.285,20.726,20.776,336538,0
2006-06-14,20.735,21.005,20.616,20.909,267581,0
2006-06-15,21.056,21.294,20.823,21.173,222181,0
2006-06-16,21.078,21.181,20.704,20.823,973761,0
2006-06-19,20.758,20.823,20.599,20.726,258155,0
2006-06-20,20.704,20.918,20.671,20.726,191613,0
2006-06-21,20.638,20.894,20.638,20.863,198862,0
2006-06-22,20.735,20.901,20.48,20.559,292444,0
2006-06-23,20.457,20.512,19.978,20.12,177338,0
2006-06-26,20.207,20.496,20.191,20.328,345351,0
2006-06-27,20.215,20.4,19.66,19.706,360433,0
2006-06-28,19.786,19.842,19.54,19.827,233986,0
2006-06-29,19.931,20.44,19.874,20.415,342011,0
2006-06-30,20.535,20.535,20.224,20.457,327811,0
2006-07-03,20.362,20.607,20.295,20.607,115576,0
2006-07-05,20.383,20.535,20.146,20.415,210184,0
2006-07-06,20.392,20.535,20.25,20.521,258355,0
2006-07-07,20.407,20.496,20,20.026,146453,0
2006-07-10,19.97,20.354,19.97,20.074,96995,0
2006-07-11,20.066,20.074,19.746,20.074,195687,0
2006-07-12,19.992,20.05,19.491,19.562,241799,0
2006-07-13,19.465,19.594,19.204,19.283,317022,0
2006-07-14,19.299,19.378,19.126,19.267,283942,0
2006-07-17,19.237,19.697,19.23,19.548,267133,0
2006-07-18,19.427,19.963,19.427,19.89,295035,0
2006-07-19,19.931,20.8,19.89,20.681,441046,0
2006-07-20,20.735,20.855,20.354,20.369,321585,0
2006-07-21,19.954,20.4,19.913,20.12,424169,0
2006-07-24,20.28,20.457,20.104,20.303,274176,0
2006-07-25,20.138,20.646,20.138,20.503,288869,0
2006-07-26,20.4,20.704,20.112,20.527,367643,0
2006-07-27,20.559,21.085,20.521,20.719,397317,0
2006-07-28,20.814,21.126,20.743,21.056,325701,0
2006-07-31,21.063,21.063,20.695,20.806,275063,0
2006-08-01,20.632,20.638,20.337,20.457,193044,0
2006-08-02,20.503,20.988,20.496,20.959,208732,0
2006-08-03,20.831,21.533,20.758,21.525,295936,0
2006-08-04,21.533,21.693,21.294,21.547,382880,0
2006-08-07,21.381,21.478,21.022,21.238,157121,0
2006-08-08,21.327,21.502,20.909,20.997,284096,0
2006-08-09,21.093,21.231,20.512,20.599,224560,0
2006-08-10,20.487,20.935,20.191,20.726,259818,0
2006-08-11,20.646,20.654,20.474,20.559,154573,0
2006-08-14,20.535,20.935,20.512,20.551,110269,0
2006-08-15,20.735,21.158,20.711,21.078,183066,0
2006-08-16,21.134,21.261,21.078,21.252,100185,0
2006-08-17,21.356,21.508,21.039,21.213,167913,0
2006-08-18,21.317,21.317,20.909,21.165,114403,0
2006-08-21,20.988,21.03,20.776,20.935,105198,0
2006-08-22,20.847,21.03,20.671,20.901,88063,0
2006-08-23,20.792,20.988,20.646,20.688,161792,0
2006-08-24,20.607,20.988,20.607,20.943,155663,0
2006-08-25,20.784,21.093,20.784,21.005,119710,0
2006-08-28,20.943,21.238,20.943,21.152,153027,0
2006-08-29,21.078,21.381,21.022,21.334,210867,0
2006-08-30,21.277,21.755,21.143,21.604,222684,0
2006-08-31,21.582,21.892,21.582,21.827,287223,0
2006-09-01,21.789,22.005,21.78,21.827,276042,0
2006-09-05,21.892,22.02,21.773,21.971,269882,0
2006-09-06,21.796,21.892,21.533,21.533,178564,0
2006-09-07,21.469,21.908,21.413,21.485,370899,0
2006-09-08,21.469,21.612,21.238,21.508,217231,0
2006-09-11,21.364,21.707,21.246,21.525,107757,0
2006-09-12,21.573,22.299,21.413,22.284,153260,0
2006-09-13,22.284,22.706,22.138,22.585,161863,0
2006-09-14,22.481,22.489,22.21,22.412,216625,0
2006-09-15,22.585,22.729,22.33,22.681,484145,0
2006-09-18,22.626,22.809,22.44,22.543,194150,0
2006-09-19,22.543,22.618,22.084,22.577,173568,0
2006-09-20,22.697,23.184,22.689,23.169,246425,0
2006-09-21,23.246,23.341,22.697,22.809,271148,0
2006-09-22,22.721,22.826,22.114,22.412,219511,0
2006-09-25,22.448,23.169,22.394,23.08,205712,0
2006-09-26,23.11,23.152,22.809,22.946,261288,0
2006-09-27,22.776,23.199,22.681,23.025,275381,0
2006-09-28,23.089,23.12,22.93,23.071,260063,0
2006-09-29,23.034,23.296,22.784,22.809,397834,0
2006-10-02,22.738,22.817,22.146,22.284,233680,0
2006-10-03,22.146,22.626,22.114,22.291,192809,0
2006-10-04,22.138,23.071,22.138,22.983,271998,0
2006-10-05,22.895,23.129,22.826,23.129,211811,0
2006-10-06,22.967,23.207,22.759,22.938,203092,0
2006-10-09,22.834,23.152,22.809,23.129,132943,0
2006-10-10,23.071,23.23,22.817,23.192,189366,0
2006-10-11,23.192,23.311,22.93,23.192,276754,0
2006-10-12,23.288,23.796,23.255,23.773,252261,0
2006-10-13,23.847,23.847,23.385,23.445,224847,0
2006-10-16,23.575,23.63,23.359,23.463,173899,0
2006-10-17,23.412,23.412,23.12,23.272,244337,0
2006-10-18,23.288,23.385,22.921,22.991,431836,0
2006-10-19,22.895,23.025,22.641,22.768,326112,0
2006-10-20,22.946,22.946,22.202,22.337,534389,0
2006-10-23,22.403,22.602,22.1,22.602,268211,0
2006-10-24,22.594,22.594,22.226,22.385,202969,0
2006-10-25,22.291,22.594,22.21,22.507,234997,0
2006-10-26,22.61,22.784,22.371,22.759,178890,0
2006-10-27,22.647,22.856,22.515,22.56,173876,0
2006-10-30,22.489,22.888,22.344,22.809,210565,0
2006-10-31,22.792,22.871,22.475,22.523,175003,0
2006-11-01,22.552,22.689,21.836,21.892,354431,0
2006-11-02,21.876,22.092,21.7,21.938,244874,0
2006-11-03,22.051,22.425,22.033,22.153,308013,0
2006-11-06,22.249,22.826,22.146,22.656,358854,0
2006-11-07,22.634,22.871,22.53,22.569,140013,0
2006-11-08,22.448,22.977,22.448,22.96,151184,0
2006-11-09,22.977,22.977,22.481,22.641,221067,0
2006-11-10,22.594,22.842,22.569,22.842,98274,0
2006-11-13,22.85,23.11,22.85,22.888,135149,0
2006-11-14,22.834,23.12,22.697,23.11,244057,0
2006-11-15,23.11,23.566,23.071,23.517,248753,0
2006-11-16,23.63,23.678,23.393,23.661,182503,0
2006-11-17,23.661,23.661,23.421,23.502,115923,0
2006-11-20,23.502,23.709,23.393,23.693,134839,0
2006-11-21,23.661,23.693,23.51,23.51,188189,0
2006-11-22,23.558,23.584,23.51,23.526,145166,0
2006-11-24,23.526,23.63,23.454,23.534,73840,0
2006-11-27,23.48,23.502,22.96,22.983,296928,0
2006-11-28,22.983,23.199,22.93,23.143,175497,0
2006-11-29,23.296,23.639,23.223,23.59,156716,0
2006-11-30,23.606,23.989,23.368,23.941,407822,0
2006-12-01,23.823,23.927,23.463,23.693,319396,0
2006-12-04,23.726,24.125,23.647,23.823,522224,0
2006-12-05,23.877,24.068,23.839,23.948,187307,0
2006-12-06,23.861,23.917,23.773,23.805,132016,0
2006-12-07,23.805,23.847,23.558,23.584,172884,0
2006-12-08,23.526,23.549,23.065,23.377,190603,0
2006-12-11,23.311,23.48,23.177,23.437,193276,0
2006-12-12,23.48,23.759,23.377,23.661,171122,0
2006-12-13,23.78,23.823,23.421,23.489,214281,0
2006-12-14,23.526,23.891,23.496,23.773,223425,0
2006-12-15,23.773,24.325,23.773,24.318,828475,0
2006-12-18,24.43,24.452,23.542,23.685,293631,0
2006-12-19,23.517,23.773,23.496,23.661,266238,0
2006-12-20,23.678,23.853,23.606,23.83,259563,0
2006-12-21,23.861,24.021,23.597,23.788,125230,0
2006-12-22,23.735,23.735,23.489,23.566,95698,0
2006-12-26,23.558,23.891,23.445,23.861,201272,0
2006-12-27,23.839,23.974,23.437,23.965,211596,0
2006-12-28,23.847,23.965,23.847,23.861,166015,0
2006-12-29,23.847,23.847,23.437,23.471,237096,0
2007-01-03,23.471,23.927,23.238,23.606,314521,0
2007-01-04,23.463,23.678,22.991,23.67,293826,0
2007-01-05,23.59,23.59,22.888,22.895,218738,0
2007-01-08,22.888,23.281,22.671,23.238,281333,0
2007-01-09,23.214,23.238,22.353,22.938,262917,0
2007-01-10,22.834,23.214,22.729,23.192,221422,0
2007-01-11,23.207,23.437,23.006,23.272,156455,0
2007-01-12,23.159,23.48,23.159,23.48,228238,0
2007-01-16,23.502,23.526,22.952,23.025,274606,0
2007-01-17,22.977,23.129,22.768,22.946,265264,0
2007-01-18,22.809,22.895,22.481,22.53,468234,0
2007-01-19,22.44,22.53,22.226,22.344,342193,0
2007-01-22,22.291,22.291,21.892,22.162,349795,0
2007-01-23,22.18,22.466,22.066,22.425,336596,0
2007-01-24,22.353,22.634,22.353,22.634,234048,0
2007-01-25,22.42,22.569,21.876,21.901,320100,0
2007-01-26,21.892,22.219,21.7,22.162,348788,0
2007-01-29,22.074,22.656,22.051,22.647,427056,0
2007-01-30,22.663,22.865,22.314,22.817,388344,0
2007-01-31,22.759,22.759,22.378,22.689,271521,0
2007-02-01,22.738,22.952,22.689,22.904,288136,0
2007-02-02,22.904,23.041,22.746,22.952,284579,0
2007-02-05,22.967,22.967,22.729,22.801,282515,0
2007-02-06,22.817,22.983,22.729,22.96,242095,0
2007-02-07,22.967,23.192,22.879,23.136,284217,0
2007-02-08,22.952,23.056,22.895,23.006,100454,0
2007-02-09,22.999,23.089,22.647,22.729,200898,0
2007-02-12,22.792,22.977,22.602,22.977,227702,0
2007-02-13,22.983,23.11,22.921,23.101,261236,0
2007-02-14,23.025,23.136,22.714,22.834,269365,0
2007-02-15,22.895,22.938,22.585,22.714,148158,0
2007-02-16,22.714,22.888,22.56,22.817,187155,0
2007-02-20,22.768,22.952,22.434,22.946,191020,0
2007-02-21,22.865,22.938,22.738,22.865,113614,0
2007-02-22,22.842,22.938,22.656,22.93,238659,0
2007-02-23,22.85,22.879,22.626,22.801,261513,0
2007-02-26,22.768,22.834,22.353,22.634,240264,0
2007-02-27,22.425,22.425,21.494,21.494,480637,0
2007-02-28,21.485,21.724,20.831,21.541,364669,0
2007-03-01,21.533,21.931,21.238,21.573,365479,0
2007-03-02,21.381,21.643,21.364,21.405,292205,0
2007-03-05,21.231,21.589,20.823,20.831,513260,0
2007-03-06,20.959,21.643,20.879,21.533,445403,0
2007-03-07,21.533,21.563,21.093,21.118,219448,0
2007-03-08,21.277,21.364,20.983,21.134,214464,0
2007-03-09,21.246,21.356,21.063,21.213,130644,0
2007-03-12,21.173,21.261,20.997,21.238,242033,0
2007-03-13,21.048,21.1,20.25,20.464,490863,0
2007-03-14,20.407,20.927,20.407,20.927,525041,0
2007-03-15,20.918,21.134,20.814,21.134,213112,0
2007-03-16,21.078,21.231,20.839,20.909,685887,0
2007-03-19,21.022,21.134,20.927,20.968,387329,0
2007-03-20,20.918,21.109,20.888,21.048,488785,0
2007-03-21,21.118,22.051,21.093,22.02,546663,0
2007-03-22,22.129,22.129,21.763,21.931,431984,0
2007-03-23,21.883,22.092,21.859,21.996,328618,0
2007-03-26,21.956,22.084,21.716,21.914,515716,0
2007-03-27,21.78,21.811,21.604,21.684,352107,0
2007-03-28,21.533,21.533,21.277,21.398,746465,0
2007-03-29,21.563,21.604,21.327,21.533,264211,0
2007-03-30,21.589,21.589,21.213,21.348,371236,0
2007-04-02,21.438,21.516,21.134,21.252,434410,0
2007-04-03,21.317,21.533,21.165,21.213,370592,0
2007-04-04,21.165,21.246,20.855,20.894,565136,0
2007-04-05,20.847,20.888,20.735,20.806,244956,0
2007-04-09,20.758,20.831,20.632,20.663,309684,0
2007-04-10,20.592,20.792,20.527,20.607,467427,0
2007-04-11,20.543,20.681,20.258,20.369,882229,0
2007-04-12,20.362,20.512,20.224,20.503,515918,0
2007-04-13,20.474,20.681,20.474,20.624,1046231,0
2007-04-16,20.726,21.252,20.616,21.134,617481,0
2007-04-17,21.197,21.222,20.943,21.048,324321,0
2007-04-18,20.894,21.063,20.814,20.814,428216,0
2007-04-19,20.112,20.48,19.746,20.4,1960335,0
2007-04-20,20.719,20.735,20.337,20.585,597930,0
2007-04-23,20.362,20.543,20.362,20.415,543820,0
2007-04-24,20.464,20.464,20.026,20.32,670204,0
2007-04-25,20.431,20.503,20.295,20.431,657112,0
2007-04-26,20.383,20.521,20.138,20.383,1351038,0
2007-04-27,20.288,20.44,20.233,20.28,707990,0
2007-04-30,20.242,20.362,19.881,19.89,693923,0
2007-05-01,19.867,19.985,19.643,19.938,737405,0
2007-05-02,19.904,20.265,19.858,20.258,538346,0
2007-05-03,20.258,20.521,20.25,20.448,799090,0
2007-05-04,20.503,20.704,20.28,20.568,600539,0
2007-05-07,20.362,20.767,20.362,20.496,701365,0
2007-05-08,20.376,20.585,20.215,20.543,612958,0
2007-05-09,20.496,20.8,20.376,20.671,529861,0
2007-05-10,20.543,20.592,20.12,20.12,666972,0
2007-05-11,20.354,20.431,20.207,20.415,265225,0
2007-05-14,20.345,20.4,20.129,20.177,553047,0
2007-05-15,20.129,20.328,19.97,20,464670,0
2007-05-16,20.104,20.233,19.938,20.233,271707,0
2007-05-17,20.12,20.177,19.945,19.954,386849,0
2007-05-18,19.978,20.087,19.89,20.058,356227,0
2007-05-21,19.992,20.383,19.97,20.31,572382,0
2007-05-22,20.129,20.431,20.042,20.362,844573,0
2007-05-23,20.354,20.44,20.207,20.265,580552,0
2007-05-24,20.171,20.448,19.931,19.985,431991,0
2007-05-25,20,20.033,19.778,19.963,362677,0
2007-05-29,19.985,20.153,19.881,20.104,254829,0
2007-05-30,19.931,20.146,19.851,20.05,257832,0
2007-05-31,20.087,20.171,19.842,19.904,469806,0
2007-06-01,20.026,20.258,19.954,20.233,732816,0
2007-06-04,20.191,20.258,19.985,20.095,367508,0
2007-06-05,19.978,20.198,19.746,19.817,462481,0
2007-06-06,19.739,19.739,19.459,19.594,441114,0
2007-06-07,19.459,19.5,19.109,19.237,325801,0
2007-06-08,19.186,19.378,18.981,19.357,525953,0
2007-06-11,19.291,19.548,19.244,19.427,340967,0
2007-06-12,19.186,19.275,18.981,19.075,676933,0
2007-06-13,19.1,19.556,19.1,19.41,841818,0
2007-06-14,19.427,19.69,19.252,19.275,525746,0
2007-06-15,19.57,19.769,19.465,19.739,805313,0
2007-06-18,19.755,19.827,19.514,19.66,470024,0
2007-06-19,19.531,19.786,19.299,19.739,478082,0
2007-06-20,19.739,19.802,19.252,19.275,400930,0
2007-06-21,19.155,19.252,18.901,19.117,303846,0
2007-06-22,19.195,19.195,18.661,18.74,1041375,0
2007-06-25,18.661,18.997,18.661,18.773,649148,0
2007-06-26,18.798,18.949,18.669,18.748,449535,0
2007-06-27,18.615,19.046,18.555,19.019,330315,0
2007-06-28,18.955,19.171,18.773,18.942,255704,0
2007-06-29,18.955,19.059,18.676,18.748,644002,0
2007-07-02,18.764,18.934,18.632,18.764,413317,0
2007-07-03,18.74,18.839,18.74,18.806,68100,0
2007-07-05,18.755,18.822,18.59,18.669,282709,0
2007-07-06,18.632,18.735,18.564,18.669,355775,0
2007-07-09,18.644,18.726,18.529,18.59,476779,0
2007-07-10,18.444,18.478,18.047,18.159,660943,0
2007-07-11,18.126,18.319,18.039,18.134,437535,0
2007-07-12,18.23,18.598,18.11,18.573,488926,0
2007-07-13,18.555,18.555,18.281,18.312,529746,0
2007-07-16,18.407,18.444,18.194,18.254,326916,0
2007-07-17,18.263,18.494,18.15,18.281,450182,0
2007-07-18,18.134,18.159,17.226,17.545,902192,0
2007-07-19,17.424,17.545,15.879,16.365,2020698,0
2007-07-20,16.325,16.365,15.726,15.937,1559013,0
2007-07-23,16.031,16.357,15.789,15.83,1081318,0
2007-07-24,15.847,15.928,15.352,15.465,1399415,0
2007-07-25,15.517,15.824,15.392,15.639,864603,0
2007-07-26,15.456,15.657,15.344,15.509,1272322,0
2007-07-27,15.496,15.789,15.431,15.448,813059,0
2007-07-30,15.552,15.798,15.344,15.605,781937,0
2007-07-31,15.83,15.87,15.159,15.167,801576,0
2007-08-01,15.192,15.465,14.899,15.192,1219703,0
2007-08-02,15.313,15.982,15.313,15.535,854420,0
2007-08-03,15.577,15.76,14.769,14.803,1073441,0
2007-08-06,14.818,15.87,14.778,15.83,1377040,0
2007-08-07,15.824,18.34,15.824,16.98,1855714,0
2007-08-08,17.178,18.925,17.178,17.784,2260644,0
2007-08-09,17.338,18.453,16.946,17.465,2257576,0
2007-08-10,17.355,17.585,16.972,17.194,2165932,0
2007-08-13,17.451,18.349,16.906,17.002,958228,0
2007-08-14,17.018,17.626,16.994,17.052,1120799,0
2007-08-15,17.075,17.68,16.946,17.113,700704,0
2007-08-16,17.148,18.685,17.139,18.407,2142870,0
2007-08-17,19.109,19.778,18.52,19.126,2092012,0
2007-08-20,19.18,19.18,17.968,18.319,686782,0
2007-08-21,18.312,18.564,18.159,18.494,1109034,0
2007-08-22,18.581,19.075,18.185,18.34,785693,0
2007-08-23,18.461,18.534,17.68,17.809,823371,0
2007-08-24,17.775,17.863,17.169,17.481,778068,0
2007-08-27,17.481,17.481,17.186,17.304,437345,0
2007-08-28,17.26,17.26,16.731,16.738,656859,0
2007-08-29,16.868,17.208,16.747,17.169,670415,0
2007-08-30,17.035,17.32,16.843,16.906,276028,0
2007-08-31,17.208,17.451,16.82,17.304,805492,0
2007-09-04,17.298,17.601,17.178,17.442,489730,0
2007-09-05,17.338,17.346,16.78,16.868,444629,0
2007-09-06,16.955,17.081,16.668,16.859,361311,0
2007-09-07,16.747,16.803,16.381,16.596,408818,0
2007-09-10,16.693,16.789,16.149,16.396,305826,0
2007-09-11,16.453,16.884,16.453,16.835,401976,0
2007-09-12,16.707,16.859,16.478,16.715,707073,0
2007-09-13,16.715,16.859,16.499,16.652,481055,0
2007-09-14,16.574,16.868,16.365,16.549,579991,0
2007-09-17,16.556,16.843,16.381,16.723,834311,0
2007-09-18,16.82,17.656,16.685,17.656,697328,0
2007-09-19,17.766,18.295,17.73,18.009,793753,0
2007-09-20,17.992,17.992,17.49,17.809,665472,0
2007-09-21,17.95,18.11,17.49,17.656,889470,0
2007-09-24,17.688,17.817,17.148,17.208,306578,0
2007-09-25,17.186,17.26,16.515,16.986,407261,0
2007-09-26,17.035,17.393,16.772,16.82,684147,0
2007-09-27,16.827,16.827,16.357,16.643,569953,0
2007-09-28,16.549,16.582,15.902,15.957,1045822,0
2007-10-01,15.949,16.549,15.91,16.532,844107,0
2007-10-02,16.588,16.707,16.54,16.652,559120,0
2007-10-03,16.588,16.643,16.245,16.325,402113,0
2007-10-04,16.453,16.549,16.069,16.101,507821,0
2007-10-05,16.245,16.365,15.928,16.205,1264951,0
2007-10-08,16.19,16.276,15.998,16.11,529569,0
2007-10-09,16.142,16.253,15.965,16.172,517638,0
2007-10-10,16.149,16.149,15.502,15.585,1062221,0
2007-10-11,15.577,15.805,15.352,15.4,1058555,0
2007-10-12,15.28,15.481,15.002,15.064,797516,0
2007-10-15,15.152,15.271,14.751,14.848,787304,0
2007-10-16,14.759,14.872,14.259,14.459,1146072,0
2007-10-17,14.691,14.737,14.203,14.386,1456052,0
2007-10-18,13.079,14.386,12.362,13.819,2754240,0
2007-10-19,13.741,13.741,12.895,13.217,1766638,0
2007-10-22,13.399,13.837,13.182,13.663,1605428,0
2007-10-23,13.916,13.916,13.399,13.55,1357054,0
2007-10-24,13.406,13.476,12.718,12.999,1512645,0
2007-10-25,13.016,13.485,12.942,13.39,1534624,0
2007-10-26,13.558,13.725,13.238,13.406,992589,0
2007-10-29,13.534,13.534,13.113,13.199,687860,0
2007-10-30,13.113,13.295,12.919,13.217,484214,0
2007-10-31,13.295,13.67,13.158,13.502,810581,0
2007-11-01,13.253,13.364,12.57,12.6,837012,0
2007-11-02,12.761,12.761,11.994,12.362,2037445,0
2007-11-05,12.17,12.362,11.97,12.089,1041188,0
2007-11-06,12.178,12.319,11.931,12.242,1182195,0
2007-11-07,12.112,12.138,11.397,11.404,1358958,0
2007-11-08,11.613,12.084,11.467,11.835,2015302,0
2007-11-09,11.684,12.56,11.452,12.337,1245413,0
2007-11-12,12.362,13.166,12.362,12.847,1265271,0
2007-11-13,12.991,13.55,12.978,13.519,899362,0
2007-11-14,13.565,13.62,12.951,13.054,619665,0
2007-11-15,13.046,13.087,12.385,12.553,749235,0
2007-11-16,12.592,12.69,12.17,12.385,716792,0
2007-11-19,12.273,12.273,11.604,11.699,1122218,0
2007-11-20,11.691,11.947,11.3,11.716,784381,0
2007-11-21,11.604,11.963,11.459,11.588,866968,0
2007-11-23,11.677,12.225,11.677,12.051,294572,0
2007-11-26,12.112,12.187,11.285,11.316,931421,0
2007-11-27,11.308,11.779,11.308,11.523,808142,0
2007-11-28,11.677,12.488,11.677,12.488,947942,0
2007-11-29,12.441,12.656,12.377,12.529,1201699,0
2007-11-30,12.537,13.582,12.537,12.874,932205,0
2007-12-03,12.925,12.959,12.426,12.488,573616,0
2007-12-04,12.362,12.449,11.907,11.94,711687,0
2007-12-05,12.146,12.553,11.866,12.105,689545,0
2007-12-06,12.105,13.113,11.97,12.986,821420,0
2007-12-07,12.999,13.173,12.769,13.029,581443,0
2007-12-10,13.029,13.543,13.007,13.311,452077,0
2007-12-11,13.311,13.356,12.266,12.304,993717,0
2007-12-12,12.704,12.761,11.97,12.178,706175,0
2007-12-13,12.026,12.234,11.708,11.955,783483,0
2007-12-14,11.818,11.955,11.531,11.724,867943,0
2007-12-17,11.619,11.875,11.452,11.452,587475,0
2007-12-18,11.619,11.987,11.372,11.947,836853,0
2007-12-19,11.851,12.017,11.531,11.755,517581,0
2007-12-20,11.716,12.474,11.716,12.449,1079846,0
2007-12-21,12.6,13.095,12.426,12.991,2660819,0
2007-12-24,12.959,13.26,12.919,13.199,423321,0
2007-12-26,13.038,13.295,12.919,13.127,522991,0
2007-12-27,12.978,13.007,12.206,12.266,666830,0
2007-12-28,12.432,12.632,12.017,12.043,436650,0
2007-12-31,12.01,12.449,11.803,12.234,889914,0
2008-01-02,12.273,12.474,12.001,12.273,1084420,0
2008-01-03,12.362,12.726,12.084,12.084,867841,0
2008-01-04,11.921,11.963,11.308,11.326,952923,0
2008-01-07,11.316,11.914,11.3,11.677,1025528,0
2008-01-08,11.732,11.907,10.743,10.791,1069596,0
2008-01-09,10.766,11.006,10.328,10.878,1106166,0
2008-01-10,10.845,11.023,10.289,10.719,2067046,0
2008-01-11,10.654,10.823,10.359,10.359,1211203,0
2008-01-14,10.487,10.599,10.238,10.487,1087730,0
2008-01-15,10.457,10.487,10.12,10.303,529090,0
2008-01-16,10.319,10.91,10.225,10.647,1186069,0
2008-01-17,10.798,10.807,10.16,10.208,829681,0
2008-01-18,10.208,10.336,9.738,10.113,1461433,0
2008-01-22,9.73,11.092,9.569,10.647,1203779,0
2008-01-23,10.216,11.501,10.201,11.364,1895927,0
2008-01-24,11.355,11.746,10.807,11.445,1795169,0
2008-01-25,11.9,11.947,11.341,11.635,1252545,0
2008-01-28,11.659,12.416,11.523,12.362,1053960,0
2008-01-29,12.432,12.919,12.37,12.874,1164198,0
2008-01-30,12.761,13.509,12.585,12.874,1631001,0
2008-01-31,12.69,13.356,12.362,13.079,1270925,0
2008-02-01,13.149,13.605,13.079,13.558,1199788,0
2008-02-04,13.55,13.558,12.874,13.113,869240,0
2008-02-05,12.912,13.054,12.408,12.488,1173140,0
2008-02-06,12.682,12.895,12.259,12.291,831743,0
2008-02-07,12.25,12.919,12.13,12.69,968388,0
2008-02-08,12.69,12.839,12.121,12.426,850391,0
2008-02-11,12.449,12.505,11.843,12.026,928774,0
2008-02-12,12.138,12.769,12.138,12.488,932123,0
2008-02-13,12.649,12.991,12.121,12.512,912807,0
2008-02-14,12.529,12.609,12.084,12.089,661122,0
2008-02-15,12.273,12.273,11.843,12.187,763789,0
2008-02-19,12.401,12.401,11.772,11.963,775489,0
2008-02-20,11.914,12.553,11.914,12.512,983838,0
2008-02-21,12.624,12.64,11.9,11.963,839238,0
2008-02-22,11.963,11.963,11.204,11.699,1846127,0
2008-02-25,11.699,12.299,11.54,12.242,1401416,0
2008-02-26,12.215,12.801,12.138,12.432,792361,0
2008-02-27,12.266,12.674,12.234,12.377,618218,0
2008-02-28,12.377,12.377,11.635,11.811,1536212,0
2008-02-29,11.651,11.891,11.213,11.3,1148760,0
2008-03-03,11.3,11.326,10.941,11.092,1200711,0
2008-03-04,10.935,11.404,10.719,11.142,1530073,0
2008-03-05,11.173,11.619,11.07,11.349,1622443,0
2008-03-06,11.308,11.485,10.766,10.766,1072480,0
2008-03-07,10.632,11.411,10.632,11.061,1305186,0
2008-03-10,11.149,11.261,10.807,10.95,906585,0
2008-03-11,11.285,12.163,11.285,12.121,1574556,0
2008-03-12,12.163,12.777,11.724,11.732,1483851,0
2008-03-13,11.555,12.043,11.092,11.866,1451523,0
2008-03-14,11.947,11.947,11.196,11.691,1925278,0
2008-03-17,11.07,11.677,11.061,11.445,1651252,0
2008-03-18,11.738,12.242,11.508,12.201,1143211,0
2008-03-19,12.282,12.64,11.987,11.994,1218804,0
2008-03-20,12.187,12.761,11.779,12.718,2282374,0
2008-03-24,12.744,13.543,12.704,13.038,942810,0
2008-03-25,13.029,13.233,12.664,13.149,548981,0
2008-03-26,13.113,13.113,12.544,12.735,682892,0
2008-03-27,12.649,12.769,12.058,12.187,658357,0
2008-03-28,12.225,12.393,11.921,12.13,680737,0
2008-03-31,12.529,12.529,12.112,12.37,767693,0
2008-04-01,12.649,13.534,12.146,12.585,1489602,0
2008-04-02,12.864,12.882,12.393,12.529,533946,0
2008-04-03,12.329,12.449,11.907,12.337,779970,0
2008-04-04,12.488,12.488,12.201,12.355,867648,0
2008-04-07,12.519,12.697,12.13,12.426,701572,0
2008-04-08,12.377,12.474,12.017,12.178,511841,0
2008-04-09,12.242,12.299,11.355,11.429,901174,0
2008-04-10,11.485,11.883,11.244,11.467,962370,0
2008-04-11,11.252,11.429,10.997,11.053,1448937,0
2008-04-14,11.07,11.076,10.566,10.647,1068157,0
2008-04-15,10.728,11.142,10.607,11.061,697651,0
2008-04-16,11.364,11.738,11.285,11.724,1213877,0
2008-04-17,12.146,12.912,11.955,12.592,2417641,0
2008-04-18,12.416,12.83,12.187,12.329,1338025,0
2008-04-21,12.201,12.266,12.001,12.01,992549,0
2008-04-22,11.979,12.17,11.493,11.58,1199442,0
2008-04-23,11.651,11.651,10.965,11.261,1518242,0
2008-04-24,11.308,11.955,11.135,11.772,946949,0
2008-04-25,11.843,12.001,11.467,11.732,852129,0
2008-04-28,11.763,11.866,11.467,11.818,712777,0
2008-04-29,11.851,11.931,11.635,11.835,657472,0
2008-04-30,11.9,12.043,11.548,11.763,1233358,0
2008-05-01,11.803,12.553,11.803,12.346,1020090,0
2008-05-02,12.519,12.674,11.866,11.907,974343,0
2008-05-05,11.931,11.987,11.563,11.963,1084315,0
2008-05-06,11.883,11.963,11.436,11.796,634682,0
2008-05-07,11.827,11.947,11.157,11.42,1336894,0
2008-05-08,11.445,11.445,10.766,10.823,1220201,0
2008-05-09,10.869,11.023,10.599,10.711,717668,0
2008-05-12,10.766,11.341,10.766,11.252,804028,0
2008-05-13,11.244,11.285,10.91,11.045,439560,0
2008-05-14,11.084,11.213,10.981,11.1,422779,0
2008-05-15,11.109,11.292,11.053,11.196,564203,0
2008-05-16,11.252,11.308,10.711,10.997,634467,0
2008-05-19,11.014,11.164,10.807,10.91,447116,0
2008-05-20,10.885,11.006,10.711,10.823,376773,0
2008-05-21,10.782,11.045,10.774,10.935,643617,0
2008-05-22,10.997,11.244,10.798,11.204,631932,0
2008-05-23,11.127,11.285,10.989,11.173,394994,0
2008-05-27,11.213,11.619,11.187,11.588,373555,0
2008-05-28,11.684,11.684,10.782,11.061,885391,0
2008-05-29,11.006,11.157,10.941,11.142,637527,0
2008-05-30,11.173,11.173,10.941,11.118,681004,0
2008-06-02,11.1,11.118,10.823,10.941,798683,0
2008-06-03,10.965,11.187,10.919,11.061,443272,0
2008-06-04,11.061,11.334,10.91,11.076,417433,0
2008-06-05,11.07,11.501,11.061,11.501,369833,0
2008-06-06,11.429,11.429,10.553,10.559,849454,0
2008-06-09,10.735,10.766,9.802,9.882,794521,0
2008-06-10,9.969,10.59,9.897,10.319,694354,0
2008-06-11,10.336,10.359,9.73,9.747,738151,0
2008-06-12,9.809,10.319,9.593,9.681,605588,0
2008-06-13,9.817,10.064,9.1146,9.6,896054,0
2008-06-16,9.6,10.072,9.2754,9.969,547390,0
2008-06-17,10.039,10.126,9.586,9.738,449209,0
2008-06-18,9.704,10.225,9.1566,9.912,654012,0
2008-06-19,9.969,10.143,9.2279,9.563,854456,0
2008-06-20,9.6,9.882,9.3322,9.4892,1173524,0
2008-06-23,9.532,9.555,9.2105,9.2105,503730,0
2008-06-24,9.1709,11.326,9.1709,10.344,762028,0
2008-06-25,10.581,11.149,9.704,9.986,899420,0
2008-06-26,9.841,10.328,9.4446,9.523,464287,0
2008-06-27,9.54,10.238,9.4357,10.201,792422,0
2008-06-30,10.238,10.238,9.323,9.673,905112,0
2008-07-01,9.555,10.023,9.0202,9.6,1434969,0
2008-07-02,10.344,10.344,8.852,8.9641,1206138,0
2008-07-03,9.0202,9.4268,8.6288,8.7163,528139,0
2008-07-07,8.7888,8.8997,7.5922,7.7915,1695772,0
2008-07-08,7.8393,8.701,7.4726,8.701,1049703,0
2008-07-09,8.6846,8.6846,7.927,7.927,1050017,0
2008-07-10,7.9351,8.6054,7.6559,8.1025,849083,0
2008-07-11,7.9589,8.1265,7.5842,7.895,1102527,0
2008-07-14,8.1425,8.3655,7.2571,7.4567,956627,0
2008-07-15,7.5207,7.8554,6.8347,7.1538,1063894,0
2008-07-16,7.2175,8.9957,7.0021,8.9957,1333762,0
2008-07-17,9.2665,10.566,8.517,10.432,2017075,0
2008-07-18,10.624,10.903,9.4575,9.659,1195694,0
2008-07-21,9.738,9.952,9.1327,9.2451,958682,0
2008-07-22,9.1883,9.673,8.6446,9.523,1370871,0
2008-07-23,9.689,10.919,9.4198,10.654,1690457,0
2008-07-24,10.607,10.607,9.569,9.569,1051450,0
2008-07-25,9.689,10.186,9.569,9.841,568977,0
2008-07-28,9.777,10.143,9.1931,9.2521,744600,0
2008-07-29,9.4198,10.599,9.1709,10.536,756054,0
2008-07-30,10.632,10.965,10.289,10.59,786309,0
2008-07-31,10.328,10.957,10.328,10.831,735584,0
2008-08-01,10.885,11.277,10.743,11.231,762973,0
2008-08-04,11.127,12.121,10.869,11.843,1099307,0
2008-08-05,12.058,12.155,11.58,12.034,772258,0
2008-08-06,11.883,12.401,11.334,12.385,710097,0
2008-08-07,12.163,12.449,11.149,11.261,940640,0
2008-08-08,11.222,11.667,11.164,11.467,803788,0
2008-08-11,11.429,12.64,11.196,12.112,963837,0
2008-08-12,12.017,12.051,11.404,11.787,916735,0
2008-08-13,11.746,11.746,10.807,11.239,892028,0
2008-08-14,11.014,11.445,10.997,11.261,643193,0
2008-08-15,11.493,12.337,11.239,11.691,849834,0
2008-08-18,11.659,11.659,10.766,10.903,558725,0
2008-08-19,10.774,10.845,10.289,10.559,731591,0
2008-08-20,10.599,11.061,9.906,10.351,542346,0
2008-08-21,10.289,10.807,10.09,10.44,608388,0
2008-08-22,10.51,11.023,10.503,10.957,496598,0
2008-08-25,10.823,10.838,10.193,10.319,384762,0
2008-08-26,10.344,10.845,9.889,10.208,377597,0
2008-08-27,10.176,10.878,10.167,10.67,362365,0
2008-08-28,10.757,11.231,10.51,11.231,405270,0
2008-08-29,11.127,11.261,10.774,11.135,389515,0
2008-09-02,11.429,11.763,11.222,11.716,650977,0
2008-09-03,11.677,12.346,11.3,12.337,800544,0
2008-09-04,12.206,12.242,11.452,11.508,440481,0
2008-09-05,11.355,11.955,11.231,11.875,746938,0
2008-09-08,12.355,13.502,12.084,13.134,1296177,0
2008-09-09,12.986,13.399,12.377,12.537,1093361,0
2008-09-10,12.674,12.697,11.699,12.449,757830,0
2008-09-11,12.043,13.158,11.642,12.903,1478390,0
2008-09-12,12.903,13.646,12.718,13.582,1337473,0
2008-09-15,13.079,14.355,12.401,13.439,1844798,0
2008-09-16,13.55,15.009,12.969,14.515,2100980,0
2008-09-17,13.989,15.352,13.494,13.565,1667785,0
2008-09-18,13.948,16.23,13.663,15.152,4514182,0
2008-09-19,17.88,18.423,13.233,15.152,3150591,0
2008-09-22,15.002,15.152,13.149,13.149,631609,0
2008-09-23,14.34,14.34,13.286,13.55,828035,0
2008-09-24,13.558,14.124,13.158,13.321,555295,0
2008-09-25,13.054,14.515,13.038,13.142,602363,0
2008-09-26,12.912,13.321,12.215,13.246,816272,0
2008-09-29,12.793,12.959,11.109,11.109,700660,0
2008-09-30,11.796,12.043,11.429,11.732,782297,0
2008-10-01,11.772,13.33,11.691,13.295,557582,0
2008-10-02,13.485,13.869,12.718,13.741,685538,0
2008-10-03,14.299,14.674,13.113,13.453,558965,0
2008-10-06,13.253,13.253,12.178,12.712,900564,0
2008-10-07,12.362,12.69,11.699,11.955,668811,0
2008-10-08,11.796,12.632,11.285,11.563,901198,0
2008-10-09,11.779,12.319,8.852,8.8922,1726128,0
2008-10-10,8.7255,11.563,8.0866,10.134,1581361,0
2008-10-13,11.031,11.204,9.578,11.07,738162,0
2008-10-14,11.531,13.199,11.213,11.708,1192096,0
2008-10-15,11.531,11.979,10.383,10.448,694222,0
2008-10-16,11.213,11.651,9.617,11.397,1172659,0
2008-10-17,11.109,11.779,10.782,11.031,778326,0
2008-10-20,11.187,11.404,10.711,11.349,663299,0
2008-10-21,11.142,11.476,10.728,11.045,525179,0
2008-10-22,11.149,11.316,10.167,10.487,607205,0
2008-10-23,10.574,11.1,9.4446,10.289,976584,0
2008-10-24,9.555,10.344,9.4813,9.593,812608,0
2008-10-27,9.882,10.487,9.652,9.889,608353,0
2008-10-28,10.503,12.178,10.082,11.97,1056851,0
2008-10-29,11.955,12.56,11.445,12.273,901256,0
2008-10-30,12.718,13.121,12.163,13.079,778137,0
2008-10-31,12.999,13.707,12.882,13.573,873958,0
2008-11-03,13.173,13.558,12.664,13.321,615165,0
2008-11-04,13.558,14.155,13.199,13.981,685827,0
2008-11-05,13.758,14.1,13.149,13.277,887151,0
2008-11-06,12.441,13.321,12.346,12.432,483198,0
2008-11-07,12.585,12.874,11.987,12.441,480631,0
2008-11-10,12.839,12.991,12.13,12.393,439978,0
2008-11-11,12.234,12.942,12.097,12.481,463037,0
2008-11-12,12.206,12.726,11.277,11.277,668311,0
2008-11-13,11.429,12.822,10.624,12.64,896933,0
2008-11-14,11.955,12.512,11.445,11.445,706105,0
2008-11-17,11.436,12.058,11.285,11.604,441481,0
2008-11-18,11.699,11.914,10.774,11.316,676631,0
2008-11-19,11.149,11.485,9.762,9.793,1156291,0
2008-11-20,9.944,10.152,8.8603,8.9147,1219428,0
2008-11-21,9.2832,10.328,8.8111,10.264,1311585,0
2008-11-24,10.566,11.204,10.193,11.092,1221109,0
2008-11-25,11.349,11.627,10.232,11.252,828602,0
2008-11-26,10.791,11.076,10.654,10.957,683974,0
2008-11-28,10.861,11.076,10.216,10.559,554687,0
2008-12-01,10.368,10.44,8.6288,8.661,796016,0
2008-12-02,9.3783,10.002,9.0268,9.889,960515,0
2008-12-03,9.4009,10.368,9.1403,10.272,678946,0
2008-12-04,10.12,10.757,9.833,10.359,988582,0
2008-12-05,9.906,11.173,9.906,11.173,852910,0
2008-12-08,11.796,11.796,11.239,11.642,724860,0
2008-12-09,11.381,11.763,11.023,11.164,641262,0
2008-12-10,11.452,11.667,10.661,11.642,518228,0
2008-12-11,11.355,11.627,10.853,10.95,742078,0
2008-12-12,10.303,11.239,10.303,11.045,867632,0
2008-12-15,11.476,11.476,10.247,10.448,720236,0
2008-12-16,10.295,11.135,10.295,11.135,1120910,0
2008-12-17,11.149,11.196,10.766,11.1,819420,0
2008-12-18,10.478,11.389,10.478,11.109,593958,0
2008-12-19,11.485,11.485,10.845,11.164,1556312,0
2008-12-22,11.436,11.476,10.926,11.149,887872,0
2008-12-23,11.308,11.349,10.791,10.869,499414,0
2008-12-24,10.845,11.261,10.711,11.164,181235,0
2008-12-26,11.164,11.349,10.935,11.231,430387,0
2008-12-29,11.196,11.326,10.91,11.039,407920,0
2008-12-30,11.187,11.316,10.965,11.164,620274,0
2008-12-31,11.316,11.659,10.965,11.54,1078311,0
2009-01-02,11.596,11.596,11.031,11.452,635246,0
2009-01-05,11.436,11.436,10.702,10.815,865700,0
2009-01-06,10.654,10.95,9.952,10.072,1420934,0
2009-01-07,9.73,9.755,8.0306,8.581,5159826,0
2009-01-08,8.5332,8.9641,8.4687,8.6764,1604010,0
2009-01-09,8.637,8.7649,8.3184,8.3655,1008733,0
2009-01-12,8.2381,8.5332,8.2223,8.2701,1013788,0
2009-01-13,8.2143,8.5573,8.1665,8.517,813797,0
2009-01-14,8.2863,8.3098,7.7837,7.8796,1273119,0
2009-01-15,7.8796,7.9511,7.1774,7.3051,1517882,0
2009-01-16,7.329,7.6323,7.0658,7.4806,1472126,0
2009-01-20,7.337,7.7278,6.6354,6.6354,1658190,0
2009-01-21,6.779,7.1854,6.4917,7.1854,1406142,0
2009-01-22,7.0501,7.329,6.6036,6.779,1347101,0
2009-01-23,7.2734,7.2734,6.4917,7.0418,1349739,0
2009-01-26,6.9859,7.4489,6.8265,6.9222,1150495,0
2009-01-27,6.9541,7.2016,6.8347,7.1375,869075,0
2009-01-28,7.2894,8.0306,7.2894,7.9909,1680797,0
2009-01-29,7.9752,8.0549,7.6402,7.7759,809835,0
2009-01-30,7.9829,8.6446,7.7676,7.8153,1785554,0
2009-02-02,7.5762,7.7759,7.1696,7.3611,1563661,0
2009-02-03,7.3611,7.4489,6.9781,7.1935,1435997,0
2009-02-04,7.2254,7.5125,7.0418,7.0418,984602,0
2009-02-05,6.9781,7.7198,6.9781,7.6082,1335933,0
2009-02-06,7.5762,8.5098,7.5045,8.4687,1168706,0
2009-02-09,8.3902,8.8768,8.2541,8.701,649979,0
2009-02-10,8.5412,8.7731,7.8075,8.1347,2044446,0
2009-02-11,7.9032,8.4537,7.9032,8.3655,951528,0
2009-02-12,8.1504,8.6126,8.1347,8.5647,1334398,0
2009-02-13,8.2939,8.5098,8.2939,8.3343,1291665,0
2009-02-17,7.9752,8.2381,7.6004,7.6243,938457,0
2009-02-18,7.6559,8.2701,6.779,6.8667,1456959,0
2009-02-19,6.9541,7.0896,6.5795,6.6036,498299,0
2009-02-20,6.4678,6.9384,6.1565,6.787,1088332,0
2009-02-23,6.8905,6.9781,6.1169,6.1488,926088,0
2009-02-24,6.1967,6.779,6.0689,6.779,1308893,0
2009-02-25,6.6673,7.1935,6.1565,6.9222,1179225,0
2009-02-26,6.9222,7.7117,6.7387,7.1215,1098382,0
2009-02-27,6.787,7.1297,6.6831,6.779,1007235,0
2009-03-02,6.5795,6.6036,6.3483,6.3562,729607,0
2009-03-03,6.4917,6.5795,6.0293,6.1008,666774,0
2009-03-04,6.1091,6.3639,5.9095,6.2285,737726,0
2009-03-05,6.0369,6.1008,5.4471,5.6385,1116598,0
2009-03-06,5.6861,5.7341,5.3273,5.5106,926896,0
2009-03-09,5.4391,5.8216,5.3592,5.5106,750079,0
2009-03-10,5.5028,6.4678,5.5028,6.4596,781115,0
2009-03-11,6.4596,6.9541,6.2766,6.5475,764300,0
2009-03-12,6.5314,7.8477,6.3639,7.7198,1249639,0
2009-03-13,7.7359,7.7359,7.3051,7.4408,988656,0
2009-03-16,7.5285,7.9431,7.4247,7.5842,660075,0
2009-03-17,7.5684,8.0069,7.5684,8.0069,944670,0
2009-03-18,7.6323,9.2521,7.6323,9.1242,1173259,0
2009-03-19,9.2598,9.4575,8.502,8.8038,1058050,0
2009-03-20,8.9641,9.148,8.2541,8.3418,1132316,0
2009-03-23,8.8038,9.689,8.8038,9.673,1194747,0
2009-03-24,9.4098,9.569,8.7805,8.7963,696708,0
2009-03-25,9.2183,9.2183,7.8315,8.3418,1519163,0
2009-03-26,8.502,8.6288,8.0787,8.3098,1040765,0
2009-03-27,8.0708,8.3184,7.5527,7.5684,689849,0
2009-03-30,7.3769,7.385,6.8184,6.8667,785035,0
2009-03-31,7.018,7.4327,7.018,7.2254,816436,0
2009-04-01,7.0658,7.5527,6.8347,7.4886,634095,0
2009-04-02,7.7278,7.9671,7.7198,7.8477,618930,0
2009-04-03,7.7837,7.9909,7.5762,7.9511,393880,0
2009-04-06,7.8153,7.9511,7.4169,7.6719,429807,0
2009-04-07,7.4965,7.5762,7.2734,7.3051,416183,0
2009-04-08,7.3687,7.3931,7.1057,7.3611,325371,0
2009-04-09,7.4247,8.637,7.4247,8.637,878390,0
2009-04-13,8.4537,9.2665,8.1025,9.2521,672674,0
2009-04-14,9.0599,9.1883,8.1347,8.1902,1102102,0
2009-04-15,7.9752,8.1983,7.3451,8.0946,1151982,0
2009-04-16,7.4169,8.2939,7.281,8.1425,1630253,0
2009-04-17,8.1745,8.6692,7.6559,8.3578,891045,0
2009-04-20,7.9671,8.2302,7.5125,7.6082,1411667,0
2009-04-21,7.5207,8.4058,7.0339,8.3655,1038370,0
2009-04-22,8.1425,8.5738,7.7278,7.7759,980923,0
2009-04-23,7.9113,8.0628,7.5922,7.895,804042,0
2009-04-24,7.9909,8.3343,7.8153,8.1025,958334,0
2009-04-27,7.9113,8.0549,7.5842,7.6799,747012,0
2009-04-28,7.5125,7.895,7.337,7.6479,639437,0
2009-04-29,7.7198,8.4377,7.616,8.2939,832701,0
2009-04-30,8.262,8.2939,7.6243,7.6479,759014,0
2009-05-01,7.6559,7.999,7.385,7.4726,482490,0
2009-05-04,7.5285,8.0708,7.4247,8.0708,667951,0
2009-05-05,7.9752,8.0866,7.6559,7.9431,458403,0
2009-05-06,8.0148,8.8922,7.9829,8.7888,1091750,0
2009-05-07,8.9323,9.1642,8.3578,8.5252,909826,0
2009-05-08,8.6846,9.659,8.6206,9.659,758679,0
2009-05-11,9.3862,9.4575,8.7731,8.7888,692762,0
2009-05-12,9.0974,9.0974,8.0549,8.2786,734120,0
2009-05-13,8.1025,8.3902,7.5762,7.6082,902392,0
2009-05-14,7.5842,7.8393,7.3611,7.696,861227,0
2009-05-15,7.696,7.7039,7.3611,7.385,559451,0
2009-05-18,7.5439,7.7117,7.3769,7.7039,733259,0
2009-05-19,7.6082,7.7198,7.1854,7.1935,562082,0
2009-05-20,7.3131,7.5604,6.779,6.9464,932901,0
2009-05-21,6.8184,6.9621,6.6354,6.7387,898882,0
2009-05-22,6.8265,6.8667,6.699,6.7149,373518,0
2009-05-26,6.7387,7.2254,6.7387,7.2175,643419,0
2009-05-27,7.1774,7.2175,6.5954,6.6273,612652,0
2009-05-28,6.6752,6.787,6.3801,6.5554,758897,0
2009-05-29,6.5795,6.779,6.5076,6.779,456841,0
2009-06-01,6.9384,6.9541,6.6273,6.707,573781,0
2009-06-02,6.6354,6.691,6.4278,6.5795,490434,0
2009-06-03,6.4758,6.6508,6.4438,6.5076,406188,0
2009-06-04,6.5314,6.9222,6.4835,6.9062,528997,0
2009-06-05,6.9859,7.1137,6.5475,6.9062,1107009,0
2009-06-08,6.779,6.9464,6.6831,6.803,410669,0
2009-06-09,6.8265,7.0501,6.731,6.9621,441817,0
2009-06-10,7.074,7.074,6.5795,6.7149,588828,0
2009-06-11,6.7549,7.3131,6.7549,6.9781,587163,0
2009-06-12,6.9144,7.2175,6.9144,7.0021,409740,0
2009-06-15,7.0021,7.0418,6.691,6.787,467853,0
2009-06-16,6.7627,6.787,6.5076,6.5394,405192,0
2009-06-17,6.5155,6.5714,6.0612,6.3001,1183403,0
2009-06-18,6.2843,6.6831,6.1805,6.6831,1185668,0
2009-06-19,6.779,7.018,6.731,6.9384,1303030,0
2009-06-22,6.8667,6.8985,6.6273,6.6592,680873,0
2009-06-23,6.707,6.8585,6.34,6.4917,586967,0
2009-06-24,6.5475,6.7149,6.3081,6.3244,492322,0
2009-06-25,6.2843,6.4596,6.1407,6.4518,802727,0
2009-06-26,6.3881,6.5554,6.2206,6.3483,807917,0
2009-06-29,6.3801,6.5076,6.045,6.4278,753150,0
2009-06-30,6.34,6.4278,6.1488,6.1886,636044,0
2009-07-01,6.1407,6.3881,6.0928,6.1246,870678,0
2009-07-02,6.0612,6.1169,5.7102,5.79,970609,0
2009-07-06,5.718,5.8617,5.5428,5.7579,785858,0
2009-07-07,5.7023,5.9254,5.6385,5.8617,772594,0
2009-07-08,5.8694,6.1327,5.7341,5.9095,723063,0
2009-07-09,6.0612,6.2925,5.9812,6.0769,753291,0
2009-07-10,6.0293,6.1805,5.9732,6.045,643135,0
2009-07-13,6.0532,6.3958,6.0369,6.3001,942683,0
2009-07-14,6.2766,6.3801,6.085,6.2446,474473,0
2009-07-15,6.3719,6.731,6.1967,6.7149,907136,0
2009-07-16,6.9781,7.6402,6.6752,6.7468,2820457,0
2009-07-17,6.7709,7.0418,6.42,6.42,1094233,0
2009-07-20,6.4356,6.5314,6.3321,6.3881,983614,0
2009-07-21,6.3801,6.42,6.085,6.0928,754641,0
2009-07-22,5.9892,6.4356,5.9812,6.2602,952360,0
2009-07-23,6.2206,6.42,6.2127,6.42,1004028,0
2009-07-24,6.3244,6.6036,6.2684,6.4997,464408,0
2009-07-27,6.4518,6.9781,6.4518,6.9144,598095,0
2009-07-28,6.8504,7.3211,6.4596,7.2973,815723,0
2009-07-29,7.2254,7.6004,7.1215,7.5285,1046739,0
2009-07-30,7.5922,7.8554,7.3931,7.7517,675476,0
2009-07-31,7.6799,7.8153,7.5922,7.7359,505626,0
2009-08-03,7.7995,8.1186,7.7676,8.0148,1003597,0
2009-08-04,7.9431,8.2143,7.7837,8.1265,536970,0
2009-08-05,8.0866,8.2223,7.7438,8.1186,775409,0
2009-08-06,8.1504,8.413,7.8873,8.1745,548735,0
2009-08-07,8.1902,9.1403,8.1583,8.9641,822364,0
2009-08-10,8.7963,9.4446,8.5738,8.9557,762989,0
2009-08-11,8.8603,8.8603,7.9511,8.2701,796502,0
2009-08-12,7.6004,9.1709,7.5842,9.0202,1647792,0
2009-08-13,9.2978,9.2978,8.3098,8.5252,2719040,0
2009-08-14,8.2143,8.4058,7.9589,8.3256,14756988,0
2009-08-17,8.1665,8.1745,7.8477,7.9032,1564100,0
2009-08-18,7.927,8.0628,7.8711,7.9589,768364,0
2009-08-19,7.8796,8.1105,7.8477,8.023,890517,0
2009-08-20,8.0549,8.1186,7.9909,8.039,825537,0
2009-08-21,8.1105,8.2302,8.0148,8.2302,1021828,0
2009-08-24,8.2863,8.4377,7.9909,8.2063,1092646,0
2009-08-25,8.2462,8.3578,8.0148,8.1265,797254,0
2009-08-26,8.0866,8.3578,7.9829,8.1105,655209,0
2009-08-27,8.0628,8.2786,7.8315,8.2786,673166,0
2009-08-28,8.3256,8.4537,8.2063,8.2223,1897149,0
2009-08-31,8.0468,8.2541,7.9752,8.2223,5705411,0
2009-09-01,8.1665,8.2786,7.7039,7.9511,1488519,0
2009-09-02,7.895,7.9752,7.7039,7.7278,1167891,0
2009-09-03,7.7759,7.9829,7.7438,7.8796,1122655,0
2009-09-04,7.8796,7.8796,7.7438,7.8393,745155,0
2009-09-08,7.9193,7.9752,7.696,7.8075,633433,0
2009-09-09,7.7759,7.999,7.7117,7.9113,839951,0
2009-09-10,7.8711,8.0787,7.7759,8.0787,859532,0
2009-09-11,8.0708,8.2786,8.0306,8.1347,771516,0
2009-09-14,8.0549,8.2143,7.9909,8.1983,664297,0
2009-09-15,8.1425,8.5493,8.1425,8.413,1546938,0
2009-09-16,8.4687,8.7649,8.4537,8.708,1517910,0
2009-09-17,8.661,8.8997,8.3822,8.581,1101743,0
2009-09-18,8.6206,8.8922,8.3822,8.8288,4866065,0
2009-09-21,8.6846,8.8038,8.5647,8.6846,617932,0
2009-09-22,8.7483,8.924,8.5332,8.924,904969,0
2009-09-23,8.9474,9.0268,8.6764,8.701,1803875,0
2009-09-24,8.7255,8.8768,8.3343,8.4377,1184580,0
2009-09-25,8.3822,8.4687,8.2863,8.4299,1126710,0
2009-09-28,8.4377,8.6846,8.3578,8.6846,634295,0
2009-09-29,8.6692,8.701,8.3742,8.4377,1231021,0
2009-09-30,8.4299,8.581,8.3655,8.4537,1781574,0
2009-10-01,8.1983,8.4458,8.0468,8.0866,1363880,0
2009-10-02,7.9113,8.1583,7.7995,7.9909,1261199,0
2009-10-05,7.9909,8.2701,7.9351,8.1347,1095523,0
2009-10-06,8.2063,8.4537,8.0148,8.2302,626479,0
2009-10-07,8.2223,8.3578,7.9752,8.3498,493596,0
2009-10-08,8.413,8.4377,8.2302,8.3418,1084198,0
2009-10-09,8.3018,8.4299,8.2381,8.421,703987,0
2009-10-12,8.421,8.4775,8.3098,8.3742,576911,0
2009-10-13,8.3343,8.3655,8.0628,8.3098,915806,0
2009-10-14,8.3981,8.5647,8.2939,8.502,920197,0
2009-10-15,8.3184,8.5252,7.9193,8.3742,2576141,0
2009-10-16,8.2786,8.4058,8.0708,8.1583,2016994,0
2009-10-19,8.1583,8.2863,7.9351,7.9589,1255463,0
2009-10-20,7.9752,8.0628,7.7837,7.8477,1467752,0
2009-10-21,7.7759,7.9671,7.5527,7.5762,2208496,0
2009-10-22,7.5842,8.1265,7.5045,8.0787,2047517,0
2009-10-23,8.0787,8.1902,7.8234,7.8796,890982,0
2009-10-26,7.8477,8.0708,7.6559,7.7359,1239186,0
2009-10-27,7.7517,8.3256,7.7517,8.0468,1827217,0
2009-10-28,8.0069,8.2302,7.895,8.023,2034671,0
2009-10-29,8.0946,8.3902,8.0549,8.3418,1156369,0
2009-10-30,8.3098,8.3655,7.8634,7.9032,1780343,0
2009-11-02,7.9752,8.1347,7.7759,7.8873,1323769,0
2009-11-03,7.8234,7.9193,7.6323,7.8234,1454976,0
2009-11-04,7.8554,7.927,7.6402,7.6559,1293854,0
2009-11-05,7.7278,7.9511,7.5604,7.9351,1297334,0
2009-11-06,7.8315,7.9431,7.7117,7.8554,768151,0
2009-11-09,7.927,8.2786,7.9032,8.2143,1641281,0
2009-11-10,8.1347,8.2143,7.9351,7.999,704858,0
2009-11-11,8.0708,8.2541,7.927,8.2223,1484408,0
2009-11-12,8.1745,8.3655,8.0866,8.2541,1862419,0
2009-11-13,8.2701,8.3655,8.0306,8.2701,1022397,0
2009-11-16,8.2939,8.7329,8.2863,8.6528,1954583,0
2009-11-17,8.5332,8.8288,8.4607,8.7568,1540804,0
2009-11-18,8.7329,8.973,8.701,8.9641,1200014,0
2009-11-19,8.8847,8.9147,8.5098,8.5412,1148920,0
2009-11-20,8.4856,8.852,8.4458,8.6206,714905,0
2009-11-23,8.7731,9.1242,8.701,8.8603,924653,0
2009-11-24,8.8436,9.1146,8.6206,9.0524,1185253,0
2009-11-25,9.084,9.1709,8.9323,9.148,802681,0
2009-11-27,8.7402,9.4505,8.7402,9.2978,981670,0
2009-11-30,9.2909,9.3941,8.7731,9.3783,1513785,0
2009-12-01,9.4505,9.4505,9.1642,9.2665,1394141,0
2009-12-02,9.2521,9.652,9.1146,9.609,1221628,0
2009-12-03,9.659,10.072,9.659,9.817,1802671,0
2009-12-04,9.635,10.225,9.635,10.09,2512343,0
2009-12-07,10.047,10.201,9.865,9.995,2020391,0
2009-12-08,9.944,10.167,9.802,10.12,1105258,0
2009-12-09,10.12,10.12,9.802,9.952,1180724,0
2009-12-10,9.986,10.002,9.802,9.873,894626,0
2009-12-11,9.912,10.017,9.73,9.809,944820,0
2009-12-14,9.944,9.995,9.785,9.929,1695095,0
2009-12-15,9.882,9.889,9.673,9.697,1619260,0
2009-12-16,9.793,9.873,9.569,9.673,1101711,0
2009-12-17,9.586,9.722,9.523,9.673,1135734,0
2009-12-18,9.793,10.047,9.659,10.047,2181949,0
2009-12-21,9.952,10.193,9.762,10.186,1204415,0
2009-12-22,10.216,10.424,10.134,10.377,1415129,0
2009-12-23,10.424,10.766,10.383,10.59,1186812,0
2009-12-24,10.469,10.702,10.416,10.647,1108396,0
2009-12-28,10.647,10.728,10.553,10.678,1341726,0
2009-12-29,10.661,10.719,10.487,10.624,1030197,0
2009-12-30,10.647,10.807,10.544,10.807,1361630,0
2009-12-31,10.654,10.95,10.614,10.694,1653278,0
2010-01-04,10.75,10.957,10.711,10.935,1193403,0
2010-01-05,10.861,10.926,10.766,10.791,1949274,0
2010-01-06,10.757,10.894,10.678,10.807,837679,0
2010-01-07,10.757,11.355,10.757,11.157,1754785,0
2010-01-08,11.07,11.181,10.791,11.157,1559139,0
2010-01-11,11.187,11.261,10.743,10.75,1380962,0
2010-01-12,10.661,10.766,10.527,10.661,1477916,0
2010-01-13,10.735,10.735,10.359,10.599,1131947,0
2010-01-14,10.607,10.861,10.536,10.807,2020190,0
2010-01-15,10.853,10.957,10.574,10.838,1261189,0
2010-01-19,10.869,10.941,10.743,10.878,895811,0
2010-01-20,10.815,10.981,10.478,10.838,1189699,0
2010-01-21,10.878,11.196,10.774,11.118,1570378,0
2010-01-22,11.023,11.355,10.869,10.919,1260490,0
2010-01-25,11.084,11.127,10.072,10.495,2456363,0
2010-01-26,10.469,10.641,10.289,10.295,1412141,0
2010-01-27,10.247,10.728,10.247,10.614,978976,0
2010-01-28,10.59,10.59,9.673,9.92,2801523,0
2010-01-29,9.944,10.238,9.747,9.857,1522413,0
2010-02-01,9.841,9.936,9.323,9.4575,2523236,0
2010-02-02,9.4446,9.4575,9.2017,9.323,2998373,0
2010-02-03,9.1709,9.643,9.0202,9.523,4978969,0
2010-02-04,9.0438,9.3133,8.6692,9.3133,24541763,0
2010-02-05,9.2017,9.548,9.084,9.4813,7142587,0
2010-02-08,9.4446,9.4981,9.1146,9.1642,3260948,0
2010-02-09,9.3056,9.4664,9.2279,9.4009,3310612,0
2010-02-10,9.3783,9.4743,9.3056,9.4446,1982758,0
2010-02-11,9.578,9.681,9.3783,9.563,2453272,0
2010-02-12,9.4664,9.747,9.4664,9.73,3177862,0
2010-02-16,9.569,9.841,9.569,9.697,1430898,0
2010-02-17,9.697,9.809,9.586,9.652,1218328,0
2010-02-18,9.627,9.738,9.593,9.659,984472,0
2010-02-19,9.652,9.857,9.555,9.833,1325827,0
2010-02-22,9.849,9.96,9.755,9.833,2122158,0
2010-02-23,9.841,9.865,9.652,9.689,2277250,0
2010-02-24,9.738,10.002,9.697,9.995,2839302,0
2010-02-25,9.849,10.009,9.793,9.889,1628526,0
2010-02-26,9.889,9.995,9.704,9.944,3428568,0
2010-03-01,10.113,10.113,9.809,9.873,2791182,0
2010-03-02,9.865,10.082,9.865,10.039,1777108,0
2010-03-03,10.106,10.216,10.039,10.09,1331886,0
2010-03-04,10.152,10.238,9.906,9.936,1738933,0
2010-03-05,10.009,10.216,9.906,10.208,1175421,0
2010-03-08,10.225,10.319,10.193,10.256,1173145,0
2010-03-09,10.232,10.457,10.143,10.383,1306425,0
2010-03-10,10.383,10.559,10.289,10.368,1139296,0
2010-03-11,10.383,10.457,10.256,10.416,1495402,0
2010-03-12,10.448,10.527,10.289,10.359,606790,0
2010-03-15,10.368,10.407,10.167,10.383,643003,0
2010-03-16,10.383,10.527,10.281,10.52,1058190,0
2010-03-17,10.52,10.757,10.407,10.75,1487471,0
2010-03-18,10.757,10.791,10.51,10.566,1830218,0
2010-03-19,10.624,10.782,10.574,10.766,2018305,0
2010-03-22,10.694,10.91,10.527,10.845,805168,0
2010-03-23,10.823,10.919,10.647,10.878,924286,0
2010-03-24,10.831,11.135,10.719,10.728,1091787,0
2010-03-25,10.815,10.926,10.719,10.728,1462705,0
2010-03-26,10.798,10.853,10.478,10.52,1571921,0
2010-03-29,10.503,10.566,10.247,10.359,925674,0
2010-03-30,10.391,10.59,10.368,10.544,670703,0
2010-03-31,10.469,10.624,10.457,10.574,842379,0
2010-04-01,10.574,10.607,10.391,10.478,790808,0
2010-04-05,10.495,10.536,10.344,10.536,747274,0
2010-04-06,10.544,10.823,10.503,10.766,1116233,0
2010-04-07,10.719,10.782,10.607,10.757,1526785,0
2010-04-08,10.743,10.766,10.581,10.743,728996,0
2010-04-09,10.766,10.831,10.67,10.831,709622,0
2010-04-12,10.845,10.95,10.757,10.878,1408931,0
2010-04-13,10.815,10.853,10.686,10.838,916420,0
2010-04-14,10.91,11.045,10.861,11.006,1238863,0
2010-04-15,11.023,11.3,11.023,11.1,1335672,0
2010-04-16,11.07,11.084,10.743,11.031,2103188,0
2010-04-19,10.997,11.429,10.941,11.397,2589043,0
2010-04-20,11.445,11.445,11.196,11.341,1809494,0
2010-04-21,11.326,11.588,11.292,11.436,1859494,0
2010-04-22,11.436,12.282,11.372,12.155,3205904,0
2010-04-23,12.155,12.546,12.075,12.53,2577291,0
2010-04-26,12.578,12.682,12.346,12.408,2698838,0
2010-04-27,12.346,12.544,11.97,12.034,2809677,0
2010-04-28,12.155,12.291,11.787,11.963,2015519,0
2010-04-29,12.051,12.273,11.803,12.17,1331583,0
2010-04-30,12.163,12.25,11.907,11.914,2525130,0
2010-05-03,11.907,11.955,11.429,11.619,1700259,0
2010-05-04,11.452,11.619,10.845,10.91,2384687,0
2010-05-05,10.823,11.204,10.67,10.997,2297449,0
2010-05-06,10.935,10.989,9.689,10.359,3428520,0
2010-05-07,10.328,10.503,9.929,10.056,2536224,0
2010-05-10,10.527,10.791,10.359,10.527,1690901,0
2010-05-11,10.377,10.997,10.344,10.853,1346441,0
2010-05-12,10.91,11.239,10.861,11.239,1971582,0
2010-05-13,11.181,11.204,10.957,11.109,1429663,0
2010-05-14,11.014,11.023,10.67,10.974,1898014,0
2010-05-17,11.023,11.285,10.678,11.023,2218353,0
2010-05-18,11.164,11.164,10.44,10.503,2180097,0
2010-05-19,10.503,10.782,10.328,10.487,1565460,0
2010-05-20,10.208,10.272,9.841,9.849,2115743,0
2010-05-21,9.762,10.319,9.666,10.143,1705536,0
2010-05-24,10.152,10.152,9.747,9.755,913607,0
2010-05-25,9.563,9.817,9.3548,9.802,1316365,0
2010-05-26,9.865,10.064,9.747,10.002,2421642,0
2010-05-27,10.193,10.336,9.986,10.303,1763347,0
2010-05-28,10.303,10.344,9.96,10.017,4700200,0
2010-06-01,9.96,10.167,9.785,9.785,1075354,0
2010-06-02,9.857,10.126,9.738,10.113,1112052,0
2010-06-03,10.134,10.303,10.064,10.272,1101004,0
2010-06-04,10.032,10.099,9.617,9.627,1488537,0
2010-06-07,9.689,9.755,9.3862,9.4009,1090377,0
2010-06-08,9.4198,9.4813,9.0438,9.4357,1584349,0
2010-06-09,9.54,9.666,9.3617,9.4268,1062468,0
2010-06-10,9.586,9.738,9.4892,9.73,901040,0
2010-06-11,9.578,9.793,9.4505,9.785,705533,0
2010-06-14,9.857,10.032,9.627,9.809,838783,0
2010-06-15,9.906,9.978,9.762,9.952,993609,0
2010-06-16,9.849,10.12,9.785,9.952,651996,0
2010-06-17,9.952,9.969,9.712,9.849,574404,0
2010-06-18,9.912,10.017,9.77,10.017,1203032,0
2010-06-21,10.167,10.368,9.889,9.986,864780,0
2010-06-22,10.039,10.238,9.865,9.873,1404907,0
2010-06-23,9.873,9.978,9.673,9.857,788786,0
2010-06-24,9.77,9.849,9.563,9.578,801437,0
2010-06-25,9.652,9.906,9.563,9.897,1839018,0
2010-06-28,9.849,9.912,9.681,9.857,620527,0
2010-06-29,9.681,9.969,9.4664,9.548,1505977,0
2010-06-30,9.512,9.568,9.1508,9.1594,1386090,0
2010-07-01,9.148,9.2978,8.7255,8.9557,1171759,0
2010-07-02,9.0022,9.0907,8.7568,8.8768,615388,0
2010-07-06,8.9957,9.1642,8.8038,8.8685,887674,0
2010-07-07,8.9323,9.2754,8.9323,9.2665,857205,0
2010-07-08,9.3862,9.548,9.2832,9.532,1151032,0
2010-07-09,9.4892,9.762,9.4892,9.762,743610,0
2010-07-12,9.73,9.785,9.523,9.673,603651,0
2010-07-13,9.841,10.16,9.762,10.134,985213,0
2010-07-14,10.047,10.126,9.897,10.106,840003,0
2010-07-15,10.126,10.167,9.77,9.944,524175,0
2010-07-16,9.833,9.865,9.4813,9.555,1110864,0
2010-07-19,9.643,9.643,9.2665,9.4981,694530,0
2010-07-20,9.3469,9.563,9.2909,9.563,544216,0
2010-07-21,9.617,9.643,8.973,8.973,1012654,0
2010-07-22,9.1403,9.4981,9.1146,9.4575,673193,0
2010-07-23,9.3783,9.627,9.2521,9.617,701532,0
2010-07-26,9.627,9.785,9.3469,9.785,1120512,0
2010-07-27,9.969,10.487,9.969,10.167,2439389,0
2010-07-28,10.167,10.368,10.023,10.072,651201,0
2010-07-29,10.201,10.368,9.824,10.009,626125,0
2010-07-30,9.824,10.167,9.817,9.995,771986,0
2010-08-02,10.201,10.368,10.072,10.264,764780,0
2010-08-03,10.208,10.319,10.017,10.072,414331,0
2010-08-04,10.106,10.238,10.106,10.208,665595,0
2010-08-05,10.113,10.143,9.849,9.978,541242,0
2010-08-06,9.6,9.889,9.532,9.777,469109,0
2010-08-09,9.882,10.152,9.785,10.082,642878,0
2010-08-10,9.936,10.208,9.889,10.064,887257,0
2010-08-11,9.865,9.952,9.4446,9.4446,967344,0
2010-08-12,9.2909,9.4098,9.0974,9.2365,722903,0
2010-08-13,9.1709,9.1931,8.9872,9.0022,524526,0
2010-08-16,8.973,9.0694,8.8997,9.0524,487897,0
2010-08-17,9.1642,9.2521,8.9557,9.1242,596230,0
2010-08-18,9.084,9.2521,8.973,9.2105,827811,0
2010-08-19,9.1796,9.2017,8.693,8.852,888561,0
2010-08-20,8.7805,8.8922,8.517,8.8603,843268,0
2010-08-23,8.9323,8.9323,8.5573,8.5573,836252,0
2010-08-24,8.4607,8.4775,8.1745,8.3655,1533530,0
2010-08-25,8.2701,8.4299,8.2143,8.413,629712,0
2010-08-26,8.4299,8.502,8.1824,8.2462,725296,0
2010-08-27,8.3742,8.589,8.2063,8.589,775427,0
2010-08-30,8.5252,8.5573,8.2223,8.2302,700600,0
2010-08-31,8.188,8.3725,8.1319,8.2682,1740660,0
2010-09-01,8.4377,8.8768,8.3655,8.8603,1269278,0
2010-09-02,8.7888,8.8685,8.6692,8.8685,665712,0
2010-09-03,8.9641,9.0524,8.8922,9.0268,778982,0
2010-09-07,8.9872,8.9872,8.7329,8.7402,533495,0
2010-09-08,8.7402,9.0022,8.6846,8.8847,420820,0
2010-09-09,9.0108,9.1327,8.8847,8.9957,411410,0
2010-09-10,9.0022,9.1327,8.973,9.0108,468029,0
2010-09-13,9.1403,9.4575,9.1403,9.3322,1411865,0
2010-09-14,9.3322,9.3469,9.0907,9.1796,708005,0
2010-09-15,9.1566,9.2832,9.0362,9.1931,472749,0
2010-09-16,9.1709,9.2279,8.973,9.0763,387002,0
2010-09-17,9.1931,9.2754,8.9323,9.106,916177,0
2010-09-20,9.1242,9.4575,9.0362,9.4446,904906,0
2010-09-21,9.4575,9.513,9.2183,9.2279,801487,0
2010-09-22,9.1796,9.3056,8.852,8.8768,746747,0
2010-09-23,8.8111,9.1709,8.7483,8.8111,761858,0
2010-09-24,8.9557,9.2598,8.8922,9.2598,483963,0
2010-09-27,9.2909,9.2909,8.8997,8.9323,557048,0
2010-09-28,8.9323,9.0524,8.7329,9.0362,1309385,0
2010-09-29,8.9815,9.1796,8.8685,9.1403,516803,0
2010-09-30,9.2385,9.2618,9.0032,9.0457,725939,0
2010-10-01,9.1566,9.1642,8.8436,8.9557,849756,0
2010-10-04,8.9323,8.9323,8.5252,8.6446,1385929,0
2010-10-05,8.7163,8.7963,8.502,8.7255,1511065,0
2010-10-06,8.7483,8.9641,8.7255,8.7805,918865,0
2010-10-07,8.8685,8.9557,8.6764,8.7255,596122,0
2010-10-08,8.7255,8.9147,8.6126,8.8603,461268,0
2010-10-11,8.8768,8.8997,8.7568,8.7805,259918,0
2010-10-12,8.7963,8.8997,8.7255,8.8363,355614,0
2010-10-13,8.8768,9.2521,8.7805,9.0202,893691,0
2010-10-14,8.9815,9.0362,8.8111,8.9323,660516,0
2010-10-15,9.0524,9.0599,8.7805,8.8603,967443,0
2010-10-18,8.9073,9.0108,8.8195,8.973,692756,0
2010-10-19,8.852,9.0763,8.8363,8.8997,850686,0
2010-10-20,8.924,9.0108,8.8195,8.9815,779227,0
2010-10-21,9.0524,9.3783,8.9557,9.1242,1203812,0
2010-10-22,9.0599,9.1403,8.924,9.1146,766172,0
2010-10-25,9.2017,9.2017,8.8847,8.9399,865709,0
2010-10-26,8.8603,8.9815,8.7805,8.8603,754637,0
2010-10-27,8.7731,8.9557,8.7483,8.8111,505251,0
2010-10-28,8.8997,8.9073,8.7163,8.8436,1008715,0
2010-10-29,8.787,8.8187,8.6974,8.7713,532238,0
2010-11-01,8.8111,8.8111,8.3418,8.4775,1132441,0
2010-11-02,8.5647,8.6846,8.5647,8.6288,857205,0
2010-11-03,8.6126,8.8111,8.5573,8.7483,702084,0
2010-11-04,8.8847,9.2754,8.8288,9.2183,1440266,0
2010-11-05,9.2665,9.513,9.1642,9.3322,849135,0
2010-11-08,9.3941,9.3941,9.1642,9.2909,367305,0
2010-11-09,9.3322,9.3322,9.1883,9.2665,930033,0
2010-11-10,9.2665,9.3783,9.2105,9.3322,747924,0
2010-11-11,9.2105,9.2754,9.0974,9.1796,505753,0
2010-11-12,9.0694,9.1709,8.9323,8.9323,522683,0
2010-11-15,8.9872,9.0974,8.9323,8.9815,806529,0
2010-11-16,8.9323,8.9641,8.6288,8.7568,780694,0
2010-11-17,8.6288,8.7731,8.4856,8.5098,549375,0
2010-11-18,8.6288,8.7649,8.5252,8.6446,573668,0
2010-11-19,8.6126,8.6288,8.4607,8.597,474310,0
2010-11-22,8.5252,8.6288,8.4299,8.581,443942,0
2010-11-23,8.4537,8.6206,8.4537,8.4939,409288,0
2010-11-24,8.581,8.661,8.517,8.597,443039,0
2010-11-26,8.5252,8.6126,8.3902,8.3902,183466,0
2010-11-29,8.3742,8.517,8.3343,8.5098,485847,0
2010-11-30,8.3884,8.5162,8.308,8.444,655287,0
2010-12-01,8.6206,8.7888,8.4856,8.7888,1091074,0
2010-12-02,8.8111,8.9557,8.7568,8.8111,967786,0
2010-12-03,8.7483,8.8922,8.6288,8.8288,1126198,0
2010-12-06,8.7963,8.9399,8.708,8.852,922775,0
2010-12-07,8.9557,9.0108,8.7963,8.8111,836549,0
2010-12-08,8.852,8.9815,8.7963,8.9815,1405423,0
2010-12-09,9.0599,9.3401,8.9641,9.3056,979560,0
2010-12-10,9.3056,9.4981,9.1931,9.3783,1469597,0
2010-12-13,9.4268,9.4357,9.2665,9.2909,717577,0
2010-12-14,9.3401,9.4743,9.2279,9.2598,1062556,0
2010-12-15,9.2279,9.4505,9.1796,9.323,1020515,0
2010-12-16,9.3322,9.54,9.2521,9.4575,1051243,0
2010-12-17,9.4813,9.635,9.3941,9.4892,1531326,0
2010-12-20,9.4505,9.563,9.4505,9.4664,1174686,0
2010-12-21,9.532,9.627,9.505,9.532,1214203,0
2010-12-22,9.569,9.77,9.513,9.673,3243638,0
2010-12-23,9.673,9.817,9.673,9.762,588693,0
2010-12-27,9.697,9.936,9.643,9.912,418614,0
2010-12-28,9.906,10.039,9.762,9.944,497507,0
2010-12-29,9.938,9.938,9.834,9.89,338080,0
2010-12-30,9.89,9.908,9.817,9.883,510618,0
2010-12-31,9.863,9.897,9.716,9.716,436350,0
2011-01-03,9.865,10.16,9.809,10.16,1189111,0
2011-01-04,10.216,10.281,9.92,9.96,1625520,0
2011-01-05,9.936,10.082,9.873,10.072,758016,0
2011-01-06,10.056,10.126,9.824,9.882,888854,0
2011-01-07,9.906,10.047,9.578,9.722,1121134,0
2011-01-10,9.635,9.96,9.635,9.802,1531410,0
2011-01-11,9.873,10.047,9.755,9.849,772077,0
2011-01-12,9.96,10.032,9.865,9.929,642014,0
2011-01-13,9.906,9.929,9.849,9.897,766844,0
2011-01-14,9.897,10.002,9.865,10.002,1949716,0
2011-01-18,9.944,10.039,9.873,9.912,1165997,0
2011-01-19,9.809,9.952,9.548,9.555,995421,0
2011-01-20,9.4743,9.738,9.4664,9.563,970959,0
2011-01-21,9.635,9.697,9.4813,9.4892,1365434,0
2011-01-24,9.4892,9.627,9.4098,9.505,896445,0
2011-01-25,9.4357,9.73,9.4098,9.643,1687106,0
2011-01-26,9.697,9.747,9.555,9.617,1094624,0
2011-01-27,9.4446,9.609,9.2017,9.2521,1741120,0
2011-01-28,9.1796,9.2978,8.852,8.8685,2133132,0
2011-01-31,8.8271,8.9006,8.6394,8.7457,1894613,0
2011-02-01,8.7888,8.9323,8.7402,8.9323,1250225,0
2011-02-02,8.8847,8.9323,8.701,8.7649,963639,0
2011-02-03,8.7731,8.9073,8.7329,8.8038,1224360,0
2011-02-04,8.8436,9.1242,8.7649,8.9957,1020648,0
2011-02-07,8.9872,9.2017,8.9872,9.1796,1070553,0
2011-02-08,9.1242,9.2978,9.0763,9.2754,1599629,0
2011-02-09,9.2183,9.2832,9.0974,9.1709,900783,0
2011-02-10,9.0694,9.2754,9.0524,9.2451,1176785,0
2011-02-11,9.2183,9.532,9.1796,9.4813,704244,0
2011-02-14,9.4743,9.563,9.4198,9.548,680282,0
2011-02-15,9.548,9.666,9.4268,9.4446,1108698,0
2011-02-16,9.4813,9.755,9.4268,9.722,1104492,0
2011-02-18,9.689,9.704,9.54,9.563,944133,0
2011-02-22,9.4268,9.4664,9.106,9.2017,1312193,0
2011-02-23,9.1931,9.3322,9.0202,9.0524,867929,0
2011-02-24,9.0362,9.0974,8.7731,8.9557,1142339,0
2011-02-25,8.9872,9.2105,8.973,9.2105,767949,0
2011-02-28,9.3006,9.3006,9.0715,9.126,707553,0
2011-03-01,9.126,9.1499,8.9006,8.9333,812803,0
2011-03-02,8.9881,9.0382,8.8528,8.8932,933372,0
2011-03-03,9.085,9.2929,8.9881,9.0032,1918203,0
2011-03-04,9.0438,9.0974,8.7963,8.9557,3947755,0
2011-03-07,8.9474,9.0362,8.7402,8.8195,798931,0
2011-03-08,8.852,9.1327,8.852,9.0907,819412,0
2011-03-09,9.084,9.1709,9.0022,9.0694,521199,0
2011-03-10,8.9409,8.9483,8.7163,8.7963,1109707,0
2011-03-11,8.7568,8.8363,8.6126,8.7402,660646,0
2011-03-14,8.6446,8.693,8.581,8.6054,839700,0
2011-03-15,8.3822,8.6528,8.3498,8.6206,1207852,0
2011-03-16,8.637,8.6764,8.3822,8.413,1148874,0
2011-03-17,8.5729,8.597,8.3804,8.5323,950655,0
2011-03-18,8.6361,8.708,8.4201,8.6126,1340351,0
2011-03-21,8.6528,8.7731,8.6206,8.7568,566388,0
2011-03-22,8.7483,8.7731,8.5242,8.5242,618793,0
2011-03-23,8.4607,8.5647,8.3002,8.509,798128,0
2011-03-24,8.5647,8.6206,8.4527,8.5485,636377,0
2011-03-25,8.628,8.8695,8.5564,8.7731,2869377,0
2011-03-28,8.8204,8.8768,8.7163,8.7163,714888,0
2011-03-29,8.7402,8.8856,8.6764,8.8528,484973,0
2011-03-30,8.8363,9.0618,8.812,9.0287,849817,0
2011-03-31,8.9492,9.1632,8.9333,9.1632,809970,0
2011-04-01,9.1078,9.2929,9.0992,9.1815,721945,0
2011-04-04,9.1585,9.2212,9.1078,9.1661,579958,0
2011-04-05,9.1164,9.2385,9.0773,9.0992,512895,0
2011-04-06,9.1585,9.2772,9.1423,9.2123,622618,0
2011-04-07,9.2123,9.2618,9.0773,9.1499,563697,0
2011-04-08,9.2385,9.2385,8.9409,8.9567,898396,0
2011-04-11,8.9409,9.0707,8.8932,9.0541,1010391,0
2011-04-12,9.0773,9.1883,8.966,9.0992,951550,0
2011-04-13,9.1729,9.1951,8.9006,8.925,1679392,0
2011-04-14,8.9409,8.9483,8.7805,8.9483,691609,0
2011-04-15,8.925,9.0032,8.812,8.9881,854994,0
2011-04-18,8.8363,8.966,8.7731,8.8528,602206,0
2011-04-19,8.9157,8.9409,8.6764,8.7255,668860,0
2011-04-20,8.8288,8.8856,8.708,8.8363,770505,0
2011-04-21,8.9157,9.0773,8.7731,9.0618,1158141,0
2011-04-25,9.2299,9.4525,9.2123,9.2685,1351156,0
2011-04-26,9.4139,9.694,9.396,9.4931,2185114,0
2011-04-27,9.4704,9.573,9.4049,9.4525,754323,0
2011-04-28,9.4396,9.536,9.343,9.4931,593214,0
2011-04-29,9.539,9.539,9.1461,9.3066,877849,0
2011-05-02,9.3075,9.3577,9.1729,9.1815,781158,0
2011-05-03,9.1346,9.2772,9.0992,9.2123,547941,0
2011-05-04,9.2047,9.2541,9.0541,9.0927,757015,0
2011-05-05,9.0707,9.1883,8.9483,9.0287,653896,0
2011-05-06,9.2541,9.2541,9.0382,9.1729,1519079,0
2011-05-09,9.126,9.126,8.9483,9.0773,743700,0
2011-05-10,9.1078,9.2471,9.0707,9.2385,606331,0
2011-05-11,9.1661,9.2541,9.1078,9.1585,1019524,0
2011-05-12,9.1078,9.343,9.0541,9.2685,598527,0
2011-05-13,9.2929,9.2929,9.0457,9.0618,1337259,0
2011-05-16,9.0032,9.1078,8.9749,9.0618,604734,0
2011-05-17,9.085,9.2385,8.9815,9.2212,798020,0
2011-05-18,9.2047,9.3744,9.1585,9.3744,873429,0
2011-05-19,9.3656,9.4228,9.2541,9.4139,1114210,0
2011-05-20,9.3163,9.4704,9.2047,9.2618,917369,0
2011-05-23,9.0927,9.2212,9.0927,9.1499,798021,0
2011-05-24,9.1499,9.2212,9.0773,9.1815,791437,0
2011-05-25,9.1585,9.2618,9.0992,9.2212,866696,0
2011-05-26,9.2385,9.326,9.0618,9.3163,707458,0
2011-05-27,9.3744,9.4842,9.3351,9.4525,834798,0
2011-05-31,9.516,9.613,9.4684,9.597,1248640,0
2011-06-01,9.573,9.573,9.2299,9.2541,1299385,0
2011-06-02,9.2212,9.3075,9.0707,9.2212,1072446,0
2011-06-03,9.0541,9.1815,8.9749,9.0618,847426,0
2011-06-06,9.0541,9.085,8.9006,9.0212,744946,0
2011-06-07,9.0715,9.1825,8.9966,9.0032,616249,0
2011-06-08,8.9651,9.0618,8.9157,8.9749,734041,0
2011-06-09,8.9881,9.0715,8.9006,8.9651,640264,0
2011-06-10,8.9006,9.0032,8.7237,8.8847,919766,0
2011-06-13,8.9006,8.9567,8.7963,8.9333,639679,0
2011-06-14,8.9815,9.1346,8.9483,9.0457,674462,0
2011-06-15,8.925,9.0212,8.9073,8.9749,1210540,0
2011-06-16,8.9651,9.1594,8.9409,9.0382,828414,0
2011-06-17,9.1423,9.2792,9.1356,9.2057,1526091,0
2011-06-20,9.1661,9.3675,9.1356,9.2481,753796,0
2011-06-21,9.327,9.327,9.1739,9.2309,978498,0
2011-06-22,9.1961,9.2705,9.1088,9.1088,1115261,0
2011-06-23,9.0126,9.0382,8.8436,8.9966,1229595,0
2011-06-24,9.0382,9.0382,8.9006,8.9073,1140828,0
2011-06-27,8.8847,9.0287,8.8603,9.0126,768203,0
2011-06-28,9.0212,9.0618,8.924,9.0382,838696,0
2011-06-29,9.0457,9.2481,8.9966,9.2309,849189,0
2011-06-30,9.2451,9.3656,8.851,9.3066,672305,0
2011-07-01,9.344,9.4803,9.327,9.4317,1017657,0
2011-07-05,9.398,9.398,9.1961,9.3833,498885,0
2011-07-06,9.344,9.4803,9.2792,9.4159,500386,0
2011-07-07,9.4803,9.68,9.4416,9.673,812718,0
2011-07-08,9.4862,9.607,9.4862,9.584,1111235,0
2011-07-11,9.4862,9.4951,9.3094,9.3094,689384,0
2011-07-12,9.2929,9.52,9.2929,9.398,600711,0
2011-07-13,9.4416,9.584,9.3911,9.4803,517699,0
2011-07-14,9.568,9.568,9.2481,9.327,928426,0
2011-07-15,9.344,9.4416,9.2549,9.327,743924,0
2011-07-18,9.2481,9.4317,9.1423,9.2309,781249,0
2011-07-19,9.2871,9.3833,9.2309,9.3764,1257842,0
2011-07-20,9.3519,9.4416,9.2871,9.3006,1891654,0
2011-07-21,9.4545,9.712,9.2705,9.643,2467727,0
2011-07-22,9.68,9.68,9.4545,9.625,958553,0
2011-07-25,9.512,9.704,9.503,9.658,898578,0
2011-07-26,9.622,9.648,9.4595,9.4595,690932,0
2011-07-27,9.3833,9.4951,9.2549,9.2705,1251579,0
2011-07-28,9.2929,9.344,9.1661,9.1893,480844,0
2011-07-29,9.0725,9.2249,9.0126,9.1432,1065107,0
2011-08-01,9.2628,9.3006,9.0541,9.1661,1012886,0
2011-08-02,9.1278,9.1989,8.9815,8.9815,1194634,0
2011-08-03,9.0382,9.2309,8.9323,9.2309,1059539,0
2011-08-04,9.0382,9.1893,8.7731,8.7795,1305279,0
2011-08-05,8.8847,9.1594,8.7155,8.8603,2294384,0
2011-08-08,8.5545,8.8922,7.9588,7.967,2912366,0
2011-08-09,7.991,8.3692,7.6452,8.3692,2060253,0
2011-08-10,8.1763,8.3366,7.5163,7.5244,2001921,0
2011-08-11,7.5726,8.1118,7.4841,8.0312,1567549,0
2011-08-12,7.9991,8.2003,7.653,7.7015,1227304,0
2011-08-15,7.7578,7.9991,7.7578,7.991,728126,0
2011-08-16,7.8864,8.0717,7.7898,7.8704,1174501,0
2011-08-17,7.967,8.0635,7.8301,7.9265,590427,0
2011-08-18,7.7015,7.7096,7.315,7.4037,1392243,0
2011-08-19,7.2992,7.5726,7.146,7.1542,1187668,0
2011-08-22,7.3553,7.5083,7.0578,7.0896,1232710,0
2011-08-23,7.146,7.3391,6.9451,7.3391,2546129,0
2011-08-24,7.2586,7.621,7.2586,7.6047,1116789,0
2011-08-25,7.7337,8.0397,7.315,7.3876,1428206,0
2011-08-26,7.315,7.6289,7.1704,7.5163,959536,0
2011-08-29,7.613,7.8864,7.613,7.8788,787458,0
2011-08-30,7.8543,7.8864,7.6611,7.8301,925395,0
2011-08-31,7.8971,7.9135,7.726,7.8644,1108672,0
2011-09-01,7.8944,7.9588,7.6611,7.7096,1669049,0
2011-09-02,7.4974,7.6358,7.4078,7.4078,1022639,0
2011-09-06,7.1802,7.4074,7.1477,7.391,1097556,0
2011-09-07,7.4803,7.8048,7.456,7.7642,1192414,0
2011-09-08,7.6913,7.7642,7.448,7.4803,820404,0
2011-09-09,7.4316,7.4803,7.1315,7.1962,804332,0
2011-09-12,7.1059,7.3958,7.0818,7.3472,790332,0
2011-09-13,7.4922,7.8464,7.4438,7.774,2210870,0
2011-09-14,7.8464,7.8944,7.621,7.8301,2173036,0
2011-09-15,7.8944,8.0072,7.806,7.9508,1482385,0
2011-09-16,8.0158,8.0239,7.7642,7.9508,1670499,0
2011-09-19,7.7578,7.7818,7.5968,7.6854,857893,0
2011-09-20,7.7157,7.7723,7.5046,7.5209,1231287,0
2011-09-21,7.5209,7.5858,6.9853,6.9937,1609267,0
2011-09-22,6.8152,6.9369,6.5635,6.6852,2679469,0
2011-09-23,6.6934,6.8392,6.6202,6.6852,1778346,0
2011-09-26,6.7421,6.888,6.604,6.8556,1848345,0
2011-09-27,7.0339,7.1881,6.8474,6.9611,2279869,0
2011-09-28,6.9369,7.1071,6.5717,6.5799,2314592,0
2011-09-29,6.7824,7.2205,6.7743,7.2205,3061008,0
2011-09-30,7.1261,7.3145,7.0525,7.1344,2136354,0
2011-10-03,7.0504,7.2692,6.8799,6.9043,2112139,0
2011-10-04,6.8152,7.6019,6.7743,7.5858,2216753,0
2011-10-05,7.5449,7.6588,7.31,7.6181,1472806,0
2011-10-06,7.5776,7.9348,7.4397,7.9184,1648938,0
2011-10-07,7.9263,8.0239,7.5449,7.5696,1125602,0
2011-10-10,7.7318,7.9913,7.7074,7.9913,1059387,0
2011-10-11,7.8375,8.1132,7.7074,8.0563,1657100,0
2011-10-12,8.0807,8.4299,8.0726,8.2592,1330604,0
2011-10-13,8.1618,8.1618,7.8131,8.0077,982423,0
2011-10-14,8.0807,8.2026,7.8213,8.0481,826222,0
2011-10-17,7.9427,8.3401,7.5776,7.6181,1542688,0
2011-10-18,7.6831,8.2429,7.5533,8.0807,1569778,0
2011-10-19,7.9508,8.2268,7.9263,7.9994,1011643,0
2011-10-20,8.2268,8.4547,8.0239,8.421,1464434,0
2011-10-21,8.5746,8.9409,8.3892,8.9323,2794774,0
2011-10-24,8.924,9.1193,8.7219,9.0382,1554855,0
2011-10-25,9.0382,9.0725,8.673,8.7056,1692661,0
2011-10-26,8.8922,9.0783,8.7219,8.9815,1615499,0
2011-10-27,9.3046,9.678,9.1097,9.589,2037073,0
2011-10-28,9.525,9.671,9.4367,9.516,1101670,0
2011-10-31,9.3143,9.586,9.2665,9.2909,1541140,0
2011-11-01,8.9323,9.2889,8.851,8.924,1903079,0
2011-11-02,9.1012,9.4595,9.0551,9.3783,1533648,0
2011-11-03,9.55,9.817,9.2425,9.753,1704244,0
2011-11-04,9.6,9.706,9.4723,9.661,1553114,0
2011-11-07,9.622,9.866,9.542,9.833,1565511,0
2011-11-08,9.929,10.14,9.71,10.117,1544809,0
2011-11-09,9.801,9.914,9.4684,9.4912,1331361,0
2011-11-10,9.678,9.898,9.4912,9.71,1140198,0
2011-11-11,9.775,10.026,9.775,9.954,1176549,0
2011-11-14,9.929,10.012,9.662,9.769,667810,0
2011-11-15,9.632,9.898,9.4515,9.849,1468395,0
2011-11-16,9.648,10.012,9.648,9.702,1098073,0
2011-11-17,9.71,9.989,9.613,9.695,1094402,0
2011-11-18,9.775,9.775,9.597,9.656,1301631,0
2011-11-21,9.4456,9.695,9.2077,9.3469,1252139,0
2011-11-22,9.4278,9.597,9.2889,9.3941,910641,0
2011-11-23,9.3046,9.3862,9.2077,9.2335,1155286,0
2011-11-25,9.1845,9.4278,9.1681,9.2822,523505,0
2011-11-28,9.686,9.775,9.3705,9.508,899520,0
2011-11-29,9.4822,9.564,9.3312,9.4456,857782,0
2011-11-30,9.654,10.142,9.512,10.142,1586662,0
2011-12-01,10.095,10.183,9.841,9.979,1112600,0
2011-12-02,10.14,10.319,9.997,10.068,810722,0
2011-12-05,10.271,10.352,10.13,10.246,1218875,0
2011-12-06,10.207,10.369,10.076,10.246,1208370,0
2011-12-07,10.122,10.41,9.847,10.352,1251631,0
2011-12-08,9.978,10.263,9.905,9.92,1127810,0
2011-12-09,10.011,10.295,9.987,10.214,1414516,0
2011-12-12,10.095,10.214,9.882,10.174,1173122,0
2011-12-13,10.328,10.4,9.954,10.035,1068680,0
2011-12-14,9.971,10.117,9.775,9.784,1667250,0
2011-12-15,9.963,10.042,9.761,9.858,1735933,0
2011-12-16,9.781,10.148,9.706,9.97,3258138,0
2011-12-19,10.005,10.06,9.622,9.727,1360800,0
2011-12-20,9.897,10.067,9.856,10.033,1749424,0
2011-12-21,9.978,10.214,9.936,10.157,1053517,0
2011-12-22,10.207,10.361,10.011,10.214,1346197,0
2011-12-23,10.255,10.255,10.148,10.199,512471,0
2011-12-27,10.116,10.303,9.978,10.263,516332,0
2011-12-28,10.295,10.295,10.025,10.05,678438,0
2011-12-29,10.352,10.352,10.059,10.271,464188,0
2011-12-30,10.23,10.264,10.102,10.11,460751,0
2012-01-03,10.384,10.516,10.271,10.345,1150418,0
2012-01-04,10.28,10.369,10.183,10.313,916667,0
2012-01-05,9.897,10.384,9.725,10.361,1626860,0
2012-01-06,10.345,10.393,10.148,10.345,853637,0
2012-01-09,10.427,10.721,10.345,10.713,1633037,0
2012-01-10,10.843,10.917,10.647,10.695,1305706,0
2012-01-11,10.468,10.598,10.319,10.491,1220897,0
2012-01-12,10.564,10.588,10.28,10.55,1042505,0
2012-01-13,10.491,10.525,10.295,10.434,798959,0
2012-01-17,10.516,10.606,10.319,10.427,1059972,0
2012-01-18,10.401,10.525,10.352,10.507,937208,0
2012-01-19,10.564,10.598,10.255,10.289,1181217,0
2012-01-20,10.214,10.443,10.139,10.418,909937,0
2012-01-23,10.379,10.541,10.313,10.41,600474,0
2012-01-24,10.295,10.534,10.263,10.482,867240,0
2012-01-25,10.452,10.55,10.295,10.41,1430774,0
2012-01-26,9.887,10.557,9.88,9.978,1982511,0
2012-01-27,9.912,10.05,9.88,10.018,1096833,0
2012-01-30,10.018,10.076,9.821,9.928,1026224,0
2012-01-31,10.053,10.053,9.848,9.929,1485357,0
2012-02-01,10.004,10.289,10.004,10.271,1504464,0
2012-02-02,10.328,10.473,10.255,10.434,1277543,0
2012-02-03,10.598,10.76,10.557,10.606,1097928,0
2012-02-06,10.369,10.598,10.236,10.588,563749,0
2012-02-07,10.541,10.713,10.473,10.557,906232,0
2012-02-08,10.289,10.647,10.289,10.58,433481,0
2012-02-09,10.598,10.598,10.41,10.452,356034,0
2012-02-10,10.303,10.345,10.207,10.271,585332,0
2012-02-13,10.345,10.452,10.303,10.434,459540,0
2012-02-14,10.482,10.482,10.157,10.295,949595,0
2012-02-15,10.328,10.393,10.207,10.255,482900,0
2012-02-16,10.222,10.571,10.191,10.482,838834,0
2012-02-17,10.516,10.588,10.41,10.434,871253,0
2012-02-21,10.427,10.55,10.303,10.525,759563,0
2012-02-22,10.507,10.598,10.173,10.183,1258193,0
2012-02-23,10.23,10.564,10.173,10.482,1172847,0
2012-02-24,10.459,10.534,10.313,10.337,824446,0
2012-02-27,10.236,10.41,10.164,10.295,781364,0
2012-02-28,10.319,10.369,10.164,10.222,668373,0
2012-02-29,10.225,10.348,10.05,10.05,952643,0
2012-03-01,10.129,10.319,10.102,10.11,594379,0
2012-03-02,10.152,10.152,9.865,9.907,806206,0
2012-03-05,9.863,10.033,9.83,9.92,473062,0
2012-03-06,9.848,9.873,9.578,9.586,746854,0
2012-03-07,9.661,9.759,9.563,9.707,425082,0
2012-03-08,9.816,9.907,9.668,9.857,546455,0
2012-03-09,9.848,9.99,9.79,9.907,965133,0
2012-03-12,9.887,10.094,9.807,10.041,805516,0
2012-03-13,10.122,10.516,10.076,10.516,995442,0
2012-03-14,10.379,10.598,10.379,10.525,1580204,0
2012-03-15,10.507,10.802,10.452,10.721,791238,0
2012-03-16,10.775,11.022,10.652,10.825,2762962,0
2012-03-19,10.827,11.031,10.613,10.949,541178,0
2012-03-20,10.841,10.996,10.817,10.874,602942,0
2012-03-21,10.916,11.022,10.817,10.932,576815,0
2012-03-22,10.809,10.833,10.66,10.817,759441,0
2012-03-23,10.743,10.939,10.652,10.924,1092381,0
2012-03-26,10.996,11.228,10.988,11.071,734737,0
2012-03-27,11.086,11.218,10.972,11.121,1629828,0
2012-03-28,11.054,11.299,10.916,11.267,928673,0
2012-03-29,11.144,11.244,10.939,11.192,862918,0
2012-03-30,11.316,11.366,11.094,11.121,853351,0
2012-04-02,11.112,11.2,10.972,11.192,852724,0
2012-04-03,11.138,11.25,10.955,11.138,647537,0
2012-04-04,10.955,11.071,10.833,10.916,649567,0
2012-04-05,10.743,10.857,10.694,10.75,569977,0
2012-04-09,10.562,10.578,10.457,10.53,803606,0
2012-04-10,10.547,10.684,10.374,10.414,1210053,0
2012-04-11,10.555,10.628,10.488,10.611,771476,0
2012-04-12,10.652,10.833,10.594,10.775,658925,0
2012-04-13,10.775,10.775,10.431,10.448,950430,0
2012-04-16,10.505,10.652,10.406,10.569,829085,0
2012-04-17,10.66,10.972,10.652,10.864,1254305,0
2012-04-18,10.783,10.841,10.652,10.75,767569,0
2012-04-19,10.963,11.071,10.66,10.8,980011,0
2012-04-20,11.014,11.022,10.8,10.874,983535,0
2012-04-23,10.644,10.8,10.594,10.71,686500,0
2012-04-24,10.684,10.924,10.684,10.8,900005,0
2012-04-25,10.932,11.039,10.841,10.939,855982,0
2012-04-26,10.881,11.054,10.825,11.031,579769,0
2012-04-27,11.054,11.103,10.874,11.071,765144,0
2012-04-30,11.031,11.062,10.841,10.857,470349,0
2012-05-01,10.841,11.129,10.809,10.825,1272530,0
2012-05-02,10.783,10.809,10.569,10.767,646502,0
2012-05-03,10.735,10.767,10.547,10.668,786791,0
2012-05-04,10.578,10.638,10.44,10.512,812864,0
2012-05-07,10.505,10.701,10.414,10.594,754903,0
2012-05-08,10.522,10.727,10.522,10.71,660531,0
2012-05-09,10.562,10.644,10.464,10.594,798427,0
2012-05-10,10.727,10.916,10.66,10.857,926753,0
2012-05-11,10.758,10.874,10.578,10.727,601629,0
2012-05-14,10.578,10.75,10.538,10.628,765882,0
2012-05-15,10.594,10.75,10.505,10.555,516667,0
2012-05-16,10.569,10.701,10.448,10.448,422721,0
2012-05-17,10.469,10.522,10.308,10.366,1058660,0
2012-05-18,10.357,10.792,10.25,10.259,905791,0
2012-05-21,10.292,10.479,10.225,10.348,739683,0
2012-05-22,10.366,10.488,10.194,10.259,764875,0
2012-05-23,10.133,10.538,10.112,10.53,1031297,0
2012-05-24,10.53,10.783,10.44,10.694,1348753,0
2012-05-25,10.719,10.767,10.638,10.684,601318,0
2012-05-29,10.8,10.809,10.62,10.743,500277,0
2012-05-30,10.628,10.638,10.488,10.488,612922,0
2012-05-31,10.479,10.603,10.324,10.522,1161398,0
2012-06-01,10.275,10.397,9.955,9.98,968512,0
2012-06-04,10.088,10.088,9.707,9.751,1239181,0
2012-06-05,9.738,10.06,9.721,9.887,1666399,0
2012-06-06,10.041,10.05,9.912,10.025,561747,0
2012-06-07,10.141,10.201,10.025,10.05,680177,0
2012-06-08,9.995,10.232,9.912,10.225,572018,0
2012-06-11,10.366,10.366,10.013,10.018,882568,0
2012-06-12,10.053,10.142,9.848,10.133,498385,0
2012-06-13,10.088,10.259,9.955,9.99,542991,0
2012-06-14,9.972,10.16,9.955,10.119,609025,0
2012-06-15,10.077,10.266,9.995,10.209,1265519,0
2012-06-18,10.104,10.267,10.079,10.168,547644,0
2012-06-19,10.193,10.449,10.123,10.374,907753,0
2012-06-20,10.34,10.415,10.232,10.317,543072,0
2012-06-21,10.284,10.374,10.025,10.025,741764,0
2012-06-22,10.15,10.505,10.111,10.48,1247877,0
2012-06-25,10.291,10.332,10.193,10.232,417837,0
2012-06-26,10.284,10.465,10.209,10.366,623837,0
2012-06-27,10.357,10.587,10.266,10.578,445440,0
2012-06-28,10.449,10.596,10.348,10.596,497825,0
2012-06-29,10.777,10.877,10.687,10.868,898545,0
2012-07-02,10.851,11.051,10.812,11.035,754473,0
2012-07-03,11.01,11.189,10.977,11.189,537423,0
2012-07-05,11.158,11.257,11.051,11.082,465950,0
2012-07-06,10.943,11.076,10.877,11.028,389817,0
2012-07-09,10.943,11.035,10.812,10.959,572448,0
2012-07-10,11.018,11.076,10.844,10.951,516713,0
2012-07-11,10.992,11.067,10.935,11.018,618023,0
2012-07-12,10.927,11.035,10.894,10.977,857474,0
2012-07-13,10.983,11.273,10.968,11.235,669145,0
2012-07-16,11.216,11.306,11.082,11.273,619432,0
2012-07-17,11.298,11.449,11.207,11.405,637661,0
2012-07-18,11.398,11.463,11.249,11.349,923860,0
2012-07-19,11.018,11.29,10.563,10.605,1861820,0
2012-07-20,10.465,10.578,10.415,10.563,835796,0
2012-07-23,10.34,10.514,10.323,10.465,600531,0
2012-07-24,10.532,10.549,10.389,10.457,1187448,0
2012-07-25,10.539,10.539,10.357,10.366,547323,0
2012-07-26,10.532,10.532,10.357,10.374,454435,0
2012-07-27,10.406,10.654,10.291,10.63,508002,0
2012-07-30,10.63,10.661,10.415,10.44,393942,0
2012-07-31,10.415,10.48,10.291,10.307,604385,0
2012-08-01,10.332,10.497,10.067,10.095,726108,0
2012-08-02,10.003,10.05,9.778,9.819,1112013,0
2012-08-03,9.943,10.201,9.943,10.176,678857,0
2012-08-06,10.176,10.274,10.033,10.131,407610,0
2012-08-07,10.176,10.239,10.085,10.141,430038,0
2012-08-08,10.131,10.166,10.05,10.103,407332,0
2012-08-09,10.067,10.193,10.025,10.15,552541,0
2012-08-10,10.166,10.166,10.039,10.095,307769,0
2012-08-13,10.103,10.15,9.904,10.041,383362,0
2012-08-14,10.077,10.15,10.003,10.06,631103,0
2012-08-15,10.05,10.15,10.018,10.131,304695,0
2012-08-16,10.117,10.185,9.997,10.159,445578,0
2012-08-17,10.141,10.266,10.103,10.259,303478,0
2012-08-20,10.232,10.381,10.201,10.307,695190,0
2012-08-21,10.348,10.523,10.209,10.398,761105,0
2012-08-22,10.332,10.426,10.259,10.323,602651,0
2012-08-23,10.307,10.357,10.189,10.307,1002676,0
2012-08-24,10.291,10.432,10.216,10.357,322202,0
2012-08-27,10.406,10.44,10.299,10.332,398317,0
2012-08-28,10.317,10.423,10.284,10.406,258543,0
2012-08-29,10.423,10.571,10.357,10.532,343044,0
2012-08-30,10.457,10.488,10.398,10.406,264724,0
2012-08-31,10.406,10.556,10.389,10.44,550771,0
2012-09-04,10.457,10.587,10.317,10.532,549262,0
2012-09-05,10.596,10.596,10.374,10.406,623619,0
2012-09-06,10.465,10.722,10.449,10.671,675066,0
2012-09-07,10.722,10.821,10.587,10.738,425207,0
2012-09-10,10.77,10.828,10.654,10.752,391356,0
2012-09-11,10.787,10.919,10.729,10.803,297697,0
2012-09-12,10.851,10.903,10.687,10.821,438127,0
2012-09-13,10.851,11.113,10.729,10.939,579901,0
2012-09-14,11.028,11.249,10.877,11.249,798447,0
2012-09-17,11.207,11.235,10.935,10.977,463970,0
2012-09-18,10.935,11.076,10.821,10.977,568409,0
2012-09-19,11.035,11.042,10.877,10.951,673365,0
2012-09-20,10.885,10.988,10.761,10.927,367332,0
2012-09-21,11.118,11.118,10.794,10.803,1656698,0
2012-09-24,10.777,10.983,10.761,10.943,665234,0
2012-09-25,11.01,11.082,10.761,10.777,1157702,0
2012-09-26,10.794,10.959,10.646,10.695,502600,0
2012-09-27,10.746,10.804,10.612,10.752,525983,0
2012-09-28,10.687,10.778,10.604,10.73,417323,0
2012-10-01,10.778,10.837,10.53,10.562,543702,0
2012-10-02,10.646,10.67,10.404,10.438,829589,0
2012-10-03,10.478,10.581,10.381,10.438,872380,0
2012-10-04,10.504,10.596,10.329,10.496,1479318,0
2012-10-05,10.578,10.695,10.53,10.596,667422,0
2012-10-08,10.53,10.604,10.463,10.478,751959,0
2012-10-09,10.504,10.504,10.363,10.422,413718,0
2012-10-10,10.463,10.538,10.395,10.504,749917,0
2012-10-11,10.57,10.604,10.496,10.556,439205,0
2012-10-12,10.496,10.496,10.128,10.159,567451,0
2012-10-15,10.213,10.289,10.107,10.155,424263,0
2012-10-16,10.198,10.271,9.999,10.063,874358,0
2012-10-17,10.081,10.264,10.072,10.229,678480,0
2012-10-18,10.271,10.372,9.981,10.019,839160,0
2012-10-19,9.964,10.041,9.83,9.964,1178361,0
2012-10-22,9.955,10.198,9.955,10.181,815758,0
2012-10-23,10.099,10.136,9.938,10.114,642203,0
2012-10-24,10.198,10.232,10.107,10.146,420760,0
2012-10-25,10.19,10.271,10.072,10.198,388496,0
2012-10-26,10.171,10.245,10.037,10.099,339681,0
2012-10-31,10.107,10.107,9.964,10.063,444656,0
2012-11-01,10.081,10.198,10.063,10.171,524689,0
2012-11-02,10.198,10.213,10.029,10.163,664666,0
2012-11-05,10.136,10.222,10.063,10.19,423052,0
2012-11-06,10.255,10.395,10.19,10.314,436470,0
2012-11-07,10.171,10.304,9.821,9.821,839819,0
2012-11-08,9.814,9.947,9.65,9.65,790339,0
2012-11-09,9.549,9.872,9.549,9.664,451078,0
2012-11-12,9.672,9.756,9.524,9.597,621226,0
2012-11-13,9.564,9.68,9.4813,9.505,531776,0
2012-11-14,9.523,9.603,9.4416,9.4654,490074,0
2012-11-15,9.4416,9.541,9.3567,9.4238,453088,0
2012-11-16,9.3813,9.523,9.2899,9.505,741976,0
2012-11-19,9.597,9.74,9.58,9.723,414556,0
2012-11-20,9.65,9.756,9.4733,9.672,520496,0
2012-11-21,9.688,9.74,9.523,9.597,300440,0
2012-11-23,9.641,9.798,9.589,9.798,303081,0
2012-11-26,9.749,9.907,9.693,9.897,498529,0
2012-11-27,9.864,9.947,9.779,9.779,650239,0
2012-11-28,9.705,9.872,9.623,9.779,453573,0
2012-11-29,9.856,9.938,9.756,9.839,427292,0
2012-11-30,9.881,9.947,9.657,9.697,1363056,0
2012-12-03,9.773,9.805,9.672,9.723,594546,0
2012-12-04,9.705,9.773,9.58,9.723,683323,0
2012-12-05,9.731,9.872,9.688,9.821,564441,0
2012-12-06,9.897,9.929,9.779,9.788,583494,0
2012-12-07,9.779,9.874,9.749,9.788,377462,0
2012-12-10,9.779,9.864,9.773,9.848,578927,0
2012-12-11,9.929,10.029,9.839,9.913,751256,0
2012-12-12,9.964,10.091,9.907,9.913,571502,0
2012-12-13,9.907,9.964,9.764,9.797,792810,0
2012-12-14,9.772,9.881,9.696,9.73,427303,0
2012-12-17,9.696,10.046,9.696,10.038,501438,0
2012-12-18,10.056,10.208,9.973,10.2,488358,0
2012-12-19,10.192,10.324,10.129,10.174,514505,0
2012-12-20,10.148,10.308,10.121,10.232,752261,0
2012-12-21,10.129,10.138,9.981,10.061,2078373,0
2012-12-24,10.038,10.065,9.922,9.964,388346,0
2012-12-26,9.991,10,9.839,9.922,668587,0
2012-12-27,9.897,9.981,9.578,9.847,655368,0
2012-12-28,9.787,9.847,9.686,9.696,822617,0
2012-12-31,9.721,9.889,9.686,9.881,791294,0
2013-01-02,10.115,10.425,10.056,10.382,886243,0
2013-01-03,10.376,10.483,10.224,10.443,561133,0
2013-01-04,10.5,10.553,10.425,10.535,519609,0
2013-01-07,10.459,10.473,10.333,10.443,402510,0
2013-01-08,10.417,10.468,10.308,10.391,276164,0
2013-01-09,10.417,10.492,10.308,10.4,529212,0
2013-01-10,10.473,10.571,10.333,10.526,440380,0
2013-01-11,10.543,10.543,10.266,10.376,495502,0
2013-01-14,10.333,10.459,10.232,10.425,331414,0
2013-01-15,10.192,10.526,10.174,10.508,561590,0
2013-01-16,10.451,10.553,10.451,10.483,388781,0
2013-01-17,10.526,10.684,10.508,10.618,427087,0
2013-01-18,10.602,10.618,10.425,10.492,467681,0
2013-01-22,10.473,10.571,10.459,10.553,1000240,0
2013-01-23,10.526,10.776,10.492,10.769,982909,0
2013-01-24,10.802,10.82,10.317,10.592,1664039,0
2013-01-25,10.592,10.759,10.575,10.676,614094,0
2013-01-28,10.693,10.728,10.602,10.668,454268,0
2013-01-29,10.627,10.776,10.618,10.693,499269,0
2013-01-30,10.659,10.659,10.473,10.526,771505,0
2013-01-31,10.492,10.618,10.443,10.592,985996,0
2013-02-01,10.643,10.811,10.559,10.793,692010,0
2013-02-04,10.719,10.744,10.582,10.592,550041,0
2013-02-05,10.676,10.828,10.636,10.776,383081,0
2013-02-06,10.693,10.793,10.684,10.751,564267,0
2013-02-07,10.751,10.759,10.643,10.744,1173597,0
2013-02-08,10.751,10.912,10.739,10.86,618958,0
2013-02-11,10.836,10.904,10.78,10.904,308967,0
2013-02-12,10.92,11.033,10.912,11.004,383188,0
2013-02-13,10.994,11.029,10.885,10.994,602335,0
2013-02-14,10.96,11.021,10.928,10.969,215251,0
2013-02-15,11.038,11.038,10.912,10.985,606859,0
2013-02-19,11.004,11.053,10.936,11.012,809588,0
2013-02-20,11.004,11.038,10.885,10.894,942183,0
2013-02-21,10.904,10.985,10.776,10.802,468319,0
2013-02-22,10.885,10.885,10.769,10.86,557876,0
2013-02-25,10.936,10.944,10.483,10.483,665448,0
2013-02-26,10.535,10.602,10.349,10.473,575453,0
2013-02-27,10.451,10.531,10.4,10.443,962254,0
2013-02-28,10.443,10.592,10.408,10.517,674054,0
2013-03-01,10.391,10.567,10.299,10.5,672410,0
2013-03-04,10.443,10.636,10.443,10.582,530763,0
2013-03-05,10.636,10.776,10.61,10.676,677415,0
2013-03-06,10.728,10.802,10.65,10.776,452748,0
2013-03-07,10.759,10.885,10.701,10.877,487483,0
2013-03-08,10.985,10.985,10.751,10.869,627772,0
2013-03-11,10.82,10.934,10.82,10.928,335382,0
2013-03-12,10.877,10.952,10.836,10.904,569903,0
2013-03-13,10.894,11.086,10.885,11.077,577670,0
2013-03-14,11.103,11.222,11.045,11.222,549919,0
2013-03-15,11.246,11.348,11.196,11.332,1386448,0
2013-03-18,11.17,11.272,11.053,11.094,446364,0
2013-03-19,11.122,11.179,11.012,11.155,671192,0
2013-03-20,11.246,11.313,11.186,11.304,437131,0
2013-03-21,11.203,11.339,11.086,11.186,616208,0
2013-03-22,11.222,11.288,11.086,11.231,301909,0
2013-03-25,11.113,11.295,11.077,11.222,348855,0
2013-03-26,11.28,11.296,11.154,11.24,225008,0
2013-03-27,11.121,11.255,11.029,11.222,298294,0
2013-03-28,11.255,11.288,11.102,11.195,377237,0
2013-04-01,11.154,11.195,10.809,10.809,1030123,0
2013-04-02,10.841,10.858,10.631,10.641,708683,0
2013-04-03,10.622,10.672,10.378,10.393,1159246,0
2013-04-04,10.469,10.53,10.351,10.53,1177901,0
2013-04-05,10.369,10.631,10.319,10.622,837231,0
2013-04-08,10.631,10.716,10.454,10.716,419860,0
2013-04-09,10.716,10.731,10.495,10.495,737076,0
2013-04-10,10.495,10.596,10.495,10.578,1136515,0
2013-04-11,10.547,10.68,10.427,10.462,870896,0
2013-04-12,10.378,10.663,10.321,10.411,1157337,0
2013-04-15,10.378,10.511,10.157,10.184,1077493,0
2013-04-16,10.25,10.343,10.119,10.293,806042,0
2013-04-17,10.24,10.24,9.949,10.091,1300839,0
2013-04-18,9.963,10.115,9.667,9.98,2047752,0
2013-04-19,9.937,10.208,9.937,10.174,929293,0
2013-04-22,10.165,10.165,9.945,10.029,705383,0
2013-04-23,10.129,10.276,10.064,10.259,735809,0
2013-04-24,10.25,10.351,10.193,10.335,571663,0
2013-04-25,10.343,10.469,10.285,10.293,749937,0
2013-04-26,10.31,10.319,10.1,10.148,748823,0
2013-04-29,10.157,10.276,10.121,10.232,429311,0
2013-04-30,10.25,10.25,10.121,10.129,928219,0
2013-05-01,10.064,10.129,9.761,9.92,1384716,0
2013-05-02,10.006,10.165,9.963,10.115,848862,0
2013-05-03,10.259,10.42,10.225,10.25,754831,0
2013-05-06,10.285,10.578,10.25,10.427,1169375,0
2013-05-07,10.42,10.596,10.42,10.596,874621,0
2013-05-08,10.578,10.663,10.476,10.596,586756,0
2013-05-09,10.587,10.663,10.53,10.538,508746,0
2013-05-10,10.562,10.68,10.454,10.663,364022,0
2013-05-13,10.613,10.748,10.562,10.716,490006,0
2013-05-14,10.697,10.977,10.697,10.977,743779,0
2013-05-15,10.909,11.288,10.901,11.28,975652,0
2013-05-16,11.231,11.415,11.162,11.272,937670,0
2013-05-17,11.339,11.451,11.339,11.406,816899,0
2013-05-20,11.441,11.685,11.415,11.66,937568,0
2013-05-21,11.694,11.744,11.58,11.642,788230,0
2013-05-22,11.642,11.838,11.406,11.483,967005,0
2013-05-23,11.372,11.542,11.333,11.492,673723,0
2013-05-24,11.457,11.611,11.372,11.479,629957,0
2013-05-28,11.685,11.82,11.601,11.678,542663,0
2013-05-29,11.611,11.694,11.464,11.532,490163,0
2013-05-30,11.558,11.712,11.523,11.685,513356,0
2013-05-31,11.603,11.673,11.449,11.456,678605,0
2013-06-03,11.523,11.611,11.253,11.473,1023144,0
2013-06-04,11.532,11.906,11.517,11.558,1702212,0
2013-06-05,11.611,11.991,11.549,11.847,1627100,0
2013-06-06,11.863,12.077,11.856,11.991,2006253,0
2013-06-07,12.077,12.077,11.922,12.054,740629,0
2013-06-10,12.077,12.152,12.007,12.152,776807,0
2013-06-11,11.973,12.05,11.83,11.889,916064,0
2013-06-12,12.016,12.152,11.787,11.863,693791,0
2013-06-13,11.847,12.186,11.753,12.144,1060000,0
2013-06-14,12.152,12.195,12.042,12.12,879362,0
2013-06-17,12.208,12.254,12.135,12.161,818237,0
2013-06-18,12.208,12.373,12.165,12.329,573078,0
2013-06-19,12.288,12.423,12.246,12.288,444417,0
2013-06-20,12.186,12.405,12.109,12.304,841570,0
2013-06-21,12.365,12.625,12.227,12.533,1713219,0
2013-06-24,12.43,12.625,12.373,12.508,1192716,0
2013-06-25,12.625,12.726,12.426,12.678,1352187,0
2013-06-26,12.82,12.876,12.566,12.583,1260152,0
2013-06-27,12.616,13.079,12.616,13.011,855301,0
2013-06-28,13.011,13.088,12.829,12.848,1283815,0
2013-07-01,12.908,13.337,12.908,13.052,888790,0
2013-07-02,13.079,13.405,12.986,13.235,1094291,0
2013-07-03,13.052,13.265,13.052,13.25,488041,0
2013-07-05,13.448,13.729,13.345,13.715,673013,0
2013-07-08,13.765,13.851,13.609,13.654,596140,0
2013-07-09,13.696,13.841,13.508,13.798,809446,0
2013-07-10,13.832,13.884,13.592,13.635,1107899,0
2013-07-11,13.851,13.892,13.181,13.2,1159400,0
2013-07-12,13.227,13.592,13.172,13.56,1231104,0
2013-07-15,13.617,13.798,13.534,13.696,932884,0
2013-07-16,13.738,13.745,13.284,13.516,688810,0
2013-07-17,13.609,13.729,13.499,13.627,667960,0
2013-07-18,13.926,14.111,13.67,13.978,908057,0
2013-07-19,13.987,14.209,13.832,14.166,640395,0
2013-07-22,14.226,14.351,14.157,14.286,1265169,0
2013-07-23,14.379,14.51,14.166,14.449,1052742,0
2013-07-24,14.542,14.748,14.482,14.518,1434503,0
2013-07-25,14.466,14.551,14.286,14.551,1277273,0
2013-07-26,14.415,14.466,14.218,14.244,970398,0
2013-07-29,14.244,14.286,14.002,14.174,542054,0
2013-07-30,14.244,14.415,14.209,14.286,921172,0
2013-07-31,14.355,14.613,14.166,14.415,1338429,0
2013-08-01,14.501,14.922,14.466,14.912,1332267,0
2013-08-02,14.903,14.903,14.725,14.827,663612,0
2013-08-05,14.834,14.962,14.69,14.938,664657,0
2013-08-06,14.93,14.93,14.716,14.755,596821,0
2013-08-07,14.707,14.764,14.379,14.44,638439,0
2013-08-08,14.551,14.671,14.379,14.533,357688,0
2013-08-09,14.51,14.586,14.402,14.458,581676,0
2013-08-12,14.355,14.623,14.286,14.623,756936,0
2013-08-13,14.671,14.671,14.388,14.491,443117,0
2013-08-14,14.533,14.628,14.458,14.51,324344,0
2013-08-15,14.407,14.491,14.252,14.325,656005,0
2013-08-16,14.26,14.531,14.26,14.355,285823,0
2013-08-19,14.379,14.423,14.252,14.278,315603,0
2013-08-20,14.329,14.654,14.226,14.568,543950,0
2013-08-21,14.526,14.542,14.347,14.355,456367,0
2013-08-22,14.397,14.628,14.355,14.595,366646,0
2013-08-23,14.595,14.595,14.407,14.551,471096,0
2013-08-26,14.595,14.732,14.466,14.491,417417,0
2013-08-27,14.338,14.44,13.962,13.994,672924,0
2013-08-28,14.123,14.193,13.914,14.123,519275,0
2013-08-29,14.142,14.32,14.106,14.26,423652,0
2013-08-30,14.252,14.286,13.892,13.901,555240,0
2013-09-03,14.108,14.351,13.701,13.901,675463,0
2013-09-04,13.926,14.1,13.821,13.97,1401208,0
2013-09-05,14.014,14.168,13.892,14.022,730244,0
2013-09-06,14.09,14.157,13.729,13.943,550581,0
2013-09-09,14.013,14.944,13.851,14.644,2613258,0
2013-09-10,14.811,14.938,14.669,14.714,1872528,0
2013-09-11,14.716,14.764,14.473,14.518,905146,0
2013-09-12,14.533,14.533,13.798,13.814,12209703,0
2013-09-13,13.876,14.144,13.797,14.039,5327872,0
2013-09-16,14.329,14.329,14.004,14.081,2124786,0
2013-09-17,14.218,14.244,14.054,14.165,3973495,0
2013-09-18,14.143,14.184,14.054,14.063,2267627,0
2013-09-19,14.124,14.144,13.44,13.773,2473977,0
2013-09-20,13.797,13.884,13.737,13.85,3990004,0
2013-09-23,13.807,13.832,13.516,13.738,2187177,0
2013-09-24,13.797,13.97,13.676,13.892,1377843,0
2013-09-25,13.935,13.995,13.813,13.91,2231954,0
2013-09-26,14.039,14.108,13.765,13.859,1688754,0
2013-09-27,13.78,14.056,13.78,13.97,914057,0
2013-09-30,13.831,14.1,13.788,14.014,1625669,0
2013-10-01,14.056,14.23,13.943,14.177,1477862,0
2013-10-02,14.135,14.23,14.014,14.144,1614095,0
2013-10-03,14.144,14.168,13.979,14.091,1470569,0
2013-10-04,14.091,14.351,14.056,14.203,1907281,0
2013-10-07,14.23,14.28,14.047,14.23,2870649,0
2013-10-08,14.273,14.273,13.901,13.935,1719807,0
2013-10-09,14.005,14.144,13.943,14.039,1439319,0
2013-10-10,14.203,14.383,14.152,14.368,2088081,0
2013-10-11,14.248,14.402,14.1,14.393,3007462,0
2013-10-14,14.316,14.464,14.306,14.42,1761327,0
2013-10-15,14.427,14.427,14.248,14.325,1522195,0
2013-10-16,14.402,14.487,14.325,14.471,2390529,0
2013-10-17,14.289,14.437,14.152,14.306,2735416,0
2013-10-18,14.412,14.42,14.144,14.333,1486195,0
2013-10-21,14.108,14.487,14.108,14.383,1328633,0
2013-10-22,14.393,14.515,14.273,14.507,2076854,0
2013-10-23,14.412,14.523,14.383,14.507,1483765,0
2013-10-24,14.487,14.592,14.437,14.566,877132,0
2013-10-25,14.532,14.642,14.383,14.471,1281668,0
2013-10-28,14.454,14.532,14.376,14.497,2223737,0
2013-10-29,14.507,14.532,14.325,14.464,1525318,0
2013-10-30,14.497,14.497,14.383,14.427,840789,0
2013-10-31,14.359,14.393,14.135,14.144,1310917,0
2013-11-01,14.108,14.248,13.962,14.152,1334565,0
2013-11-04,14.168,14.28,14.022,14.273,1427047,0
2013-11-05,14.144,14.445,14.108,14.427,1362461,0
2013-11-06,14.515,14.515,14.368,14.464,1137448,0
2013-11-07,14.479,14.515,14.316,14.325,924589,0
2013-11-08,14.298,14.971,14.168,14.963,1324959,0
2013-11-11,14.938,15.042,14.754,14.963,992532,0
2013-11-12,14.989,15.042,14.817,14.904,883383,0
2013-11-13,14.826,15.027,14.689,15.017,1149834,0
2013-11-14,15.057,15.102,14.971,15.084,516466,0
2013-11-15,15.066,15.066,14.817,14.834,906765,0
2013-11-18,14.842,14.994,14.731,14.817,955786,0
2013-11-19,14.811,14.954,14.705,14.782,802823,0
2013-11-20,14.811,14.913,14.714,14.834,712309,0
2013-11-21,14.876,15.188,14.876,15.188,591815,0
2013-11-22,15.232,15.412,15.128,15.386,636033,0
2013-11-25,15.412,15.609,15.396,15.506,761271,0
2013-11-26,15.491,15.707,15.386,15.689,1154351,0
2013-11-27,15.741,15.81,15.665,15.802,1242546,0
2013-11-29,15.956,15.956,15.689,15.905,640366,0
2013-12-02,15.947,16.077,15.731,15.776,1759475,0
2013-12-03,15.714,15.845,15.674,15.802,1987381,0
2013-12-04,15.784,16.01,15.689,15.792,1243820,0
2013-12-05,15.714,15.854,15.674,15.835,765784,0
2013-12-06,15.983,16.292,15.854,16.155,1078298,0
2013-12-09,16.163,16.207,15.802,15.934,2022914,0
2013-12-10,15.776,15.956,15.594,15.731,1763631,0
2013-12-11,15.792,15.879,15.578,15.689,1427396,0
2013-12-12,15.647,16.037,15.627,15.924,1389084,0
2013-12-13,15.965,16.043,15.697,15.82,1263491,0
2013-12-16,15.862,16.051,15.81,16.051,1258289,0
2013-12-17,16.087,16.181,15.94,16.068,1357370,0
2013-12-18,16.114,16.226,15.828,16.226,1858091,0
2013-12-19,16.207,16.281,16,16.068,1401358,0
2013-12-20,16.148,16.405,16.01,16.364,8363275,0
2013-12-23,16.415,16.803,16.338,16.788,1301326,0
2013-12-24,16.779,16.977,16.638,16.796,662230,0
2013-12-26,16.734,16.942,16.63,16.769,1566759,0
2013-12-27,16.839,16.848,16.524,16.707,952476,0
2013-12-30,16.7,16.742,16.621,16.665,1490212,0
2013-12-31,16.692,16.725,16.603,16.665,891489,0
2014-01-02,16.637,16.637,16.221,16.247,1703449,0
2014-01-03,16.256,16.37,16.108,16.298,973083,0
2014-01-06,16.325,16.465,16.247,16.282,1744498,0
2014-01-07,16.335,16.665,16.29,16.386,1385424,0
2014-01-08,16.394,16.621,16.37,16.498,1645662,0
2014-01-09,16.543,16.725,16.466,16.482,1523791,0
2014-01-10,16.448,16.448,16.168,16.282,1110971,0
2014-01-13,16.23,16.23,15.916,16.076,1380465,0
2014-01-14,16.212,16.212,15.985,16.081,2043003,0
2014-01-15,16.194,16.247,16.099,16.143,932836,0
2014-01-16,16.176,16.273,15.855,15.95,661091,0
2014-01-17,15.976,16.081,15.89,16.021,962247,0
2014-01-21,16.081,16.42,16.063,16.308,1360893,0
2014-01-22,16.343,16.595,16.221,16.587,1715441,0
2014-01-23,16.498,16.717,16.335,16.717,1731865,0
2014-01-24,16.647,16.657,16.264,16.316,1273026,0
2014-01-27,16.378,16.378,15.864,15.872,955459,0
2014-01-28,15.926,16.108,15.689,15.769,1320003,0
2014-01-29,15.647,15.837,15.627,15.707,1924705,0
2014-01-30,15.777,15.811,15.618,15.674,909866,0
2014-01-31,15.474,15.506,15.237,15.289,1874666,0
2014-02-03,15.133,15.28,14.532,14.575,2029238,0
2014-02-04,14.68,14.933,14.532,14.756,1365414,0
2014-02-05,14.611,14.819,14.523,14.584,1048185,0
2014-02-06,14.593,15.021,14.401,15.002,1963128,0
2014-02-07,15.079,15.569,14.853,15.088,1387285,0
2014-02-10,15.062,15.289,14.648,14.844,1313747,0
2014-02-11,14.837,15.062,14.775,15.002,859480,0
2014-02-12,14.984,15.228,14.837,14.925,830036,0
2014-02-13,14.819,14.958,14.69,14.948,827666,0
2014-02-14,14.925,14.974,14.716,14.899,1036834,0
2014-02-18,14.819,15.143,14.819,15.062,759983,0
2014-02-19,15.053,15.053,14.47,14.487,1595019,0
2014-02-20,14.444,14.696,14.367,14.54,1268907,0
2014-02-21,14.575,14.685,14.454,14.611,1682983,0
2014-02-24,14.643,15.138,14.611,15.037,1249461,0
2014-02-25,15.045,15.045,14.653,14.725,1068911,0
2014-02-26,14.812,15.106,14.665,14.948,1060000,0
2014-02-27,14.916,15.125,14.86,15.116,933731,0
2014-02-28,15.125,15.732,15.079,15.474,2168816,0
2014-03-03,15.315,15.657,15.175,15.637,1925593,0
2014-03-04,15.821,16.168,15.657,16.021,2366734,0
2014-03-05,16.04,16.046,15.888,15.959,667585,0
2014-03-06,15.995,16.256,15.907,16.194,1013347,0
2014-03-07,16.386,16.707,16.117,16.36,1264841,0
2014-03-10,16.316,16.524,16.273,16.402,548227,0
2014-03-11,16.394,16.412,16.143,16.308,719236,0
2014-03-12,16.239,16.247,15.898,16.239,1582935,0
2014-03-13,16.203,16.402,16.013,16.203,1202243,0
2014-03-14,16.117,16.412,15.976,16.264,733739,0
2014-03-17,16.316,16.448,16.16,16.308,926665,0
2014-03-18,15.926,16.194,15.821,16.133,2016225,0
2014-03-19,16.186,16.412,15.959,16.256,1585301,0
2014-03-20,16.176,16.892,16.117,16.83,1403550,0
2014-03-21,16.952,17.067,16.586,16.603,1682683,0
2014-03-24,16.629,16.979,16.524,16.57,1085714,0
2014-03-25,16.621,16.7,16.351,16.429,996686,0
2014-03-26,16.587,16.612,16.063,16.071,1025407,0
2014-03-27,16.099,16.3,15.704,15.782,1017280,0
2014-03-28,15.809,16.144,15.704,15.835,964925,0
2014-03-31,16.002,16.469,16.002,16.363,1700720,0
2014-04-01,16.397,16.776,16.241,16.748,1172575,0
2014-04-02,16.609,16.969,16.609,16.924,1237950,0
2014-04-03,16.776,16.985,16.68,16.81,1056340,0
2014-04-04,16.845,16.994,16.275,16.346,1115905,0
2014-04-07,16.275,16.372,15.897,16.222,1084484,0
2014-04-08,16.275,16.415,16.046,16.152,1018652,0
2014-04-09,16.195,16.346,16.021,16.108,945689,0
2014-04-10,16.081,16.177,15.606,15.685,1457762,0
2014-04-11,15.547,15.862,15.301,15.606,1006039,0
2014-04-14,15.819,16.09,15.598,15.941,1799163,0
2014-04-15,16.195,16.511,16.046,16.46,5034772,0
2014-04-16,16.502,16.642,16.16,16.542,2852060,0
2014-04-17,16.502,16.616,16.275,16.31,32209690,0
2014-04-21,16.169,16.336,15.809,16.222,3657539,0
2014-04-22,15.819,16.204,15.591,15.854,3135690,0
2014-04-23,15.767,15.782,15.053,15.468,5966176,0
2014-04-24,15.614,15.67,15.167,15.239,2683766,0
2014-04-25,15.271,15.271,14.852,14.932,2988345,0
2014-04-28,14.924,15.049,14.695,14.818,3073728,0
2014-04-29,14.948,14.993,14.529,14.589,2212899,0
2014-04-30,14.352,14.617,14.29,14.598,3003717,0
2014-05-01,14.633,14.687,14.248,14.395,2515110,0
2014-05-02,14.248,14.677,14.248,14.299,2341234,0
2014-05-05,14.151,14.345,14.075,14.185,2033074,0
2014-05-06,14.151,14.264,14.018,14.036,2331950,0
2014-05-07,14.07,14.335,13.922,14.29,3122537,0
2014-05-08,14.248,14.431,14.058,14.063,1768459,0
2014-05-09,14.018,14.308,13.993,14.24,1254783,0
2014-05-12,14.326,14.589,14.274,14.536,1287727,0
2014-05-13,14.65,14.677,14.29,14.345,1571714,0
2014-05-14,14.352,14.466,14.018,14.045,1317408,0
2014-05-15,14.01,14.24,13.66,14.23,3585604,0
2014-05-16,14.23,14.255,13.966,14.116,2616752,0
2014-05-19,14.09,14.483,14.063,14.466,1338907,0
2014-05-20,14.449,14.511,14.195,14.317,2400888,0
2014-05-21,14.335,14.55,14.255,14.405,1196964,0
2014-05-22,14.395,14.571,14.395,14.483,902782,0
2014-05-23,14.458,14.622,14.395,14.589,1329536,0
2014-05-27,14.625,14.811,14.483,14.658,1218310,0
2014-05-28,14.695,14.695,14.378,14.554,1257058,0
2014-05-29,14.617,14.687,14.519,14.617,1095061,0
2014-05-30,14.658,14.792,14.502,14.545,1284130,0
2014-06-02,14.571,14.888,14.511,14.878,1675144,0
2014-06-03,14.818,15.23,14.818,15.221,3088905,0
2014-06-04,15.167,15.213,14.993,15.053,1302475,0
2014-06-05,15.126,15.372,14.906,15.353,1097928,0
2014-06-06,15.459,15.582,15.362,15.502,1160127,0
2014-06-09,15.486,15.713,15.372,15.704,1404649,0
2014-06-10,15.606,15.662,15.476,15.653,1152181,0
2014-06-11,15.623,15.623,15.334,15.582,1311164,0
2014-06-12,15.547,15.729,15.398,15.653,1967745,0
2014-06-13,15.721,15.835,15.476,15.537,1731070,0
2014-06-16,15.537,15.578,15.221,15.372,2631133,0
2014-06-17,15.398,15.758,15.311,15.486,2288017,0
2014-06-18,15.431,15.828,15.421,15.8,2292630,0
2014-06-19,15.782,15.782,15.468,15.591,1251281,0
2014-06-20,15.653,15.775,15.537,15.591,4213714,0
2014-06-23,15.749,15.749,15.406,15.476,1435473,0
2014-06-24,15.476,15.782,15.45,15.502,1909440,0
2014-06-25,15.398,15.662,15.155,15.573,1711360,0
2014-06-26,15.634,15.722,15.316,15.671,1071638,0
2014-06-27,15.556,15.899,15.531,15.848,3230883,0
2014-06-30,15.802,15.918,15.663,15.865,1858418,0
2014-07-01,15.873,16.281,15.852,16.034,1938005,0
2014-07-02,15.988,16.076,15.722,15.731,1111828,0
2014-07-03,15.821,16.042,15.722,16.034,791081,0
2014-07-07,15.961,15.961,15.714,15.722,1170168,0
2014-07-08,15.654,15.68,15.458,15.493,1310328,0
2014-07-09,15.821,15.902,15.501,15.547,1295085,0
2014-07-10,15.246,15.565,15.103,15.412,1199679,0
2014-07-11,15.323,15.439,15.182,15.37,972163,0
2014-07-14,15.493,15.606,15.361,15.386,1238019,0
2014-07-15,15.43,15.614,15.219,15.493,988902,0
2014-07-16,15.573,15.644,15.254,15.258,1405412,0
2014-07-17,15.227,15.316,14.83,14.862,1474153,0
2014-07-18,14.82,15.201,14.82,15.103,914626,0
2014-07-21,15.042,15.13,14.855,15.006,1001182,0
2014-07-22,15.094,15.201,14.957,14.997,910171,0
2014-07-23,14.997,15.07,14.78,14.9,1498308,0
2014-07-24,14.775,15.192,14.775,15.13,2188708,0
2014-07-25,15.006,15.352,15.006,15.289,1542692,0
2014-07-28,15.298,15.361,14.952,15.033,1368332,0
2014-07-29,15.033,15.308,15.016,15.058,1484093,0
2014-07-30,15.173,15.361,15.103,15.21,817853,0
2014-07-31,15.148,15.246,14.952,14.978,1549934,0
2014-08-01,15.016,15.016,14.626,14.678,1668638,0
2014-08-04,14.756,14.928,14.545,14.668,1061573,0
2014-08-05,14.581,14.784,14.558,14.678,959528,0
2014-08-06,14.608,14.804,14.59,14.775,1321555,0
2014-08-07,14.571,14.804,14.43,14.59,12275932,0
2014-08-08,14.626,14.668,14.502,14.659,2944130,0
2014-08-11,14.732,14.919,14.693,14.784,1913031,0
2014-08-12,14.749,14.862,14.706,14.765,1455760,0
2014-08-13,14.804,15.058,14.804,15.016,1954738,0
2014-08-14,15.026,15.113,14.936,14.978,1276947,0
2014-08-15,15.103,15.103,14.756,14.891,1837835,0
2014-08-18,15.016,15.28,14.9,15.246,1459911,0
2014-08-19,15.236,15.352,15.201,15.27,1220041,0
2014-08-20,15.219,15.298,15.016,15.219,1451347,0
2014-08-21,15.27,15.573,15.103,15.517,1908415,0
2014-08-22,15.485,15.598,15.342,15.573,1738707,0
2014-08-25,15.654,15.751,15.565,15.582,1359877,0
2014-08-26,15.582,15.676,15.493,15.644,1437508,0
2014-08-27,15.614,15.614,15.42,15.43,1309713,0
2014-08-28,15.386,15.501,15.254,15.374,1114318,0
2014-08-29,15.378,15.475,15.298,15.468,856077,0
2014-09-02,15.517,15.792,15.517,15.666,1539461,0
2014-09-03,15.695,15.792,15.42,15.468,2480175,0
2014-09-04,15.517,15.614,15.361,15.408,773064,0
2014-09-05,15.42,15.508,15.215,15.444,1290328,0
2014-09-08,15.43,15.501,15.342,15.493,740977,0
2014-09-09,15.475,15.475,15.263,15.396,1106819,0
2014-09-10,15.43,15.624,15.396,15.565,954678,0
2014-09-11,15.485,15.614,15.42,15.598,1352980,0
2014-09-12,15.606,15.68,15.412,15.532,1804470,0
2014-09-15,15.517,15.614,15.361,15.425,801780,0
2014-09-16,15.386,15.527,15.192,15.308,1750030,0
2014-09-17,15.308,15.537,15.103,15.328,1095122,0
2014-09-18,15.412,15.634,15.404,15.498,1164033,0
2014-09-19,15.537,15.606,15.27,15.352,3366169,0
2014-09-22,15.308,15.342,15.006,15.006,1345110,0
2014-09-23,15.006,15.033,14.749,14.749,2197959,0
2014-09-24,14.794,14.838,14.608,14.82,1476260,0
2014-09-25,14.794,14.794,14.511,14.59,1587238,0
2014-09-26,14.59,14.733,14.486,14.725,1456690,0
2014-09-29,14.581,14.844,14.554,14.822,2019642,0
2014-09-30,14.857,15.03,14.716,14.716,2060233,0
2014-10-01,14.725,14.786,14.428,14.501,2261851,0
2014-10-02,14.51,14.707,14.375,14.613,1293821,0
2014-10-03,14.758,14.912,14.599,14.608,933963,0
2014-10-06,14.642,14.767,14.465,14.581,991373,0
2014-10-07,14.482,14.618,14.268,14.268,1482267,0
2014-10-08,14.294,14.758,14.294,14.741,1830621,0
2014-10-09,14.689,14.767,14.294,14.294,2102851,0
2014-10-10,14.214,14.456,14.209,14.223,1564946,0
2014-10-13,14.259,14.51,14.188,14.367,1613713,0
2014-10-14,14.456,14.659,14.402,14.438,2716501,0
2014-10-15,14.017,14.278,13.722,14.099,3069498,0
2014-10-16,13.884,14.528,13.884,14.461,2495696,0
2014-10-17,14.642,14.642,14.278,14.331,1688653,0
2014-10-20,14.25,14.375,14.117,14.233,1729405,0
2014-10-21,14.294,14.642,14.246,14.608,1643372,0
2014-10-22,14.659,14.716,13.344,14.375,1827709,0
2014-10-23,14.562,14.711,14.407,14.452,3062831,0
2014-10-24,14.491,14.562,14.322,14.535,998773,0
2014-10-27,14.421,14.634,14.421,14.618,1285470,0
2014-10-28,14.697,15.145,14.642,15.131,1956945,0
2014-10-29,15.108,15.314,14.964,15.305,1483568,0
2014-10-30,15.206,15.448,15.098,15.411,1266496,0
2014-10-31,15.573,15.733,15.492,15.723,1571175,0
2014-11-03,15.715,15.94,15.573,15.723,2227902,0
2014-11-04,15.197,15.403,15.145,15.331,20923676,0
2014-11-05,15.492,15.753,15.34,15.615,4107091,0
2014-11-06,15.625,15.784,15.573,15.77,2523265,0
2014-11-07,15.784,15.902,15.68,15.889,2617220,0
2014-11-10,15.922,16.054,15.846,16.039,1589032,0
2014-11-11,16.039,16.063,15.77,15.804,1938059,0
2014-11-12,15.753,15.978,15.615,15.94,3116852,0
2014-11-13,15.973,15.973,15.183,15.762,1585789,0
2014-11-14,15.743,15.867,15.625,15.758,2912224,0
2014-11-17,15.753,15.778,15.169,15.547,2642753,0
2014-11-18,15.606,15.62,15.403,15.424,2955736,0
2014-11-19,15.467,15.615,15.141,15.277,2574896,0
2014-11-20,15.188,15.359,15.16,15.359,2649354,0
2014-11-21,15.492,15.556,15.174,15.29,1898162,0
2014-11-24,15.35,15.484,15.16,15.448,1318946,0
2014-11-25,15.448,15.501,15.345,15.42,1310879,0
2014-11-26,15.457,15.501,15.377,15.457,543472,0
2014-11-28,15.556,15.556,15.16,15.179,661126,0
2014-12-01,15.145,15.206,14.806,14.857,1356891,0
2014-12-02,14.931,15.206,14.84,15.16,1967319,0
2014-12-03,15.152,15.438,15.098,15.403,1581266,0
2014-12-04,15.34,15.368,15.197,15.314,1386078,0
2014-12-05,15.377,15.687,15.377,15.582,1430324,0
2014-12-08,15.537,15.728,15.335,15.527,1823180,0
2014-12-09,15.321,15.682,15.251,15.664,2140569,0
2014-12-10,15.625,15.664,15.136,15.152,1509137,0
2014-12-11,15.26,15.384,15.16,15.233,1567044,0
2014-12-12,15.045,15.224,14.964,14.982,2498289,0
2014-12-15,15.108,15.169,14.796,14.806,1797021,0
2014-12-16,14.741,15.118,14.716,14.865,2756123,0
2014-12-17,14.912,15.251,14.822,15.251,1863857,0
2014-12-18,15.411,15.457,15.26,15.448,2228085,0
2014-12-19,15.448,15.501,15.16,15.179,7976234,0
2014-12-22,15.188,15.394,15.188,15.314,1663782,0
2014-12-23,15.411,15.492,15.295,15.38,2015586,0
2014-12-24,15.403,15.484,15.26,15.438,677438,0
2014-12-26,15.475,15.527,15.377,15.403,787567,0
2014-12-29,15.448,15.699,15.429,15.548,1415106,0
2014-12-30,15.548,15.897,15.533,15.603,1300144,0
2014-12-31,15.657,15.756,15.33,15.33,1458625,0
2015-01-02,15.493,15.617,15.006,15.195,1522352,0
2015-01-05,15.105,15.105,14.761,14.766,1828649,0
2015-01-06,14.781,14.889,14.34,14.357,2835952,0
2015-01-07,14.511,14.682,14.457,14.564,1870502,0
2015-01-08,14.926,14.926,14.645,14.727,1733968,0
2015-01-09,14.727,14.752,14.34,14.367,1685582,0
2015-01-12,14.357,14.412,14.114,14.158,1334826,0
2015-01-13,14.312,14.429,13.97,14.092,1994124,0
2015-01-14,13.898,14.088,13.673,13.888,3152918,0
2015-01-15,13.881,14.014,13.669,13.853,2352227,0
2015-01-16,13.781,14.15,13.764,14.123,2497774,0
2015-01-20,14.186,14.249,13.881,14.05,2265199,0
2015-01-21,14.024,14.167,13.888,13.906,1539005,0
2015-01-22,14.033,14.654,13.989,14.645,1754127,0
2015-01-23,14.62,14.709,14.285,14.375,1458402,0
2015-01-26,14.285,14.515,14.068,14.402,1747011,0
2015-01-27,14.186,14.537,14.114,14.375,1341638,0
2015-01-28,14.473,14.555,13.881,13.915,2419924,0
2015-01-29,13.744,14.123,13.244,13.979,6580068,0
2015-01-30,13.979,14.204,13.942,13.979,2375135,0
2015-02-02,14.114,14.478,14.114,14.457,2474724,0
2015-02-03,14.692,14.817,14.492,14.645,2304488,0
2015-02-04,14.61,14.727,14.511,14.573,1333683,0
2015-02-05,14.682,14.942,14.637,14.899,1181001,0
2015-02-06,15.06,15.241,14.952,15.055,2568071,0
2015-02-09,14.952,15.046,14.811,14.853,1112098,0
2015-02-10,14.969,14.969,14.727,14.908,852818,0
2015-02-11,14.899,14.917,14.662,14.771,996027,0
2015-02-12,14.87,15.069,14.79,15.006,1452411,0
2015-02-13,15.069,15.195,14.978,15.159,1053792,0
2015-02-17,15.133,15.25,15.034,15.241,893501,0
2015-02-18,15.222,15.222,14.962,15.006,1033351,0
2015-02-19,14.952,15.06,14.781,14.969,560542,0
2015-02-20,14.969,15.069,14.727,15.069,897093,0
2015-02-23,14.978,15.077,14.826,14.962,872790,0
2015-02-24,15.016,15.167,14.917,15.034,1012491,0
2015-02-25,15.051,15.105,14.935,15.096,881137,0
2015-02-26,15.06,15.157,14.952,15.087,1083691,0
2015-02-27,15.077,15.077,14.899,14.908,1305416,0
2015-03-02,14.942,15.105,14.835,15.026,1102441,0
2015-03-03,15.006,15.06,14.935,15.006,1853935,0
2015-03-04,14.997,15.034,14.889,15.016,1256889,0
2015-03-05,15.034,15.143,14.899,15.133,1340440,0
2015-03-06,15.133,15.501,15.006,15.321,2137425,0
2015-03-09,15.321,15.501,15.321,15.359,1639127,0
2015-03-10,15.267,15.267,14.899,14.908,1431755,0
2015-03-11,14.899,14.969,14.752,14.969,2506125,0
2015-03-12,15.105,15.475,15.069,15.403,2134764,0
2015-03-13,15.394,15.557,15.214,15.501,1742425,0
2015-03-16,15.592,15.627,15.368,15.501,2234178,0
2015-03-17,15.538,15.666,15.321,15.647,1548589,0
2015-03-18,15.608,15.773,15.458,15.592,3085642,0
2015-03-19,15.508,15.592,15.384,15.557,1836073,0
2015-03-20,15.627,15.773,15.508,15.746,3179508,0
2015-03-23,15.746,15.765,14.997,15.584,1392144,0
2015-03-24,15.627,15.675,15.411,15.538,1786808,0
2015-03-25,15.584,15.699,15.304,15.304,2152848,0
2015-03-26,15.267,15.377,15.133,15.321,1523865,0
2015-03-27,15.33,15.395,15.15,15.349,1452283,0
2015-03-30,15.449,15.74,15.385,15.678,1391849,0
2015-03-31,15.569,15.645,15.439,15.62,2007991,0
2015-04-01,15.62,15.64,15.411,15.63,1700656,0
2015-04-02,15.66,15.813,15.51,15.793,1566598,0
2015-04-06,15.64,15.759,15.378,15.693,1546254,0
2015-04-07,15.776,15.89,15.66,15.703,1727854,0
2015-04-08,15.703,15.823,15.66,15.75,1972407,0
2015-04-09,15.721,15.784,15.559,15.64,2255471,0
2015-04-10,15.684,15.759,15.587,15.678,773017,0
2015-04-13,15.65,15.876,15.602,15.867,1424401,0
2015-04-14,15.803,15.83,15.587,15.776,1565280,0
2015-04-15,15.784,16.023,15.693,15.913,2371578,0
2015-04-16,15.823,16.166,15.594,16.066,4159270,0
2015-04-17,16.041,16.041,15.569,15.577,2686368,0
2015-04-20,15.63,15.776,15.54,15.703,1793788,0
2015-04-21,15.74,15.827,15.63,15.64,1615370,0
2015-04-22,15.668,15.776,15.506,15.678,1626474,0
2015-04-23,15.684,15.784,15.602,15.693,1637974,0
2015-04-24,15.713,15.75,15.502,15.62,1072751,0
2015-04-27,15.65,15.793,15.378,15.51,1150673,0
2015-04-28,15.577,15.803,15.411,15.769,1460362,0
2015-04-29,15.713,15.876,15.678,15.721,1341038,0
2015-04-30,15.66,15.75,15.43,15.468,1826361,0
2015-05-01,15.411,15.65,15.294,15.313,1240412,0
2015-05-04,15.339,15.54,15.304,15.502,920494,0
2015-05-05,15.439,15.594,15.33,15.385,1328942,0
2015-05-06,15.459,15.52,15.33,15.502,1159720,0
2015-05-07,15.468,15.55,15.313,15.378,1685498,0
2015-05-08,15.51,15.587,15.313,15.52,1284841,0
2015-05-11,15.495,15.678,15.449,15.559,1164198,0
2015-05-12,15.53,15.684,15.368,15.63,875416,0
2015-05-13,15.64,15.784,15.52,15.74,903777,0
2015-05-14,15.784,15.858,15.73,15.823,1561429,0
2015-05-15,15.776,15.823,15.54,15.655,2553968,0
2015-05-18,15.668,15.966,15.655,15.941,1925192,0
2015-05-19,15.975,16.149,15.948,16.149,1191449,0
2015-05-20,16.14,16.14,15.975,16.032,1042015,0
2015-05-21,15.985,16.095,15.894,16.032,836034,0
2015-05-22,15.995,16.056,15.876,15.903,1052245,0
2015-05-26,15.803,15.84,15.693,15.83,942552,0
2015-05-27,15.85,16.114,15.776,16.075,1459373,0
2015-05-28,16.056,16.123,15.923,16.041,1036430,0
2015-05-29,16.013,16.041,15.793,15.995,1283742,0
2015-06-01,16.049,16.128,15.813,16.009,1724770,0
2015-06-02,15.83,16.236,15.759,16.14,1314017,0
2015-06-03,16.222,16.495,16.158,16.413,1571328,0
2015-06-04,16.359,16.403,16.158,16.258,1482577,0
2015-06-05,16.376,16.53,16.304,16.53,1963719,0
2015-06-08,16.459,16.648,16.368,16.521,1666237,0
2015-06-09,16.53,16.848,16.43,16.696,2237200,0
2015-06-10,16.822,17.022,16.705,16.913,2331383,0
2015-06-11,16.913,16.994,16.787,16.985,1086835,0
2015-06-12,16.994,17.031,16.848,16.948,995165,0
2015-06-15,16.877,16.994,16.658,16.857,1432099,0
2015-06-16,16.94,17.185,16.777,17.084,1694610,0
2015-06-17,17.185,17.203,16.677,16.687,1975266,0
2015-06-18,16.648,16.839,16.578,16.813,1769722,0
2015-06-19,16.822,16.857,16.648,16.658,2942281,0
2015-06-22,16.73,16.857,16.668,16.813,2096790,0
2015-06-23,16.822,17.084,16.696,17.051,2314647,0
2015-06-24,17.058,17.151,16.948,16.994,1542844,0
2015-06-25,17.068,17.151,16.922,17.022,1540204,0
2015-06-26,17.142,17.287,16.821,16.866,9363002,0
2015-06-29,16.736,16.811,16.389,16.399,2295121,0
2015-06-30,16.554,16.72,16.33,16.49,2064420,0
2015-07-01,16.811,16.811,16.49,16.574,2590765,0
2015-07-02,16.583,16.645,16.252,16.325,1846962,0
2015-07-06,16.178,16.435,16.058,16.435,1921039,0
2015-07-07,16.371,16.49,15.976,16.243,2016823,0
2015-07-08,16.116,16.325,16.041,16.168,2182537,0
2015-07-09,16.344,16.481,16.243,16.335,1414733,0
2015-07-10,16.583,16.655,16.389,16.609,1870310,0
2015-07-13,16.694,16.886,16.684,16.756,2042786,0
2015-07-14,16.665,16.903,16.609,16.794,1625744,0
2015-07-15,16.821,16.912,16.736,16.785,1799198,0
2015-07-16,17.315,17.315,16.811,16.931,2199120,0
2015-07-17,17.105,17.105,16.785,16.931,2145662,0
2015-07-20,17.004,17.152,16.856,17.105,2120353,0
2015-07-21,17.022,17.305,16.939,16.957,1649612,0
2015-07-22,16.912,17.252,16.912,17.16,1218036,0
2015-07-23,17.234,17.305,16.866,16.894,1215418,0
2015-07-24,16.838,17.041,16.665,16.674,1647866,0
2015-07-27,16.618,16.765,16.426,16.499,1326802,0
2015-07-28,16.564,16.618,16.371,16.417,1647210,0
2015-07-29,16.38,16.481,16.298,16.38,1703394,0
2015-07-30,16.38,16.445,16.298,16.389,1573138,0
2015-07-31,16.417,16.435,16.225,16.261,2250393,0
2015-08-03,16.316,16.353,16.024,16.243,1672186,0
2015-08-04,16.252,16.389,16.206,16.261,1568118,0
2015-08-05,16.344,16.509,16.234,16.279,1892892,0
2015-08-06,16.308,16.408,15.995,16.087,1871019,0
2015-08-07,16.049,16.168,15.792,15.949,1719650,0
2015-08-10,16.077,16.289,16.005,16.289,1783144,0
2015-08-11,16.087,16.216,15.923,16.106,1401428,0
2015-08-12,15.976,16.151,15.492,15.83,1787614,0
2015-08-13,15.83,15.949,15.711,15.822,1111124,0
2015-08-14,15.802,16.005,15.701,16.005,961991,0
2015-08-17,15.885,16.097,15.739,15.958,1530810,0
2015-08-18,15.976,16.077,15.858,15.894,1115814,0
2015-08-19,15.812,15.867,15.628,15.676,1333675,0
2015-08-20,15.547,15.584,15.281,15.281,1797762,0
2015-08-21,14.94,15.309,14.924,15.116,1982893,0
2015-08-24,14.437,14.858,14.236,14.365,2597302,0
2015-08-25,15.033,15.501,14.327,14.327,3221440,0
2015-08-26,14.584,14.849,14.373,14.832,2822264,0
2015-08-27,15.29,15.317,14.896,15.033,3206494,0
2015-08-28,14.914,15.198,14.914,15.087,1756634,0
2015-08-31,14.968,15.344,14.905,15.317,1930749,0
2015-09-01,14.986,15.087,14.594,14.647,1907947,0
2015-09-02,14.832,14.96,14.622,14.924,1302039,0
2015-09-03,14.876,15.134,14.805,15.015,1814454,0
2015-09-04,14.841,15.015,14.814,14.924,1023848,0
2015-09-08,15.198,15.325,14.896,15.317,955882,0
2015-09-09,15.4,15.483,15.106,15.134,1652230,0
2015-09-10,15.06,15.344,15.051,15.18,1150379,0
2015-09-11,14.841,15.198,14.841,15.198,1019812,0
2015-09-14,15.207,15.309,15.116,15.16,1048176,0
2015-09-15,15.527,15.527,15.125,15.435,1432079,0
2015-09-16,15.435,15.492,15.225,15.465,1230581,0
2015-09-17,15.492,15.639,15.06,15.125,2003368,0
2015-09-18,14.785,14.886,14.622,14.694,3263659,0
2015-09-21,14.832,15.078,14.822,15.043,1735578,0
2015-09-22,14.832,15.051,14.685,14.96,1639030,0
2015-09-23,15.033,15.16,14.849,15.025,997219,0
2015-09-24,14.896,15.17,14.822,15.16,1236599,0
2015-09-25,15.363,15.4,15.051,15.078,1811945,0
2015-09-28,15.051,15.135,14.903,14.985,1370270,0
2015-09-29,14.985,15.144,14.874,14.949,1276193,0
2015-09-30,15.087,15.227,14.959,15.087,1819490,0
2015-10-01,15.043,15.144,14.874,15.097,2197177,0
2015-10-02,14.727,14.865,14.367,14.856,2608348,0
2015-10-05,14.976,15.273,14.905,15.246,1335932,0
2015-10-06,15.264,15.376,15.161,15.301,1749918,0
2015-10-07,15.394,15.698,15.347,15.688,1482539,0
2015-10-08,15.605,15.848,15.512,15.838,1375153,0
2015-10-09,15.893,15.902,15.551,15.614,1650852,0
2015-10-12,15.654,15.79,15.542,15.782,945705,0
2015-10-13,15.664,15.856,15.624,15.634,1115333,0
2015-10-14,15.589,15.664,15.19,15.236,1481348,0
2015-10-15,15.337,15.551,15.135,15.551,1659712,0
2015-10-16,15.551,15.596,15.376,15.512,1888956,0
2015-10-19,15.487,15.561,15.42,15.496,1240326,0
2015-10-20,15.522,15.629,15.468,15.57,1199904,0
2015-10-21,15.654,15.654,15.273,15.283,1831051,0
2015-10-22,15.227,15.624,15.116,15.42,4111628,0
2015-10-23,15.522,15.717,15.376,15.68,2146076,0
2015-10-26,15.376,15.596,15.376,15.459,1848122,0
2015-10-27,15.328,15.43,15.125,15.236,1579983,0
2015-10-28,15.255,15.94,15.227,15.912,3250605,0
2015-10-29,15.912,16.058,15.782,15.838,2633844,0
2015-10-30,15.79,15.874,15.376,15.459,1805338,0
2015-11-02,15.439,15.746,15.403,15.688,1652330,0
2015-11-03,15.624,15.81,15.579,15.605,2044741,0
2015-11-04,15.664,15.848,15.596,15.848,1600436,0
2015-11-05,15.865,16.17,15.8,15.957,2138513,0
2015-11-06,16.236,16.597,16.218,16.522,2137326,0
2015-11-09,16.495,16.624,16.291,16.366,1901428,0
2015-11-10,16.375,16.624,16.244,16.412,1493233,0
2015-11-11,16.531,16.541,16.19,16.244,1261394,0
2015-11-12,15.82,16.18,15.81,15.82,942480,0
2015-11-13,15.708,15.865,15.644,15.688,1379474,0
2015-11-16,15.634,15.874,15.542,15.865,1180585,0
2015-11-17,15.94,16.2,15.82,16.049,1791943,0
2015-11-18,16.098,16.328,15.966,16.31,1303202,0
2015-11-19,16.319,16.319,16.133,16.272,1275547,0
2015-11-20,16.282,16.459,16.227,16.439,941291,0
2015-11-23,16.439,16.624,16.347,16.384,1198735,0
2015-11-24,16.291,16.57,16.218,16.513,1052889,0
2015-11-25,16.522,16.588,16.412,16.513,706535,0
2015-11-27,16.513,16.56,16.366,16.504,483771,0
2015-11-30,16.58,16.662,16.495,16.588,1428844,0
2015-12-01,16.633,16.707,16.337,16.449,2213706,0
2015-12-02,16.477,16.495,15.995,16.041,2039270,0
2015-12-03,16.17,16.227,15.708,15.838,1943572,0
2015-12-04,15.856,16.133,15.765,16.049,1588086,0
2015-12-07,16.014,16.033,15.614,15.726,1165785,0
2015-12-08,15.57,15.726,15.477,15.579,1737631,0
2015-12-09,15.512,15.688,15.19,15.283,1477783,0
2015-12-10,15.291,15.551,15.199,15.366,1481239,0
2015-12-11,15.097,15.376,14.819,14.949,1629354,0
2015-12-14,14.931,15.024,14.681,14.847,2104361,0
2015-12-15,15.07,15.273,14.856,15.19,1719129,0
2015-12-16,15.357,15.403,15.024,15.347,1660576,0
2015-12-17,15.376,15.411,15.014,15.024,1231360,0
2015-12-18,14.931,15.004,14.642,14.7,4568068,0
2015-12-21,14.856,15.051,14.617,14.819,1653339,0
2015-12-22,14.912,14.912,14.661,14.894,1275936,0
2015-12-23,14.985,15.087,14.884,15.078,889652,0
2015-12-24,15.125,15.218,14.985,15.171,648534,0
2015-12-28,15.087,15.097,14.856,15.051,1249144,0
2015-12-29,15.145,15.275,15.087,15.247,960148,0
2015-12-30,15.172,15.219,15.043,15.043,997743,0
2015-12-31,15.014,15.107,14.863,14.863,1415105,0
2016-01-04,14.63,14.715,14.378,14.433,2019624,0
2016-01-05,14.443,14.565,14.266,14.406,2196825,0
2016-01-06,14.228,14.382,14.06,14.247,1994052,0
2016-01-07,14.032,14.172,13.884,13.92,2189969,0
2016-01-08,14.032,14.079,13.584,13.592,1696721,0
2016-01-11,13.639,13.994,13.527,13.669,1935937,0
2016-01-12,13.779,13.869,13.611,13.845,2104613,0
2016-01-13,13.864,13.915,13.425,13.444,3592064,0
2016-01-14,13.527,13.728,13.366,13.592,2189198,0
2016-01-15,13.21,13.584,13.087,13.293,2314341,0
2016-01-19,13.453,13.891,13.022,13.097,1941719,0
2016-01-20,12.874,13.162,12.592,12.994,3185297,0
2016-01-21,13.077,13.185,12.834,12.864,2272046,0
2016-01-22,13.031,13.162,12.947,13.117,1572594,0
2016-01-25,13.07,13.097,12.579,12.612,1787430,0
2016-01-26,12.731,13.092,12.731,12.994,1646750,0
2016-01-27,12.928,13.323,12.901,13.013,1629138,0
2016-01-28,12.854,13.565,12.854,13.47,2945862,0
2016-01-29,13.509,13.639,13.263,13.537,4834373,0
2016-02-01,13.453,13.779,13.19,13.425,2639219,0
2016-02-02,13.21,13.313,13.04,13.162,2611092,0
2016-02-03,13.537,13.537,12.874,13.444,3426548,0
2016-02-04,13.416,13.798,13.386,13.584,2212481,0
2016-02-05,13.63,13.771,13.453,13.47,1928220,0
2016-02-08,13.303,13.789,13.18,13.703,3291970,0
2016-02-09,13.518,13.884,13.283,13.771,3191689,0
2016-02-10,13.901,14.182,13.677,13.677,2023622,0
2016-02-11,13.35,13.611,13.162,13.453,2147382,0
2016-02-12,13.677,14.041,13.62,14.032,2555539,0
2016-02-16,14.218,14.527,14.06,14.5,2887174,0
2016-02-17,14.639,14.687,14.228,14.396,2470346,0
2016-02-18,14.415,14.415,13.891,14.032,2634830,0
2016-02-19,13.911,14.35,13.884,13.938,3660485,0
2016-02-22,14.041,14.187,13.874,13.986,3235410,0
2016-02-23,13.994,14.05,13.686,13.884,2315730,0
2016-02-24,13.713,13.864,13.479,13.808,1452087,0
2016-02-25,13.864,14.032,13.798,13.986,1722206,0
2016-02-26,14.098,14.34,13.994,14.228,2134403,0
2016-02-29,14.201,14.396,14.05,14.06,2437190,0
2016-03-01,14.153,14.517,14.028,14.481,1955627,0
2016-03-02,14.5,14.818,14.443,14.799,2239112,0
2016-03-03,14.827,14.958,14.594,14.799,2376460,0
2016-03-04,14.872,14.958,14.742,14.892,2357111,0
2016-03-07,14.799,15.107,14.715,15.087,1452839,0
2016-03-08,14.966,15.024,14.603,14.603,2768354,0
2016-03-09,14.715,14.846,14.584,14.827,2093324,0
2016-03-10,14.985,15.065,14.662,14.911,3107070,0
2016-03-11,15.033,15.201,14.948,15.162,1607397,0
2016-03-14,15.162,15.162,14.958,15.033,1585458,0
2016-03-15,14.901,14.931,14.72,14.809,1641086,0
2016-03-16,14.799,14.882,14.5,14.639,1736910,0
2016-03-17,14.622,14.926,14.406,14.855,1786514,0
2016-03-18,14.931,15.136,14.855,14.939,4974251,0
2016-03-21,14.687,15.087,14.565,15.014,1140967,0
2016-03-22,14.901,15.145,14.78,15.07,1845799,0
2016-03-23,15.014,15.131,14.948,14.948,1905684,0
2016-03-24,14.872,14.939,14.78,14.921,1388275,0
2016-03-28,14.975,14.975,14.77,14.892,1291457,0
2016-03-29,14.845,15.129,14.685,15.099,2304512,0
2016-03-30,15.175,15.439,15.015,15.223,1265812,0
2016-03-31,15.223,15.298,14.84,14.976,2504243,0
2016-04-01,14.845,15.08,14.769,15.044,1239534,0
2016-04-04,15.035,15.129,14.939,15.005,1345013,0
2016-04-05,14.901,15.02,14.723,14.731,1131045,0
2016-04-06,14.694,14.863,14.571,14.779,1412048,0
2016-04-07,14.665,14.694,14.255,14.344,1396699,0
2016-04-08,14.477,14.704,14.411,14.467,1006755,0
2016-04-11,14.542,14.808,14.542,14.619,1199188,0
2016-04-12,14.675,14.911,14.551,14.892,893095,0
2016-04-13,15.044,15.439,14.911,15.402,1704853,0
2016-04-14,15.355,15.658,15.289,15.488,1721935,0
2016-04-15,15.43,15.534,15.129,15.497,1495815,0
2016-04-18,15.374,15.638,15.184,15.563,888938,0
2016-04-19,15.591,15.771,15.544,15.762,938988,0
2016-04-20,15.722,15.846,15.534,15.788,1120560,0
2016-04-21,15.089,15.846,14.959,14.995,4614917,0
2016-04-22,14.645,15.203,14.645,15.099,3313639,0
2016-04-25,15.025,15.119,14.798,15.015,1741525,0
2016-04-26,15.099,15.203,14.995,15.148,1437526,0
2016-04-27,15.175,15.269,15.057,15.251,1535086,0
2016-04-28,15.129,15.279,14.995,15.035,1980184,0
2016-04-29,15.025,15.109,14.817,14.949,1491482,0
2016-05-02,14.967,15.109,14.887,15.044,1150277,0
2016-05-03,14.872,14.872,14.496,14.551,1303481,0
2016-05-04,14.477,14.609,14.194,14.306,1952310,0
2016-05-05,14.316,14.392,14.051,14.108,1618043,0
2016-05-06,14.014,14.278,13.947,14.155,974535,0
2016-05-09,14.099,14.194,14.009,14.08,1334202,0
2016-05-10,14.203,14.364,14.137,14.297,740912,0
2016-05-11,14.288,14.477,14.241,14.274,1558426,0
2016-05-12,14.316,14.477,14.137,14.269,1120205,0
2016-05-13,14.241,14.428,14.004,14.08,1015403,0
2016-05-16,14.061,14.343,14.014,14.241,967391,0
2016-05-17,14.194,14.325,13.994,14.08,1758426,0
2016-05-18,14.07,14.591,14.07,14.542,1946310,0
2016-05-19,14.438,14.627,14.155,14.334,1395693,0
2016-05-20,14.354,14.518,14.241,14.496,1627022,0
2016-05-23,14.506,14.542,14.364,14.438,963844,0
2016-05-24,14.542,14.817,14.506,14.798,1388943,0
2016-05-25,14.845,15.089,14.845,15.052,1082502,0
2016-05-26,15.062,15.062,14.819,14.855,810538,0
2016-05-27,14.855,15.035,14.826,15.025,932453,0
2016-05-31,15.08,15.156,15.005,15.099,1236042,0
2016-06-01,14.967,15.213,14.901,15.156,1213120,0
2016-06-02,15.109,15.223,15.044,15.213,1077942,0
2016-06-03,15.052,15.052,14.571,14.911,1246861,0
2016-06-06,14.939,15.184,14.665,15.052,944217,0
2016-06-07,15.025,15.08,14.939,14.949,724149,0
2016-06-08,14.921,15.075,14.872,15.015,1228786,0
2016-06-09,14.959,14.976,14.718,14.808,867820,0
2016-06-10,14.627,14.723,14.551,14.619,1292526,0
2016-06-13,14.496,14.581,14.316,14.354,1387518,0
2016-06-14,14.334,14.438,14.174,14.269,1810423,0
2016-06-15,14.288,14.581,14.231,14.354,1907487,0
2016-06-16,14.211,14.406,14.061,14.334,1711419,0
2016-06-17,14.364,14.637,14.269,14.411,4469718,0
2016-06-20,14.637,14.901,14.486,14.798,2246632,0
2016-06-21,14.779,14.931,14.704,14.863,1915454,0
2016-06-22,14.863,15.129,14.863,14.897,1823665,0
2016-06-23,15.139,15.411,15.109,15.411,1786637,0
2016-06-24,14.486,14.985,14.297,14.467,4000316,0
2016-06-27,14.203,14.26,13.834,13.9,2657863,0
2016-06-28,14.082,14.235,13.948,14.12,3087175,0
2016-06-29,14.292,14.434,14.158,14.416,2465248,0
2016-06-30,14.464,14.788,14.339,14.769,1721264,0
2016-07-01,14.684,14.75,14.579,14.693,1523252,0
2016-07-05,14.569,14.589,14.259,14.349,1437157,0
2016-07-06,14.235,14.63,14.206,14.598,1884664,0
2016-07-07,14.474,14.864,14.474,14.75,2756092,0
2016-07-08,14.903,15.084,14.893,14.913,1800401,0
2016-07-11,14.836,15.065,14.836,15.008,1804103,0
2016-07-12,15.199,15.257,15.118,15.189,2407042,0
2016-07-13,15.16,15.218,15.023,15.118,1559056,0
2016-07-14,15.362,15.39,15.257,15.294,2304623,0
2016-07-15,15.418,15.457,15.18,15.304,2657473,0
2016-07-18,15.247,15.304,15.084,15.189,2175833,0
2016-07-19,15.17,15.257,15.113,15.151,1216642,0
2016-07-20,15.247,15.247,15.065,15.143,2484771,0
2016-07-21,15.143,15.199,14.378,14.425,6241026,0
2016-07-22,14.388,14.693,14.287,14.598,2053104,0
2016-07-25,14.539,14.589,14.369,14.493,1787103,0
2016-07-26,14.493,14.625,14.444,14.559,1034306,0
2016-07-27,14.598,14.769,14.569,14.664,2015188,0
2016-07-28,14.684,14.846,14.579,14.625,1547504,0
2016-07-29,14.579,14.703,14.53,14.539,1974787,0
2016-08-01,14.589,14.649,14.359,14.388,1003748,0
2016-08-02,14.397,14.503,14.187,14.263,1584064,0
2016-08-03,14.273,14.444,14.273,14.416,677915,0
2016-08-04,14.434,14.52,14.407,14.454,904525,0
2016-08-05,14.589,14.998,14.569,14.988,1350654,0
2016-08-08,15.008,15.123,14.941,15.074,1724209,0
2016-08-09,15.113,15.266,15.038,15.237,1718422,0
2016-08-10,15.18,15.314,15.018,15.046,907659,0
2016-08-11,15.133,15.151,15.008,15.018,897196,0
2016-08-12,14.923,14.961,14.827,14.883,1469120,0
2016-08-15,14.941,15.06,14.903,15.028,1195471,0
2016-08-16,15.008,15.133,14.883,15.055,1840374,0
2016-08-17,15.038,15.18,15.008,15.038,2290723,0
2016-08-18,15.046,15.257,14.978,15.093,1529360,0
2016-08-19,15.093,15.189,15.013,15.17,875632,0
2016-08-22,15.093,15.247,15.074,15.247,857530,0
2016-08-23,15.257,15.38,15.247,15.266,1083310,0
2016-08-24,15.304,15.371,15.093,15.266,670839,0
2016-08-25,15.208,15.352,15.133,15.304,841818,0
2016-08-26,15.332,15.457,15.232,15.362,1316192,0
2016-08-29,15.409,15.572,15.294,15.437,1185452,0
2016-08-30,15.418,15.591,15.322,15.591,768636,0
2016-08-31,15.6,15.695,15.476,15.677,1013849,0
2016-09-01,15.677,15.763,15.314,15.523,1446046,0
2016-09-02,15.562,15.672,15.476,15.6,997998,0
2016-09-06,15.609,15.609,15.213,15.332,939758,0
2016-09-07,15.266,15.447,15.237,15.428,1049810,0
2016-09-08,15.467,15.504,15.322,15.342,1091821,0
2016-09-09,15.304,15.504,14.932,14.932,2567017,0
2016-09-12,14.712,14.969,14.664,14.923,2746851,0
2016-09-13,14.788,14.827,14.53,14.759,2350814,0
2016-09-14,14.779,14.798,14.53,14.559,991565,0
2016-09-15,14.589,14.712,14.53,14.617,931168,0
2016-09-16,14.579,14.579,14.302,14.349,3732553,0
2016-09-19,14.407,14.52,14.292,14.359,3151763,0
2016-09-20,14.444,14.444,14.282,14.349,2779789,0
2016-09-21,14.444,14.549,14.306,14.388,3013619,0
2016-09-22,14.464,14.549,14.434,14.525,2281219,0
2016-09-23,14.444,14.674,14.444,14.579,1540189,0
2016-09-26,14.464,14.483,14.225,14.292,1611928,0
2016-09-27,14.244,14.378,14.206,14.378,1540614,0
2016-09-28,14.388,14.561,14.272,14.561,1587137,0
2016-09-29,14.571,14.687,14.306,14.329,1267221,0
2016-09-30,14.369,14.638,14.369,14.513,1183574,0
2016-10-03,14.397,14.551,14.262,14.397,3548297,0
2016-10-04,14.465,14.624,14.455,14.541,1633149,0
2016-10-05,14.62,15.02,14.581,14.869,1405875,0
2016-10-06,14.909,14.985,14.753,14.869,1105757,0
2016-10-07,14.841,14.938,14.6,14.773,1938411,0
2016-10-10,14.889,15.126,14.889,14.947,1250797,0
2016-10-11,14.929,15.01,14.74,14.822,1693429,0
2016-10-12,14.859,15.015,14.763,14.899,1398804,0
2016-10-13,14.793,14.793,14.455,14.595,1272228,0
2016-10-14,14.735,14.822,14.628,14.707,801430,0
2016-10-17,14.744,14.77,14.541,14.561,1068733,0
2016-10-18,14.697,14.899,14.551,14.879,1993530,0
2016-10-19,14.909,15.063,14.832,14.889,1837504,0
2016-10-20,14.929,15.005,14.763,14.919,1866740,0
2016-10-21,14.763,14.957,14.744,14.889,872283,0
2016-10-24,15.015,15.222,14.929,15.073,949880,0
2016-10-25,15.025,15.111,14.929,14.995,1034079,0
2016-10-26,14.909,15.155,14.909,14.957,1043772,0
2016-10-27,15.053,15.063,14.869,15.035,2773601,0
2016-10-28,15.063,15.13,14.716,14.735,1617849,0
2016-10-31,14.813,14.832,14.735,14.744,1830582,0
2016-11-01,14.832,14.859,14.494,14.638,2882974,0
2016-11-02,14.551,14.561,14.301,14.301,1299435,0
2016-11-03,14.378,14.425,14.291,14.359,1132565,0
2016-11-04,14.369,14.551,14.258,14.425,1577792,0
2016-11-07,14.726,14.899,14.581,14.753,2589166,0
2016-11-08,14.687,14.721,14.556,14.581,2293244,0
2016-11-09,14.879,15.632,14.749,15.546,3407032,0
2016-11-10,15.806,16.423,15.632,16.288,3020203,0
2016-11-11,15.932,16.944,15.932,16.907,3161879,0
2016-11-14,17.138,17.847,17.128,17.273,2790458,0
2016-11-15,17.157,17.398,16.82,17.379,1693220,0
2016-11-16,17.157,17.456,17.148,17.205,1919319,0
2016-11-17,17.273,17.301,17.013,17.042,2693896,0
2016-11-18,17.022,17.235,17.003,17.138,2321708,0
2016-11-21,17.195,17.282,17.079,17.185,2709598,0
2016-11-22,17.263,17.311,17.175,17.225,1633396,0
2016-11-23,17.291,17.417,17.195,17.244,1973745,0
2016-11-25,17.254,17.36,17.185,17.341,552907,0
2016-11-28,17.185,17.263,16.847,16.877,1186001,0
2016-11-29,16.887,17.094,16.833,16.877,1654956,0
2016-11-30,17.099,17.153,16.963,17.148,1699398,0
2016-12-01,17.273,17.591,17.042,17.581,2258897,0
2016-12-02,17.504,17.553,17.369,17.456,1569837,0
2016-12-05,17.601,17.899,17.572,17.881,2161947,0
2016-12-06,18.035,18.272,17.871,18.267,1629806,0
2016-12-07,18.227,18.348,18.151,18.217,1858668,0
2016-12-08,18.324,18.585,18.111,18.489,2033081,0
2016-12-09,18.479,18.546,18.257,18.509,1707848,0
2016-12-12,18.315,18.499,17.991,18.111,1649449,0
2016-12-13,17.968,18.333,17.813,18.209,1438012,0
2016-12-14,17.697,18.412,17.697,18.035,1887542,0
2016-12-15,18.18,18.353,17.793,18.19,1847186,0
2016-12-16,18.277,18.44,17.968,18.084,3104016,0
2016-12-19,18.074,18.277,17.899,18.277,1173984,0
2016-12-20,18.383,18.575,18.2,18.565,1128616,0
2016-12-21,18.509,18.595,18.425,18.509,941206,0
2016-12-22,18.575,18.62,18.44,18.499,967719,0
2016-12-23,18.315,18.536,18.286,18.479,662636,0
2016-12-27,18.315,18.532,18.141,18.499,882599,0
2016-12-28,18.556,18.556,18.255,18.332,821138,0
2016-12-29,18.459,18.518,18.123,18.285,808647,0
2016-12-30,18.332,18.372,18.215,18.275,823003,0
2017-01-03,18.596,18.703,18.187,18.285,1101030,0
2017-01-04,18.362,18.741,18.207,18.703,1879441,0
2017-01-05,18.713,18.723,18.332,18.449,1396727,0
2017-01-06,18.536,18.635,18.289,18.294,2094145,0
2017-01-09,18.207,18.22,17.934,18.108,1627803,0
2017-01-10,18.182,18.561,18.128,18.536,1486013,0
2017-01-11,18.576,18.703,18.382,18.643,2150057,0
2017-01-12,18.566,18.566,17.939,18.08,1764382,0
2017-01-13,18.177,18.576,18.095,18.23,1697175,0
2017-01-17,18.021,18.061,17.486,17.496,1387408,0
2017-01-18,17.652,17.652,17.369,17.613,1397584,0
2017-01-19,17.71,17.846,17.457,17.545,1070957,0
2017-01-20,17.583,17.866,17.583,17.797,1209252,0
2017-01-23,17.729,17.817,17.467,17.525,1434614,0
2017-01-24,17.613,17.992,17.583,17.866,1466037,0
2017-01-25,18.128,18.225,17.846,17.904,1791114,0
2017-01-26,17.389,18.108,16.629,18.09,5505348,0
2017-01-27,17.992,18.011,17.671,17.72,1650477,0
2017-01-30,17.564,17.671,17.253,17.603,1674896,0
2017-01-31,17.525,17.856,17.496,17.817,1596665,0
2017-02-01,18.001,18.207,17.632,17.671,1496336,0
2017-02-02,17.525,17.662,17.286,17.398,1176605,0
2017-02-03,17.69,17.953,17.505,17.924,1591788,0
2017-02-06,17.788,18.133,17.72,17.885,1651056,0
2017-02-07,17.983,18.09,17.729,17.769,1169564,0
2017-02-08,17.69,17.729,17.326,17.671,1715842,0
2017-02-09,17.71,18.148,17.671,18.099,1838180,0
2017-02-10,18.187,18.322,18.09,18.245,2001842,0
2017-02-13,18.362,18.673,18.287,18.429,1699744,0
2017-02-14,18.342,18.678,18.309,18.663,1932703,0
2017-02-15,18.733,18.75,18.429,18.499,1784899,0
2017-02-16,18.439,18.586,18.255,18.479,1051288,0
2017-02-17,18.372,18.459,18.255,18.372,906599,0
2017-02-21,18.439,18.611,18.397,18.536,909342,0
2017-02-22,18.459,18.643,18.421,18.489,1450647,0
2017-02-23,18.499,18.635,18.27,18.635,1396451,0
2017-02-24,18.372,18.586,18.322,18.566,1228505,0
2017-02-27,18.556,18.713,18.528,18.693,1474808,0
2017-02-28,18.576,18.703,18.304,18.304,1672969,0
2017-03-01,18.509,18.974,18.509,18.83,2239666,0
2017-03-02,18.887,18.947,18.235,18.265,1289970,0
2017-03-03,18.197,18.392,17.856,18.225,1800246,0
2017-03-06,18.09,18.197,17.749,17.895,2198669,0
2017-03-07,17.856,17.939,17.749,17.797,1562439,0
2017-03-08,18.061,18.061,17.613,17.627,1529225,0
2017-03-09,17.69,17.895,17.681,17.749,1054518,0
2017-03-10,17.739,17.866,17.505,17.662,1398385,0
2017-03-13,17.652,17.885,17.632,17.71,783376,0
2017-03-14,17.613,17.759,17.476,17.652,1249822,0
2017-03-15,17.749,17.929,17.515,17.525,1691500,0
2017-03-16,17.642,17.895,17.593,17.778,1189443,0
2017-03-17,17.759,17.866,17.545,17.788,3448152,0
2017-03-20,17.749,17.876,17.564,17.583,971752,0
2017-03-21,17.729,17.729,16.708,16.746,2462503,0
2017-03-22,16.62,16.873,16.416,16.659,2199552,0
2017-03-23,16.718,17.057,16.591,16.805,1628653,0
2017-03-24,16.912,17.01,16.659,16.805,2078206,0
2017-03-27,16.542,16.843,16.226,16.786,1630497,0
2017-03-28,16.698,16.995,16.661,16.893,1615644,0
2017-03-29,17.05,17.227,16.755,16.883,1275609,0
2017-03-30,17.246,17.668,16.922,17.56,1672392,0
2017-03-31,17.462,17.629,17.295,17.418,1458993,0
2017-04-03,17.443,17.541,17.03,17.158,1918415,0
2017-04-04,17.02,17.295,17.005,17.276,1361291,0
2017-04-05,17.433,17.492,16.853,16.863,1580356,0
2017-04-06,16.833,17.069,16.696,17.025,1256773,0
2017-04-07,16.824,17.04,16.706,16.883,1387262,0
2017-04-10,16.883,17.03,16.647,16.824,1513163,0
2017-04-11,16.775,16.951,16.662,16.932,1835022,0
2017-04-12,16.873,16.971,16.627,16.716,1204466,0
2017-04-13,16.657,16.696,16.391,16.421,1594561,0
2017-04-17,16.441,16.687,16.353,16.667,1903189,0
2017-04-18,16.569,16.735,16.363,16.706,1983589,0
2017-04-19,16.863,17.069,16.824,16.903,1368144,0
2017-04-20,16.903,17.335,16.627,17.276,2662937,0
2017-04-21,17.177,17.384,17.069,17.256,1909854,0
2017-04-24,17.688,17.826,17.413,17.423,2320236,0
2017-04-25,17.61,17.776,17.462,17.511,1879421,0
2017-04-26,17.502,18.002,17.502,17.826,2029998,0
2017-04-27,17.845,17.914,17.639,17.727,1305499,0
2017-04-28,17.727,17.865,17.335,17.354,1251225,0
2017-05-01,17.423,17.786,17.222,17.521,1963897,0
2017-05-02,17.462,17.59,17.315,17.551,1855376,0
2017-05-03,17.472,17.776,17.384,17.747,1313029,0
2017-05-04,17.894,18.13,17.767,17.865,1775674,0
2017-05-05,17.934,17.944,17.659,17.772,1258841,0
2017-05-08,17.737,17.894,17.57,17.747,2015362,0
2017-05-09,17.727,17.875,17.511,17.649,2120789,0
2017-05-10,17.531,17.757,17.492,17.718,1539726,0
2017-05-11,17.649,17.688,17.295,17.344,2125684,0
2017-05-12,17.256,17.423,17.109,17.344,1572209,0
2017-05-15,17.384,17.637,17.384,17.492,1254258,0
2017-05-16,17.482,17.531,17.207,17.452,903122,0
2017-05-17,17.079,17.158,16.574,16.725,2010293,0
2017-05-18,16.716,17.167,16.696,17.04,1825765,0
2017-05-19,17.03,17.192,16.996,17.03,1515547,0
2017-05-22,17.079,17.138,16.883,17.094,1011390,0
2017-05-23,17.119,17.379,16.991,17.276,1075976,0
2017-05-24,17.266,17.413,17.03,17.187,832515,0
2017-05-25,17.236,17.482,17.04,17.167,783345,0
2017-05-26,17.099,17.236,17.011,17.089,744526,0
2017-05-30,17.02,17.069,16.706,16.775,1061630,0
2017-05-31,16.795,16.829,16.461,16.642,1317968,0
2017-06-01,16.716,16.942,16.534,16.942,1533012,0
2017-06-02,16.765,17.059,16.657,16.814,1155941,0
2017-06-05,16.804,17.059,16.765,16.843,806548,0
2017-06-06,16.657,16.824,16.579,16.696,1278346,0
2017-06-07,16.775,16.942,16.696,16.824,1359207,0
2017-06-08,16.863,17.992,16.745,17.668,2825810,0
2017-06-09,17.776,18.532,17.718,18.376,2898646,0
2017-06-12,18.444,18.748,18.213,18.513,2895616,0
2017-06-13,18.582,18.71,18.346,18.454,1763391,0
2017-06-14,18.287,18.489,17.894,18.346,1615784,0
2017-06-15,18.189,18.454,18.11,18.208,1285615,0
2017-06-16,18.071,18.278,18.002,18.238,5027227,0
2017-06-19,18.336,18.454,18.179,18.218,1211145,0
2017-06-20,18.189,18.189,17.968,17.973,1074745,0
2017-06-21,17.983,18.042,17.678,17.727,1446467,0
2017-06-22,17.678,17.806,17.531,17.649,939962,0
2017-06-23,17.708,17.772,17.58,17.698,2086987,0
2017-06-26,17.727,18.16,17.639,17.816,1634693,0
2017-06-27,17.894,18.155,17.836,17.894,1615397,0
2017-06-28,17.993,18.33,17.875,18.221,1144793,0
2017-06-29,18.558,18.647,18.202,18.4,1440179,0
2017-06-30,18.499,18.499,18.162,18.192,1176829,0
2017-07-03,18.251,18.727,18.231,18.608,843518,0
2017-07-05,18.618,18.618,18.211,18.548,982790,0
2017-07-06,18.568,18.677,18.34,18.37,1211274,0
2017-07-07,18.459,18.499,18.221,18.459,840243,0
2017-07-10,18.35,18.449,18.261,18.301,1011358,0
2017-07-11,18.281,18.39,18.132,18.33,956168,0
2017-07-12,18.311,18.519,18.241,18.42,893240,0
2017-07-13,18.449,18.509,18.291,18.424,712213,0
2017-07-14,18.202,18.37,18.038,18.261,1294844,0
2017-07-17,18.241,18.385,18.093,18.34,1496132,0
2017-07-18,18.231,18.39,18.122,18.38,1311575,0
2017-07-19,18.429,18.638,18.34,18.638,1315628,0
2017-07-20,17.934,18.865,17.934,18.439,2297811,0
2017-07-21,18.598,18.727,18.41,18.638,1610077,0
2017-07-24,18.608,18.756,18.543,18.707,979872,0
2017-07-25,19.024,19.173,18.905,19.024,2099851,0
2017-07-26,18.994,19.009,18.638,18.687,1104377,0
2017-07-27,18.697,18.875,18.449,18.509,1851028,0
2017-07-28,18.469,18.538,18.221,18.281,1193737,0
2017-07-31,18.32,18.439,18.241,18.37,1674485,0
2017-08-01,18.489,18.489,18.271,18.429,1149158,0
2017-08-02,18.479,18.519,18.291,18.439,761261,0
2017-08-03,18.41,18.479,18.202,18.33,923711,0
2017-08-04,18.37,18.573,18.37,18.429,942762,0
2017-08-07,18.42,18.42,18.112,18.132,1485347,0
2017-08-08,18.073,18.519,18.033,18.112,2002157,0
2017-08-09,17.914,18.003,17.825,17.894,1251825,0
2017-08-10,17.667,17.785,17.25,17.29,1303723,0
2017-08-11,17.369,17.488,17.013,17.141,1120094,0
2017-08-14,17.359,17.558,17.31,17.528,1118003,0
2017-08-15,17.637,17.696,17.399,17.409,797572,0
2017-08-16,17.488,17.607,17.295,17.349,897531,0
2017-08-17,17.28,17.349,16.834,16.864,982861,0
2017-08-18,16.795,17.191,16.666,17.062,1640275,0
2017-08-21,17.022,17.052,16.894,17.003,747920,0
2017-08-22,17.062,17.25,17.013,17.141,815868,0
2017-08-23,16.963,17.28,16.963,17.151,598763,0
2017-08-24,17.25,17.25,17.072,17.181,503463,0
2017-08-25,17.221,17.374,17.151,17.28,466322,0
2017-08-28,17.3,17.359,17.122,17.211,797540,0
2017-08-29,16.993,17.28,16.923,17.25,869962,0
2017-08-30,17.24,17.409,17.171,17.34,806823,0
2017-08-31,17.389,17.488,17.32,17.34,971029,0
2017-09-01,17.379,17.627,17.33,17.548,945224,0
2017-09-05,17.458,17.488,17.032,17.102,1137279,0
2017-09-06,17.191,17.325,17.112,17.191,1077212,0
2017-09-07,17.171,17.217,16.616,16.775,1285745,0
2017-09-08,16.765,17.161,16.755,17.042,1087158,0
2017-09-11,17.27,17.657,17.24,17.458,1608735,0
2017-09-12,17.528,17.974,17.528,17.914,1183190,0
2017-09-13,17.845,18.162,17.795,18.063,1940185,0
2017-09-14,18.152,18.241,17.914,17.934,1297578,0
2017-09-15,17.944,18.073,17.884,18.003,4809006,0
2017-09-18,18.112,18.479,18.093,18.469,1045192,0
2017-09-19,18.439,18.578,18.39,18.509,1108242,0
2017-09-20,18.449,18.974,18.42,18.806,1448577,0
2017-09-21,18.826,18.925,18.598,18.608,1271770,0
2017-09-22,18.548,18.836,18.499,18.806,1423698,0
2017-09-25,18.756,18.984,18.756,18.905,1329533,0
2017-09-26,18.964,19.108,18.875,19.004,1819263,0
2017-09-27,19.311,19.509,18.984,19.391,1698000,0
2017-09-28,19.43,19.46,19.143,19.45,1815402,0
2017-09-29,19.47,19.63,19.46,19.51,1806174,0
2017-10-02,19.57,19.82,19.455,19.81,1727370,0
2017-10-03,19.85,19.85,19.54,19.79,2416626,0
2017-10-04,19.75,19.77,19.5,19.54,1378854,0
2017-10-05,19.65,19.93,19.53,19.82,1230839,0
2017-10-06,19.88,20.03,19.81,19.9,1058110,0
2017-10-09,19.9,20,19.74,19.82,1236403,0
2017-10-10,19.91,20,19.8,19.95,1301538,0
2017-10-11,19.9,19.95,19.73,19.83,839758,0
2017-10-12,19.9,19.9191,19.735,19.8,1036344,0
2017-10-13,19.68,19.94,19.53,19.73,2050407,0
2017-10-16,19.72,19.99,19.715,19.85,1273739,0
2017-10-17,19.92,19.92,19.62,19.69,1986892,0
2017-10-18,19.77,19.98,19.68,19.95,1861097,0
2017-10-19,20.75,20.825,20.08,20.63,3141624,0
2017-10-20,20.87,20.965,20.56,20.57,2392297,0
2017-10-23,20.61,20.61,20.225,20.26,1465306,0
2017-10-24,20.33,20.66,20.33,20.52,1881277,0
2017-10-25,20.52,20.65,20.4,20.45,1256510,0
2017-10-26,20.51,20.73,20.49,20.72,1439076,0
2017-10-27,20.67,20.98,20.5878,20.98,1621512,0
2017-10-30,20.8,20.89,20.405,20.5,1072901,0
2017-10-31,20.54,20.69,20.43,20.46,1172427,0
2017-11-01,20.65,20.7,20.26,20.4,810447,0
2017-11-02,20.45,20.7,20.26,20.62,1061306,0
2017-11-03,20.61,20.68,20.4,20.57,1416970,0
2017-11-06,20.57,20.68,20.48,20.64,747802,0
2017-11-07,20.65,20.659,20.01,20.09,1377497,0
2017-11-08,20.34,20.345,19.9,20.09,1331283,0
2017-11-09,19.99,20.16,19.75,20.01,1181939,0
2017-11-10,20.1,20.21,20.04,20.08,1117480,0
