Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.129,13.277,12.986,13.135,5686537,0
2005-02-28,13.075,13.234,12.894,13.197,6129140,0
2005-03-01,13.258,13.558,13.22,13.483,7634638,0
2005-03-02,13.967,14.426,13.853,14.35,22585468,0
2005-03-03,14.238,14.244,14.019,14.116,14483723,0
2005-03-04,14.139,14.26,14.019,14.034,6347133,0
2005-03-07,14.086,14.183,14.034,14.148,4581787,0
2005-03-08,14.373,14.382,13.974,14.116,4733434,0
2005-03-09,14.148,14.26,14.019,14.04,5049698,0
2005-03-10,14.116,14.148,13.733,13.793,4728443,0
2005-03-11,13.747,14.125,13.747,13.967,3294133,0
2005-03-14,14.102,14.102,13.768,13.853,3735099,0
2005-03-15,14.034,14.367,13.934,14.305,3970050,0
2005-03-16,14.29,14.503,14.073,14.26,4938850,0
2005-03-17,14.183,14.449,14.132,14.344,3910903,0
2005-03-18,14.434,14.472,13.982,14.132,4834954,0
2005-03-21,14.17,14.305,13.513,13.733,3891377,0
2005-03-22,13.733,13.86,13.331,13.444,4700315,0
2005-03-23,13.362,13.429,12.947,13.234,4713372,0
2005-03-24,13.346,13.596,13.18,13.318,3487604,0
2005-03-28,13.444,13.776,13.371,13.747,4947550,0
2005-03-29,13.768,14.225,13.678,13.982,5975828,0
2005-03-30,14.086,14.225,13.823,14.183,3298846,0
2005-03-31,14.139,14.417,13.914,14.404,3848680,0
2005-04-01,14.587,14.607,13.747,14.019,4441176,0
2005-04-04,14.019,14.449,13.899,14.404,3470416,0
2005-04-05,14.562,14.75,14.465,14.692,5849862,0
2005-04-06,14.788,14.812,14.382,14.715,3882627,0
2005-04-07,14.707,14.788,14.094,14.517,9449642,0
2005-04-08,14.587,14.658,14.396,14.531,3217822,0
2005-04-11,14.531,14.692,14.336,14.417,2184414,0
2005-04-12,14.434,14.674,14.282,14.623,3921346,0
2005-04-13,14.722,14.849,14.207,14.35,4069236,0
2005-04-14,14.449,14.488,13.816,13.883,4886342,0
2005-04-15,13.8,13.883,12.916,13.106,8695684,0
2005-04-18,12.916,13.422,12.916,13.212,6162458,0
2005-04-19,13.277,13.62,13.277,13.518,3506488,0
2005-04-20,13.605,13.633,12.367,12.863,7099516,0
2005-04-21,13.067,13.302,13.021,13.212,3686365,0
2005-04-22,12.97,13.059,12.531,12.682,4830716,0
2005-04-25,12.682,13.008,12.675,12.9,4287257,0
2005-04-26,12.752,13.18,12.728,12.97,3225805,0
2005-04-27,12.961,13.354,12.826,13.075,3860978,0
2005-04-28,13.075,13.115,12.766,12.81,2608508,0
2005-04-29,12.849,13.028,12.358,12.78,4785687,0
2005-05-02,12.794,12.879,12.464,12.6,4495608,0
2005-05-03,12.6,12.986,12.577,12.916,4051486,0
2005-05-04,13.001,13.001,12.629,12.682,7289812,0
2005-05-05,12.894,13.582,12.849,13.565,9848921,0
2005-05-06,13.249,13.346,13.059,13.258,6380756,0
2005-05-09,13.326,13.542,13.22,13.533,2808971,0
2005-05-10,13.513,13.549,13.354,13.444,2910570,0
2005-05-11,13.437,13.753,13.437,13.747,5222190,0
2005-05-12,13.703,13.747,12.569,12.894,20415942,0
2005-05-13,12.894,13.173,12.545,12.736,8704518,0
2005-05-16,12.81,13.249,12.759,13.234,4820374,0
2005-05-17,13.165,13.406,13.001,13.331,4062365,0
2005-05-18,13.387,13.414,13.043,13.414,4804178,0
2005-05-19,13.429,13.533,13.22,13.513,4067825,0
2005-05-20,12.721,13.197,12.577,12.986,12864903,0
2005-05-23,12.977,13.249,12.954,13.197,5929300,0
2005-05-24,13.092,13.212,12.97,13.188,5381664,0
2005-05-25,13.18,13.518,13.115,13.513,5799215,0
2005-05-26,13.549,13.914,13.513,13.853,7477675,0
2005-05-27,13.807,14.125,13.8,14.034,4408576,0
2005-05-31,14.064,14.064,13.565,13.8,7086540,0
2005-06-01,13.823,14.073,13.686,13.989,5163305,0
2005-06-02,13.906,14.699,13.725,14.373,10322457,0
2005-06-03,14.183,14.35,14.102,14.199,3587223,0
2005-06-06,14.244,14.457,14.102,14.44,2256746,0
2005-06-07,14.683,14.916,14.503,14.744,3548636,0
2005-06-08,14.849,14.863,14.537,14.607,3077692,0
2005-06-09,14.623,14.788,14.388,14.652,3788625,0
2005-06-10,14.856,14.984,14.587,14.955,3987663,0
2005-06-13,14.933,15.288,14.78,14.97,5101860,0
2005-06-14,15.052,15.233,14.849,15.22,4759713,0
2005-06-15,15.288,15.354,14.97,15.257,3754944,0
2005-06-16,15.354,15.4,15.023,15.339,3192742,0
2005-06-17,15.409,15.559,14.916,15.182,6278533,0
2005-06-20,15.09,15.15,14.692,15.083,3671338,0
2005-06-21,15.09,15.22,14.772,15.173,2359696,0
2005-06-22,15.257,15.686,15.226,15.644,4379037,0
2005-06-23,15.708,15.77,15.452,15.571,3594816,0
2005-06-24,15.629,15.657,14.916,14.977,3846247,0
2005-06-27,14.828,14.916,14.616,14.788,4130553,0
2005-06-28,15.263,15.409,14.992,15.37,3677778,0
2005-06-29,15.212,15.934,15.204,15.507,4659609,0
2005-06-30,15.339,15.657,14.404,14.941,8789031,0
2005-07-01,15.031,15.173,14.828,15.165,2176474,0
2005-07-05,15.173,15.787,15.135,15.741,4483081,0
2005-07-06,15.787,15.82,15.257,15.331,4527752,0
2005-07-07,14.788,15.444,14.699,15.409,6147095,0
2005-07-08,15.409,15.551,15.272,15.551,3430566,0
2005-07-11,15.545,15.587,15.263,15.423,2972610,0
2005-07-12,15.499,16.133,15.386,16.057,6643815,0
2005-07-13,16.109,16.593,15.959,16.101,4182511,0
2005-07-14,16.171,16.306,15.637,15.795,3331830,0
2005-07-15,15.748,16.029,15.7,15.923,2132420,0
2005-07-18,15.942,15.942,15.725,15.756,2141695,0
2005-07-19,15.853,16.02,15.748,15.996,2175054,0
2005-07-20,16.029,16.142,15.787,16.085,2436601,0
2005-07-21,16.109,16.109,15.482,15.507,3766857,0
2005-07-22,15.62,16.192,15.53,16.184,3124514,0
2005-07-25,16.207,16.29,15.748,15.787,3132786,0
2005-07-26,15.82,16.004,15.637,15.891,3486344,0
2005-07-27,16.004,16.184,15.686,16.133,3401906,0
2005-07-28,16.276,16.336,15.959,16.321,2904120,0
2005-07-29,16.127,16.336,15.942,16.063,3598649,0
2005-08-01,15.967,16.321,15.967,16.254,2489573,0
2005-08-02,16.276,16.382,15.467,15.551,10505594,0
2005-08-03,15.474,15.514,14.916,15.135,9534116,0
2005-08-04,14.804,15.083,14.517,14.828,8416693,0
2005-08-05,14.842,14.886,14.479,14.638,5754267,0
2005-08-08,14.6,14.812,14.457,14.503,2942985,0
2005-08-09,14.457,14.804,14.457,14.638,3633659,0
2005-08-10,14.863,15.199,14.756,14.999,4017906,0
2005-08-11,14.992,15.09,14.871,15.007,2361710,0
2005-08-12,14.948,15.052,14.643,14.999,2053101,0
2005-08-15,14.97,15.318,14.75,14.977,4456778,0
2005-08-16,14.002,14.199,13.444,13.596,15835682,0
2005-08-17,13.605,14.225,13.507,14.177,10080394,0
2005-08-18,14.11,14.329,14.049,14.225,4226371,0
2005-08-19,14.322,14.329,13.899,14.057,3516216,0
2005-08-22,13.655,13.703,13.338,13.565,7659579,0
2005-08-23,13.549,13.883,13.406,13.437,6942396,0
2005-08-24,13.527,13.747,13.387,13.399,4216387,0
2005-08-25,13.387,13.785,13.371,13.67,3390499,0
2005-08-26,13.67,13.747,13.234,13.399,5037026,0
2005-08-29,13.346,13.483,12.961,13.302,4269598,0
2005-08-30,13.212,13.302,12.81,13.227,8513612,0
2005-08-31,13.18,13.959,13.165,13.959,8167120,0
2005-09-01,13.173,13.277,12.424,12.569,15673208,0
2005-09-02,12.538,12.666,12.222,12.412,9767762,0
2005-09-06,12.517,12.879,12.517,12.704,8353122,0
2005-09-07,12.766,13.014,12.394,12.9,7263666,0
2005-09-08,12.794,13.362,12.78,12.863,5091959,0
2005-09-09,12.908,13.234,12.794,12.863,4336172,0
2005-09-12,12.863,13.165,12.843,13.008,3447311,0
2005-09-13,12.916,13.135,12.908,12.916,4595786,0
2005-09-14,12.9,13.115,12.872,12.97,2953842,0
2005-09-15,13.067,13.067,12.503,12.561,3671125,0
2005-09-16,12.577,12.834,12.524,12.721,4915812,0
2005-09-19,12.608,12.675,12.056,12.132,4283573,0
2005-09-20,12.229,12.343,10.5,10.674,22700346,0
2005-09-21,10.605,10.628,9.906,9.941,25224427,0
2005-09-22,10.017,10.65,10.017,10.484,16485114,0
2005-09-23,10.5,11.233,10.491,10.94,13043294,0
2005-09-26,11.579,11.899,11.346,11.527,14686928,0
2005-09-27,11.793,11.821,11.318,11.422,11394300,0
2005-09-28,11.596,11.605,11.212,11.262,7084392,0
2005-09-29,11.218,11.406,10.991,11.392,3897547,0
2005-09-30,11.451,11.679,11.212,11.475,5350873,0
2005-10-03,11.596,12.063,11.49,11.542,5957911,0
2005-10-04,11.458,11.67,11.226,11.241,4043438,0
2005-10-05,11.218,11.406,11.058,11.241,5579644,0
2005-10-06,11.899,12.041,11.318,11.722,13156202,0
2005-10-07,11.821,12.063,11.701,11.956,7325998,0
2005-10-10,11.874,12.033,11.662,11.793,4959515,0
2005-10-11,11.807,12.004,11.693,11.807,6794955,0
2005-10-12,11.172,11.31,10.983,11.141,12950477,0
2005-10-13,11.066,11.392,10.893,11.37,9195037,0
2005-10-14,11.392,11.625,11.248,11.293,8530537,0
2005-10-17,11.226,11.49,11.148,11.445,3637118,0
2005-10-18,11.484,11.484,11.075,11.09,4634359,0
2005-10-19,11.058,11.445,10.554,11.392,5335265,0
2005-10-20,11.324,11.942,11.324,11.505,6013821,0
2005-10-21,11.513,11.618,11.212,11.302,4681376,0
2005-10-24,10.983,11.293,10.869,11.127,6143522,0
2005-10-25,11.058,11.197,10.877,10.977,5524482,0
2005-10-26,10.848,11.135,10.78,10.893,5387612,0
2005-10-27,10.998,10.998,10.5,10.523,4336887,0
2005-10-28,10.714,10.924,10.537,10.916,3585235,0
2005-10-31,10.947,11.625,10.924,11.475,7817500,0
2005-11-01,11.484,11.579,11.172,11.571,4314746,0
2005-11-02,11.605,11.98,11.534,11.972,5451469,0
2005-11-03,12.675,13.135,12.132,12.196,13667724,0
2005-11-04,12.213,12.447,11.807,12.343,6847457,0
2005-11-07,12.132,12.412,11.996,12.282,4202739,0
2005-11-08,12.196,12.254,11.836,11.891,4415747,0
2005-11-09,11.8,12.196,11.579,12.049,5651832,0
2005-11-10,12.004,12.343,11.605,12.335,4042735,0
2005-11-11,12.358,12.552,12.213,12.418,4564866,0
2005-11-14,11.972,12.254,11.807,11.874,7819174,0
2005-11-15,11.497,11.625,10.998,11.318,12335691,0
2005-11-16,11.505,11.579,11.045,11.458,5950962,0
2005-11-17,11.571,11.686,11.37,11.625,5165984,0
2005-11-18,11.762,11.784,11.484,11.534,4986659,0
2005-11-21,11.633,11.821,11.458,11.807,5878735,0
2005-11-22,11.8,12.327,11.693,12.222,5426525,0
2005-11-23,12.303,12.495,12.109,12.132,5044286,0
2005-11-25,12.123,12.175,11.542,11.754,5298906,0
2005-11-28,11.542,11.588,11.172,11.27,12201700,0
2005-11-29,11.212,11.212,10.834,10.893,12790575,0
2005-11-30,10.691,11.114,10.586,11.098,12413909,0
2005-12-01,10.38,10.491,9.995,10.153,22471198,0
2005-12-02,10.235,10.531,10.122,10.235,9820106,0
2005-12-05,10.2,10.297,9.973,10.025,8474590,0
2005-12-06,10.115,10.169,9.723,9.751,10471515,0
2005-12-07,9.527,9.98,9.4835,9.92,17513689,0
2005-12-08,9.941,10.214,9.913,10.161,15104801,0
2005-12-09,10.101,10.434,9.92,10.289,7602629,0
2005-12-12,10.417,10.484,10.235,10.373,6751943,0
2005-12-13,10.305,10.726,10.251,10.605,10300741,0
2005-12-14,10.579,10.668,10.449,10.6,6616272,0
2005-12-15,10.523,10.643,10.305,10.478,6682146,0
2005-12-16,10.595,10.613,10.312,10.321,6090539,0
2005-12-19,10.305,10.441,10.281,10.343,6507950,0
2005-12-20,10.387,10.537,10.115,10.508,7259945,0
2005-12-21,10.515,10.515,10.161,10.251,7290407,0
2005-12-22,10.22,10.6,10.214,10.579,5198629,0
2005-12-23,10.595,10.765,10.508,10.733,3050120,0
2005-12-27,10.772,10.947,10.62,10.726,5550574,0
2005-12-28,10.818,11.337,10.726,11.189,8049019,0
2005-12-29,11.255,11.384,11.212,11.27,3757052,0
2005-12-30,11.212,11.451,11.051,11.205,5133156,0
2006-01-03,11.346,11.43,10.848,11.361,9020559,0
2006-01-04,11.324,11.588,10.861,11.114,18132811,0
2006-01-05,11.928,12.077,11.611,11.709,17917919,0
2006-01-06,11.686,11.874,11.579,11.746,7094676,0
2006-01-09,11.8,11.942,11.662,11.844,7571393,0
2006-01-10,11.829,12.02,11.776,11.996,3819533,0
2006-01-11,11.996,12.524,11.98,12.456,9091050,0
2006-01-12,12.447,12.577,12.196,12.295,4165401,0
2006-01-13,12.6,13.014,12.303,12.394,8722664,0
2006-01-17,12.682,12.682,12.175,12.311,5907202,0
2006-01-18,12.222,12.495,12.011,12.183,8974026,0
2006-01-19,12.189,12.389,12.101,12.123,4528257,0
2006-01-20,12.229,12.263,11.844,11.844,3669767,0
2006-01-23,11.836,12.123,11.829,12.041,4257922,0
2006-01-24,12.011,12.524,12.011,12.381,5469165,0
2006-01-25,12.495,12.743,12.394,12.728,6814508,0
2006-01-26,12.689,12.766,12.464,12.629,4449479,0
2006-01-27,12.704,12.887,12.538,12.698,6102555,0
2006-01-30,12.931,12.986,12.675,12.728,3998730,0
2006-01-31,12.675,13.406,12.675,13.148,6952624,0
2006-02-01,13.135,13.302,12.977,13.173,9443033,0
2006-02-02,12.916,12.916,12.352,12.752,14588552,0
2006-02-03,12.675,12.78,12.569,12.713,5910067,0
2006-02-06,12.794,12.794,12.531,12.698,2758804,0
2006-02-07,12.736,12.872,12.432,12.6,3804309,0
2006-02-08,12.623,12.713,12.509,12.666,4640601,0
2006-02-09,12.728,13.309,12.577,12.659,3677799,0
2006-02-10,12.644,12.787,12.561,12.766,2937625,0
2006-02-13,12.698,12.834,12.552,12.629,2464963,0
2006-02-14,12.637,12.773,12.424,12.644,5217701,0
2006-02-15,12.577,12.863,12.412,12.736,3963434,0
2006-02-16,12.766,12.826,12.593,12.721,3025408,0
2006-02-17,12.766,12.787,12.517,12.586,4236771,0
2006-02-21,12.6,12.623,12.14,12.303,3883503,0
2006-02-22,12.319,12.517,12.205,12.394,2821201,0
2006-02-23,12.472,12.629,12.295,12.552,4528451,0
2006-02-24,12.509,12.538,12.222,12.282,3587165,0
2006-02-27,12.132,12.766,12.117,12.666,6555580,0
2006-02-28,12.698,12.698,12.394,12.418,5242127,0
2006-03-01,13.294,14.132,13.14,14.094,21719522,0
2006-03-02,13.867,14.216,13.582,13.92,10741708,0
2006-03-03,13.899,13.942,13.662,13.733,3546023,0
2006-03-06,13.761,13.899,13.62,13.768,5404361,0
2006-03-07,13.747,13.867,13.476,13.678,5036698,0
2006-03-08,13.605,14.148,13.527,14.086,6054139,0
2006-03-09,14.139,14.26,13.914,14.064,4629885,0
2006-03-10,14.026,14.382,13.967,14.35,3736179,0
2006-03-13,14.268,14.6,14.216,14.465,4346054,0
2006-03-14,14.449,14.488,14.199,14.336,4071449,0
2006-03-15,14.336,14.449,14.225,14.41,2722232,0
2006-03-16,14.457,14.578,14.154,14.253,3906879,0
2006-03-17,14.336,14.382,13.974,14.073,6296496,0
2006-03-20,14.049,14.102,13.71,13.823,4657452,0
2006-03-21,13.8,14.064,13.71,13.717,3653986,0
2006-03-22,13.71,13.853,13.596,13.733,2683944,0
2006-03-23,13.747,14.049,13.686,13.906,2757057,0
2006-03-24,13.934,14.073,13.747,13.761,2041524,0
2006-03-27,13.8,13.92,13.662,13.785,2502135,0
2006-03-28,13.836,13.836,13.452,13.533,3827422,0
2006-03-29,13.92,14.019,13.8,13.927,6694183,0
2006-03-30,14.04,14.465,13.927,14.434,6220069,0
2006-03-31,14.465,14.863,14.404,14.554,11668956,0
2006-04-03,14.715,14.715,13.906,14.026,7137428,0
2006-04-04,14.336,14.537,14.183,14.238,6143810,0
2006-04-05,14.139,14.44,14.11,14.388,6490615,0
2006-04-06,14.305,15.345,14.282,14.97,9721709,0
2006-04-07,15.023,15.09,14.562,14.616,3530059,0
2006-04-10,14.638,14.772,14.344,14.404,2996391,0
2006-04-11,14.578,14.6,14.199,14.322,5324974,0
2006-04-12,14.329,14.434,14.073,14.297,3084736,0
2006-04-13,14.297,14.6,14.216,14.537,3281068,0
2006-04-17,14.517,14.744,14.472,14.715,4013198,0
2006-04-18,14.82,15.123,14.674,15.106,3920472,0
2006-04-19,15.007,15.318,15.007,15.311,5152241,0
2006-04-20,15.257,15.571,15.135,15.417,6369503,0
2006-04-21,15.491,15.53,15.068,15.233,4986777,0
2006-04-24,15.199,15.22,14.984,15.19,2842165,0
2006-04-25,15.135,15.212,14.992,15.165,3847490,0
2006-04-26,15.226,15.354,15.068,15.212,3037007,0
2006-04-27,15.157,15.741,15.128,15.596,3748071,0
2006-04-28,15.571,15.981,15.423,15.795,3644870,0
2006-05-01,15.837,16.184,15.587,15.637,3997140,0
2006-05-02,15.678,15.795,15.37,15.514,4195826,0
2006-05-03,15.578,16.029,15.507,15.862,6453422,0
2006-05-04,16.164,16.554,15.65,16.389,7807421,0
2006-05-05,16.525,16.525,16.127,16.262,4320047,0
2006-05-08,16.376,16.699,16.254,16.554,3380313,0
2006-05-09,16.457,16.721,16.389,16.57,2068951,0
2006-05-10,16.57,16.788,16.412,16.471,3367043,0
2006-05-11,16.419,16.925,16.27,16.442,5379120,0
2006-05-12,16.297,16.404,15.741,15.923,5000289,0
2006-05-15,15.899,16.336,15.787,16.171,6943042,0
2006-05-16,16.758,16.977,15.996,16.063,6878118,0
2006-05-17,15.942,16.164,15.629,15.7,6974027,0
2006-05-18,15.787,16.157,15.717,15.787,4544620,0
2006-05-19,15.907,16.093,15.787,15.988,4935095,0
2006-05-22,15.845,16.004,15.15,15.756,5558766,0
2006-05-23,15.787,16.109,15.362,15.362,5188562,0
2006-05-24,15.491,15.507,14.683,15.052,7305858,0
2006-05-25,15.114,15.296,14.886,15.288,4618463,0
2006-05-26,15.345,15.763,15.339,15.725,3677443,0
2006-05-30,15.741,15.741,15.083,15.233,5247866,0
2006-05-31,15.241,15.942,15.241,15.923,12986403,0
2006-06-01,15.741,16.044,15.474,15.914,7247655,0
2006-06-02,16.085,16.085,15.587,15.801,3616116,0
2006-06-05,15.959,16.336,15.741,15.829,6618994,0
2006-06-06,15.845,16.051,15.596,15.988,5211320,0
2006-06-07,16.004,16.239,15.779,16.004,4816087,0
2006-06-08,16.02,16.127,15.272,15.672,5998631,0
2006-06-09,15.708,16.036,15.7,15.717,2974091,0
2006-06-12,15.692,16.02,15.22,15.233,4451201,0
2006-06-13,15.212,15.559,15.038,15.123,4606512,0
2006-06-14,15.114,15.692,15.114,15.629,4568588,0
2006-06-15,15.7,16.222,15.657,16.164,3623713,0
2006-06-16,16.213,16.396,15.988,16.093,3701238,0
2006-06-19,16.382,16.419,15.644,15.665,2967125,0
2006-06-20,15.637,15.853,15.604,15.657,3042031,0
2006-06-21,15.748,16.351,15.657,16.306,3388443,0
2006-06-22,16.306,16.343,15.959,16.157,1981474,0
2006-06-23,16.239,16.488,16.085,16.093,3103145,0
2006-06-26,16.127,16.57,16.127,16.262,3621059,0
2006-06-27,16.285,16.525,16.078,16.118,4814864,0
2006-06-28,16.142,16.36,15.805,16.093,3789259,0
2006-06-29,16.23,16.729,16.071,16.659,3327969,0
2006-06-30,16.667,17.061,16.434,16.593,5238175,0
2006-07-03,16.667,16.894,16.579,16.773,1275396,0
2006-07-05,16.844,16.857,16.171,16.463,4097599,0
2006-07-06,16.879,17.015,16.488,16.955,6128912,0
2006-07-07,16.879,17.537,16.857,17.378,5577979,0
2006-07-10,17.378,17.626,17.061,17.227,3830760,0
2006-07-11,17.175,17.392,16.986,17.271,2797987,0
2006-07-12,17.218,17.271,16.751,16.948,2464976,0
2006-07-13,16.773,17.218,16.427,16.857,4399971,0
2006-07-14,16.82,16.871,16.29,16.652,3287795,0
2006-07-17,16.593,17.029,16.554,16.955,3190086,0
2006-07-18,16.887,16.955,15.538,15.942,8809337,0
2006-07-19,15.934,16.471,15.837,16.434,4939165,0
2006-07-20,16.623,16.676,16.044,16.057,6498118,0
2006-07-21,15.959,16.044,15.612,15.853,3897758,0
2006-07-24,15.974,16.562,15.974,16.254,4097350,0
2006-07-25,16.23,16.788,16.184,16.608,3484271,0
2006-07-26,16.623,16.758,16.063,16.109,3424475,0
2006-07-27,16.239,16.427,15.637,15.756,4434381,0
2006-07-28,15.779,16.157,15.657,15.756,3969420,0
2006-07-31,15.795,16.285,15.779,16.02,3765964,0
2006-08-01,15.914,15.942,15.212,15.459,6102499,0
2006-08-02,15.514,15.717,15.076,15.311,8898376,0
2006-08-03,15.748,16.676,15.644,16.54,8459552,0
2006-08-04,16.608,16.788,16.45,16.593,5617162,0
2006-08-07,16.57,16.699,16.367,16.54,3449164,0
2006-08-08,16.608,16.721,16.351,16.509,5324796,0
2006-08-09,16.623,16.894,16.367,16.434,3710872,0
2006-08-10,16.488,17.192,16.419,17.015,4434818,0
2006-08-11,16.977,17.192,16.751,16.971,5253635,0
2006-08-14,16.894,17.409,16.758,16.828,5878375,0
2006-08-15,17.115,17.899,16.993,17.65,10627784,0
2006-08-16,17.553,17.847,17.392,17.799,5521721,0
2006-08-17,17.657,18.412,17.621,17.968,9690018,0
2006-08-18,18.088,18.564,18.073,18.479,8536285,0
2006-08-21,18.421,18.479,18.065,18.134,4303487,0
2006-08-22,18.065,18.178,17.876,18.05,4332220,0
2006-08-23,18.14,18.226,17.808,18.111,3720766,0
2006-08-24,18.111,18.111,17.312,17.446,4702489,0
2006-08-25,17.467,17.553,17.256,17.332,3169769,0
2006-08-28,17.355,17.847,17.312,17.453,4628735,0
2006-08-29,17.499,17.899,17.319,17.899,5630173,0
2006-08-30,17.983,18.14,17.71,18.125,5283348,0
2006-08-31,18.709,19.055,18.396,18.83,13312656,0
2006-09-01,19.047,19.653,19.001,19.58,8926487,0
2006-09-05,19.66,19.734,19.236,19.28,5443073,0
2006-09-06,18.751,19.25,18.723,19.077,5810366,0
2006-09-07,19.107,19.8,18.83,19.547,5074363,0
2006-09-08,19.433,19.936,19.401,19.892,3897479,0
2006-09-11,19.892,20.284,19.58,20.201,3119182,0
2006-09-12,20.17,20.933,20.103,20.54,12323821,0
2006-09-13,20.468,20.866,20.436,20.82,4581705,0
2006-09-14,20.767,20.82,20.482,20.67,4716620,0
2006-09-15,20.903,20.933,20.382,20.548,7142388,0
2006-09-18,20.459,21.03,20.382,20.745,5892716,0
2006-09-19,20.79,21.326,20.752,21.244,4560500,0
2006-09-20,21.423,21.799,21.318,21.643,8780847,0
2006-09-21,21.622,21.719,21.07,21.236,7554672,0
2006-09-22,21.265,21.485,21.061,21.366,5000820,0
2006-09-25,21.516,21.688,20.918,21.508,5542609,0
2006-09-26,21.471,22.097,21.343,22.021,7433995,0
2006-09-27,21.963,22.323,21.727,21.765,6513848,0
2006-09-28,21.864,22.105,21.635,22.005,6558428,0
2006-09-29,21.977,22.057,21.303,21.373,5787469,0
2006-10-02,21.318,21.982,21.11,21.757,6055602,0
2006-10-03,21.832,22.005,21.537,21.857,6462463,0
2006-10-04,21.757,22.815,21.551,22.594,12138934,0
2006-10-05,22.179,22.359,21.779,22.142,11946834,0
2006-10-06,21.485,21.688,20.729,21.343,10799578,0
2006-10-09,21.272,21.719,21.143,21.607,3433408,0
2006-10-10,21.615,21.915,21.455,21.808,6310492,0
2006-10-11,21.779,21.808,21.253,21.635,4184361,0
2006-10-12,21.696,22.375,21.696,22.3,4901822,0
2006-10-13,22.225,22.753,22.179,22.631,4940191,0
2006-10-16,22.331,22.623,22.155,22.615,5377073,0
2006-10-17,22.558,22.558,22.051,22.34,5745663,0
2006-10-18,22.11,22.398,21.84,22.119,6053636,0
2006-10-19,21.963,22.277,21.643,21.988,3535304,0
2006-10-20,22.105,22.119,21.786,21.937,3771661,0
2006-10-23,21.864,22.715,21.772,22.663,4784398,0
2006-10-24,22.602,22.957,22.542,22.701,4174732,0
2006-10-25,22.753,22.815,22.179,22.453,4701882,0
2006-10-26,22.623,23.04,22.345,23.026,4049391,0
2006-10-27,22.971,22.993,22.225,22.254,3670022,0
2006-10-30,22.142,22.581,21.779,22.542,7547311,0
2006-10-31,22.663,22.663,22.187,22.331,3743527,0
2006-11-01,22.51,22.534,21.734,21.891,7928039,0
2006-11-02,21.583,22.51,21.523,22.262,7841685,0
2006-11-03,22.307,22.421,21.688,21.997,4113559,0
2006-11-06,22.037,22.777,22.037,22.602,4012148,0
2006-11-07,22.581,22.928,22.352,22.566,3628426,0
2006-11-08,22.473,22.727,22.225,22.594,4063761,0
2006-11-09,22.715,22.807,22.149,22.232,4134459,0
2006-11-10,22.254,23.146,22.239,23.1,4119209,0
2006-11-13,23.213,23.583,22.864,22.943,6798378,0
2006-11-14,23.477,23.645,22.881,23.492,9791768,0
2006-11-15,23.531,24.135,23.196,23.295,9340081,0
2006-11-16,23.364,23.599,23.002,23.311,6382413,0
2006-11-17,23.295,23.295,22.872,23.077,5578754,0
2006-11-20,23.13,23.72,23.086,23.547,4498345,0
2006-11-21,23.447,23.56,22.957,23.106,4601263,0
2006-11-22,23.196,23.343,22.864,23.326,4120539,0
2006-11-24,23.326,23.392,22.971,23.177,1443855,0
2006-11-27,23.281,23.991,23.26,23.477,9419288,0
2006-11-28,23.295,23.295,22.558,22.623,9474097,0
2006-11-29,22.857,23.185,22.608,22.888,10384415,0
2006-11-30,22.594,22.791,21.857,22.029,14887612,0
2006-12-01,22.262,22.43,21.982,22.368,8790225,0
2006-12-04,22.623,23.568,22.623,23.484,8537076,0
2006-12-05,23.612,23.645,23.092,23.364,5964926,0
2006-12-06,23.72,23.741,23.196,23.228,5886942,0
2006-12-07,23.38,23.539,23.114,23.177,4549418,0
2006-12-08,23.114,23.26,22.857,23.191,4320975,0
2006-12-11,23.22,23.418,23.064,23.373,16553627,0
2006-12-12,23.26,23.319,22.558,22.694,7208176,0
2006-12-13,22.881,23.1,22.721,22.957,4188384,0
2006-12-14,22.957,23.477,22.943,23.471,4000026,0
2006-12-15,23.645,23.899,23.522,23.612,5954235,0
2006-12-18,23.627,23.682,22.815,22.963,5803670,0
2006-12-19,23.033,23.04,22.542,23.017,5431988,0
2006-12-20,23.017,23.281,22.285,22.43,5363973,0
2006-12-21,22.502,22.842,22.375,22.519,4303428,0
2006-12-22,22.412,22.602,22.232,22.382,1772977,0
2006-12-26,22.494,22.494,21.988,22.292,2783264,0
2006-12-27,22.307,22.888,22.292,22.85,5356438,0
2006-12-28,22.791,23.017,22.566,22.708,2722062,0
2006-12-29,22.784,23.114,22.663,22.823,3842401,0
2007-01-03,23.236,23.975,23.185,23.788,11249022,0
2007-01-04,23.781,24.24,23.401,24.119,13525301,0
2007-01-05,23.807,24.581,23.373,23.636,9211034,0
2007-01-08,23.726,23.991,23.492,23.833,5915638,0
2007-01-09,23.961,24.166,23.741,23.983,3918687,0
2007-01-10,23.937,24.089,23.667,23.917,4786015,0
2007-01-11,24.058,24.24,23.788,24.135,5825468,0
2007-01-12,24.127,24.752,23.969,24.686,4488167,0
2007-01-16,24.918,25.373,24.791,25.116,5819170,0
2007-01-17,25.177,25.198,24.624,24.662,4727419,0
2007-01-18,24.807,25.448,24.746,24.965,5196481,0
2007-01-19,25.056,25.108,24.596,24.883,5329981,0
2007-01-22,25.047,25.047,24.188,24.405,4848885,0
2007-01-23,24.201,24.37,23.997,24.021,4019036,0
2007-01-24,24.095,24.443,23.885,24.338,3503085,0
2007-01-25,24.102,24.33,23.522,23.687,4077199,0
2007-01-26,23.726,23.833,23.191,23.357,4820962,0
2007-01-29,23.26,23.653,23.01,23.268,4351802,0
2007-01-30,23.35,23.575,22.872,22.987,7588394,0
2007-01-31,22.987,23.893,22.784,23.682,6221845,0
2007-02-01,23.766,24.201,23.583,24.03,5007882,0
2007-02-02,24.095,24.119,23.492,23.606,2924414,0
2007-02-05,23.667,23.991,23.568,23.653,3653457,0
2007-02-06,23.72,23.954,23.5,23.741,3820908,0
2007-02-07,23.899,24.232,23.645,23.893,4306351,0
2007-02-08,23.735,23.954,23.539,23.8,5703682,0
2007-02-09,23.975,23.975,22.897,23.146,4672937,0
2007-02-12,23.289,23.401,22.721,22.897,4766794,0
2007-02-13,22.978,23.38,22.445,22.623,6453352,0
2007-02-14,22.581,23.22,22.581,23.213,6319740,0
2007-02-15,23.583,23.612,23.196,23.484,4154798,0
2007-02-16,23.357,23.477,22.828,23.13,3920343,0
2007-02-20,22.928,23.766,22.928,23.568,4514821,0
2007-02-21,23.539,23.667,23.228,23.463,2580955,0
2007-02-22,23.426,23.463,22.815,23.1,5269816,0
2007-02-23,23.1,23.387,22.949,23.26,2937989,0
2007-02-26,23.401,23.583,22.828,22.881,4016552,0
2007-02-27,22.55,22.987,22.097,22.323,6921163,0
2007-02-28,22.323,22.759,22.11,22.708,4859104,0
2007-03-01,22.292,23.033,22.021,22.542,6796241,0
2007-03-02,22.566,22.602,21.757,21.793,6213762,0
2007-03-05,21.4,21.516,20.844,21.115,7175483,0
2007-03-06,21.719,22.021,21.392,21.816,6635787,0
2007-03-07,20.948,21.516,20.609,21.182,23673004,0
2007-03-08,21.576,24.135,21.576,22.119,7197960,0
2007-03-09,22.534,22.888,21.87,22.126,3512482,0
2007-03-12,21.937,22.566,21.915,22.466,4572609,0
2007-03-13,22.269,22.292,21.615,21.635,2618598,0
2007-03-14,22.307,22.488,21.551,22.307,5668238,0
2007-03-15,22.307,22.453,21.786,21.923,4355760,0
2007-03-16,21.929,22.073,21.799,21.864,3067260,0
2007-03-19,22.021,22.088,21.877,21.937,3321728,0
2007-03-20,21.899,22.155,21.891,22.135,2409831,0
2007-03-21,22.126,22.3,21.997,22.262,2880349,0
2007-03-22,22.3,22.345,22.135,22.323,2798880,0
2007-03-23,22.375,22.727,22.269,22.594,1815718,0
2007-03-26,22.594,22.615,21.915,22.398,3635144,0
2007-03-27,22.34,22.466,22.21,22.316,1727759,0
2007-03-28,22.073,22.218,21.779,22.187,2164370,0
2007-03-29,22.815,22.815,21.607,21.891,3074546,0
2007-03-30,21.877,22.307,21.742,21.929,2036584,0
2007-04-02,21.929,22.142,21.734,21.891,2443610,0
2007-04-03,21.997,22.269,21.929,22.11,2679531,0
2007-04-04,22.037,22.34,21.906,22.037,2995992,0
2007-04-05,21.899,22.269,21.055,21.864,3712241,0
2007-04-09,21.84,21.864,21.528,21.665,2676751,0
2007-04-10,21.423,22.67,21.423,22.269,3841794,0
2007-04-11,22.307,22.488,21.945,21.988,3481882,0
2007-04-12,22.815,22.913,21.607,22.799,6174047,0
2007-04-13,22.218,22.55,22.202,22.316,2736758,0
2007-04-16,22.791,22.791,22.269,22.43,2357440,0
2007-04-17,22.368,22.542,22.142,22.21,2273682,0
2007-04-18,22.218,22.458,21.969,22.135,2987572,0
2007-04-19,22.051,22.453,21.954,22.119,2729358,0
2007-04-20,22.594,22.67,22.262,22.587,1828435,0
2007-04-23,22.744,22.835,22.014,22.307,2216427,0
2007-04-24,22.307,22.307,21.696,22.043,2666547,0
2007-04-25,22.155,22.246,21.772,21.884,3690514,0
2007-04-26,21.857,22.307,21.742,22.277,3408361,0
2007-04-27,22.187,22.187,21.808,21.884,2390664,0
2007-04-30,22.029,22.149,21.5,21.551,2744969,0
2007-05-01,21.551,21.672,21.175,21.537,4594293,0
2007-05-02,21.598,21.884,21.423,21.622,2965638,0
2007-05-03,21.508,21.537,20.615,20.701,6638330,0
2007-05-04,20.813,21.077,20.638,21.046,3613689,0
2007-05-07,20.806,21.061,20.767,20.827,3060045,0
2007-05-08,20.701,20.806,20.254,20.474,3958099,0
2007-05-09,20.452,21.492,20.427,21.191,4654708,0
2007-05-10,20.844,21.423,20.775,20.813,3886804,0
2007-05-11,21.448,21.567,21.055,21.31,2770971,0
2007-05-14,21.258,21.258,20.723,20.782,2814653,0
2007-05-15,21.123,21.123,20.602,20.911,2930689,0
2007-05-16,20.933,21.022,20.474,20.957,3191330,0
2007-05-17,20.851,21.136,20.581,20.957,2631738,0
2007-05-18,21.198,21.35,20.918,21.244,3163960,0
2007-05-21,21.567,22.082,21.359,21.448,5373866,0
2007-05-22,20.987,20.987,20.323,20.517,6448172,0
2007-05-23,20.631,20.715,20.141,20.315,7885168,0
2007-05-24,20.367,20.693,19.97,20.027,3603023,0
2007-05-25,20.15,20.225,19.56,19.839,4890114,0
2007-05-29,19.97,19.983,19.666,19.702,2614440,0
2007-05-30,19.531,19.87,19.497,19.806,4817738,0
2007-05-31,19.884,20.087,19.612,19.748,3932021,0
2007-06-01,19.748,20.066,19.673,19.892,3165284,0
2007-06-04,19.892,20.08,19.636,19.693,3065378,0
2007-06-05,19.718,19.718,19.409,19.475,3705518,0
2007-06-06,19.409,20.427,18.934,19.757,10543326,0
2007-06-07,19.491,19.757,19.128,19.19,4965639,0
2007-06-08,19.135,19.377,18.903,19.055,2658104,0
2007-06-11,19.047,19.19,18.709,19.168,3943509,0
2007-06-12,19.016,19.22,18.87,19.03,3223041,0
2007-06-13,19.236,19.468,19.083,19.433,4608111,0
2007-06-14,19.497,19.547,19.161,19.312,2690859,0
2007-06-15,19.377,19.454,19.016,19.024,4517504,0
2007-06-18,19.341,19.806,19.228,19.653,4487301,0
2007-06-19,19.66,19.847,19.531,19.718,3498042,0
2007-06-20,19.892,19.953,19.539,19.539,3497777,0
2007-06-21,19.56,19.636,19.288,19.318,3671706,0
2007-06-22,19.305,19.433,19.063,19.099,2998907,0
2007-06-25,19.236,19.44,19.024,19.091,2923931,0
2007-06-26,19.168,19.19,18.709,18.743,3640944,0
2007-06-27,18.743,18.83,18.479,18.63,5637781,0
2007-06-28,18.716,18.789,18.501,18.639,4129333,0
2007-06-29,18.646,18.87,18.594,18.765,4685871,0
2007-07-02,18.878,18.934,18.677,18.878,6146778,0
2007-07-03,18.758,18.887,18.607,18.83,4364303,0
2007-07-05,18.992,19.008,18.736,18.814,3845767,0
2007-07-06,18.878,19.636,18.863,19.424,6150683,0
2007-07-09,19.386,19.424,18.797,18.926,4933181,0
2007-07-10,19.063,19.325,18.863,19.312,8634428,0
2007-07-11,19.099,19.236,18.903,19.039,6848659,0
2007-07-12,20.374,20.685,19.936,20.26,8382591,0
2007-07-13,20.354,20.397,19.876,20.201,4089085,0
2007-07-16,20.201,20.367,19.884,19.983,3273833,0
2007-07-17,20.111,20.284,19.864,20.087,5382508,0
2007-07-18,20.036,20.298,19.433,19.636,6116371,0
2007-07-19,20.066,20.452,19.831,20.347,5025283,0
2007-07-20,20.36,20.36,19.87,19.989,4944317,0
2007-07-23,20.02,20.269,19.913,19.936,3960218,0
2007-07-24,19.757,19.907,19.393,19.454,5940397,0
2007-07-25,19.628,19.679,18.814,18.963,7131696,0
2007-07-26,18.541,18.843,18.209,18.472,6162544,0
2007-07-27,18.332,18.572,18.104,18.111,3463467,0
2007-07-30,17.771,18.282,17.742,18.17,4980474,0
2007-07-31,18.389,18.639,17.581,17.742,7053311,0
2007-08-01,17.734,18.012,17.409,17.975,6347203,0
2007-08-02,18.147,18.421,17.913,18.065,6638556,0
2007-08-03,17.953,18.004,17.192,17.192,8982814,0
2007-08-06,17.355,17.384,16.82,17.256,6788244,0
2007-08-07,17.303,17.906,17.121,17.771,8948375,0
2007-08-08,17.953,17.968,16.894,17.432,9196483,0
2007-08-09,17.135,17.363,16.27,16.382,12299509,0
2007-08-10,16.27,16.941,15.756,16.547,8157685,0
2007-08-13,17,17.446,16.652,16.685,5508619,0
2007-08-14,16.692,16.758,16.306,16.419,4566251,0
2007-08-15,16.285,16.659,16.118,16.192,3990552,0
2007-08-16,16.177,16.396,15.692,16.118,5878863,0
2007-08-17,16.804,18.104,16.118,16.254,5937676,0
2007-08-20,16.638,17.036,16.463,16.828,8712318,0
2007-08-21,17.141,17.141,16.306,16.685,7598941,0
2007-08-22,16.82,17.565,16.767,17.415,6698431,0
2007-08-23,17.499,17.891,17.371,17.528,4600031,0
2007-08-24,17.694,19.063,17.694,18.903,8449106,0
2007-08-27,18.837,19.369,18.366,18.428,7080795,0
2007-08-28,18.716,18.716,17.791,17.899,6209497,0
2007-08-29,18.209,18.729,18.155,18.646,5210702,0
2007-08-30,18.607,18.716,18.282,18.58,4393779,0
2007-08-31,18.977,19.083,18.594,18.887,4483195,0
2007-09-04,19.161,19.272,18.525,18.589,7558538,0
2007-09-05,18.389,18.541,17.929,18.389,6530598,0
2007-09-06,18.797,19.016,18.02,18.073,9071634,0
2007-09-07,17.847,17.953,17.409,17.424,7023770,0
2007-09-10,17.424,17.626,16.857,16.948,5490738,0
2007-09-11,16.948,18.564,16.918,18.509,11363896,0
2007-09-12,17.989,18.716,17.989,18.466,10210151,0
2007-09-13,18.548,19.016,18.332,18.639,6902164,0
2007-09-14,18.572,18.7,18.352,18.683,5790106,0
2007-09-17,18.683,18.814,18.428,18.729,4634738,0
2007-09-18,18.863,19.962,18.622,19.555,7492698,0
2007-09-19,19.568,19.787,19.077,19.236,5965956,0
2007-09-20,19.242,19.305,18.662,18.736,6088555,0
2007-09-21,18.782,18.992,18.479,18.863,11004652,0
2007-09-24,18.903,19.356,18.782,18.83,4307804,0
2007-09-25,18.797,18.806,18.125,18.339,5482125,0
2007-09-26,18.863,19.377,18.572,19.325,7263797,0
2007-09-27,19.417,19.531,19.107,19.175,5252562,0
2007-09-28,19.184,19.953,19.184,19.242,7269758,0
2007-10-01,19.236,19.341,18.683,18.912,9952603,0
2007-10-02,18.926,18.992,18.501,18.683,7183923,0
2007-10-03,18.723,18.723,18.118,18.274,7113447,0
2007-10-04,18.412,18.436,17.868,17.876,5444107,0
2007-10-05,18.147,18.758,18.065,18.594,7164050,0
2007-10-08,18.466,18.501,17.906,17.953,5384714,0
2007-10-09,17.953,18.209,17.642,18.209,5407809,0
2007-10-10,17.983,18.246,17.537,17.975,8708477,0
2007-10-11,18.352,18.743,17.929,18.246,10198195,0
2007-10-12,18.155,18.231,17.657,17.868,6005501,0
2007-10-15,17.702,17.791,17.409,17.59,4175211,0
2007-10-16,17.46,17.553,17.206,17.271,3544403,0
2007-10-17,17.332,17.59,16.971,17.325,3370838,0
2007-10-18,17.15,17.263,16.844,17.036,3813712,0
2007-10-19,17.008,17.092,16.54,16.586,5420792,0
2007-10-22,16.419,17.476,16.085,16.767,6346467,0
2007-10-23,16.796,16.934,16.164,16.351,5142878,0
2007-10-24,16.262,16.48,15.942,16.313,5819518,0
2007-10-25,16.336,16.729,16.157,16.457,5771165,0
2007-10-26,16.517,16.934,16.442,16.836,4552206,0
2007-10-29,17.183,17.565,17.15,17.521,5008953,0
2007-10-30,17.664,18.027,17.295,17.606,7846649,0
2007-10-31,17.71,17.876,17.271,17.392,5347540,0
2007-11-01,17.218,17.476,16.488,16.525,6069456,0
2007-11-02,16.667,16.796,16.02,16.488,6654057,0
2007-11-05,16.336,16.509,15.876,16.036,4676154,0
2007-11-06,16.871,16.871,15.853,16.502,6138844,0
2007-11-07,16.488,16.488,15.795,15.996,7304247,0
2007-11-08,16.457,16.457,15.409,16.29,8615621,0
2007-11-09,16.044,16.044,15.551,15.795,7419997,0
2007-11-12,15.756,16.48,15.756,16.085,5556980,0
2007-11-13,16.306,17,16.285,16.955,5868604,0
2007-11-14,17.206,17.505,16.617,16.685,6682390,0
2007-11-15,16.714,17,16.198,16.427,5517811,0
2007-11-16,16.509,16.517,15.845,16.198,4192867,0
2007-11-19,16.051,16.184,15.657,15.733,4395127,0
2007-11-20,15.763,16.23,15.417,15.741,7033120,0
2007-11-21,15.596,15.812,15.044,15.551,4686279,0
2007-11-23,15.62,16.127,15.578,16.127,1826427,0
2007-11-26,16.389,16.396,15.439,15.629,5577918,0
2007-11-27,15.733,15.87,14.772,15.523,12143538,0
2007-11-28,15.15,16.343,15.15,16.133,5506997,0
2007-11-29,16.044,16.101,15.748,16.004,4823783,0
2007-11-30,16.396,16.955,16.27,16.737,5556120,0
2007-12-03,16.737,17.092,16.667,16.773,3412778,0
2007-12-04,16.667,16.721,16.23,16.533,3259938,0
2007-12-05,16.714,16.887,16.078,16.171,6233440,0
2007-12-06,16.118,16.367,15.779,16.327,4415692,0
2007-12-07,16.396,16.48,16.109,16.247,2764602,0
2007-12-10,16.321,16.721,16.133,16.721,3091496,0
2007-12-11,16.721,16.82,16.071,16.142,4597952,0
2007-12-12,16.488,16.714,15.587,15.837,4460219,0
2007-12-13,15.795,15.805,15.272,15.4,4971428,0
2007-12-14,15.212,15.311,14.75,14.828,6819003,0
2007-12-17,15.204,15.725,15.06,15.459,7086190,0
2007-12-18,15.644,15.812,15.052,15.564,6350933,0
2007-12-19,15.523,15.725,15.249,15.514,3554655,0
2007-12-20,15.596,15.65,15.22,15.467,4158992,0
2007-12-21,15.65,15.748,15.393,15.491,4461267,0
2007-12-24,15.345,15.629,15.173,15.249,2218705,0
2007-12-26,15.331,15.331,14.893,15.233,2974355,0
2007-12-27,15.106,15.212,14.916,14.962,2484234,0
2007-12-28,14.999,15.15,14.78,15.031,3604917,0
2007-12-31,15.098,15.345,14.878,15.19,4250965,0
2008-01-02,15.212,15.545,14.992,15.076,6860898,0
2008-01-03,15.123,15.212,14.199,14.367,8300426,0
2008-01-04,14.183,14.183,13.277,13.845,10308701,0
2008-01-07,13.899,13.951,13.258,13.725,6226009,0
2008-01-08,13.725,13.776,12.977,13.001,6683100,0
2008-01-09,13.156,13.156,12.327,12.961,9549998,0
2008-01-10,13.156,14.139,12.689,13.875,10581328,0
2008-01-11,13.785,13.8,12.743,12.947,8188043,0
2008-01-14,13.156,14.344,13.156,14.034,8352231,0
2008-01-15,13.927,14.373,13.785,13.807,8678084,0
2008-01-16,13.776,13.914,13.468,13.725,7693201,0
2008-01-17,13.678,14.282,13.5,13.967,8194860,0
2008-01-18,14.049,15.22,14.026,14.396,9754271,0
2008-01-22,14.079,16.23,13.899,15.959,18368488,0
2008-01-23,15.733,16.699,15.199,16.554,10299170,0
2008-01-24,16.638,16.879,15.559,15.928,9420265,0
2008-01-25,16.118,16.457,15.417,15.692,6993292,0
2008-01-28,15.665,16.901,15.665,16.901,7501071,0
2008-01-29,17.115,17.166,16.517,16.941,7166611,0
2008-01-30,17.023,17.2,16.48,16.517,6490035,0
2008-01-31,16.367,17.086,16.02,16.804,10388549,0
2008-02-01,16.901,17.218,16.652,17.2,5761384,0
2008-02-04,17.325,17.432,15.82,16.004,7222816,0
2008-02-05,15.741,16.327,15.431,15.637,7209188,0
2008-02-06,15.787,15.974,14.849,15.083,9233722,0
2008-02-07,15.023,15.942,14.772,15.787,6435624,0
2008-02-08,15.733,16.27,15.439,15.829,4916603,0
2008-02-11,16.012,16.427,15.578,16.239,3864052,0
2008-02-12,16.336,16.517,15.82,16.044,3677884,0
2008-02-13,16.207,16.36,15.82,16.297,2966238,0
2008-02-14,16.29,16.327,15.507,15.514,4412572,0
2008-02-15,15.417,15.805,15.226,15.559,3184208,0
2008-02-19,15.741,15.82,15.241,15.331,2753352,0
2008-02-20,15.241,16.004,15.199,15.928,5104330,0
2008-02-21,15.988,16.297,15.559,15.637,3570547,0
2008-02-22,15.65,16.23,15.474,16.177,3210780,0
2008-02-25,16.27,16.685,16.118,16.647,4627687,0
2008-02-26,16.617,17.271,16.45,17.015,4100445,0
2008-02-27,16.909,17.355,16.751,17.15,5783071,0
2008-02-28,17.029,17.052,16.419,16.488,4371460,0
2008-02-29,16.36,16.367,15.545,15.629,4956690,0
2008-03-03,15.65,15.725,15.098,15.393,5553679,0
2008-03-04,15.212,15.763,14.916,15.686,5870456,0
2008-03-05,15.725,16.051,15.354,15.559,4266908,0
2008-03-06,14.064,14.329,12.803,12.843,27185622,0
2008-03-07,12.552,13.092,12.205,12.389,12051933,0
2008-03-10,12.503,12.615,12.049,12.049,9134759,0
2008-03-11,12.295,12.721,12.175,12.615,9340301,0
2008-03-12,13.294,13.74,13.014,13.123,10268322,0
2008-03-13,12.843,12.843,12.367,12.644,9584034,0
2008-03-14,12.736,12.863,12.376,12.593,6071214,0
2008-03-17,12.352,12.666,12.101,12.432,6624562,0
2008-03-18,12.615,12.794,12.303,12.682,4430077,0
2008-03-19,12.766,12.97,12.319,12.335,3667241,0
2008-03-20,12.376,13.249,12.311,13.188,6039198,0
2008-03-24,13.414,14.002,13.22,13.513,5496081,0
2008-03-25,13.633,13.761,13.309,13.655,4895228,0
2008-03-26,13.655,13.655,13.173,13.318,3165006,0
2008-03-27,13.354,13.655,13.051,13.123,4273123,0
2008-03-28,12.97,12.97,12.439,12.503,3892381,0
2008-03-31,12.538,12.908,12.432,12.803,3771434,0
2008-04-01,12.818,13.507,12.818,13.468,3706776,0
2008-04-02,13.468,13.967,13.437,13.8,4377390,0
2008-04-03,13.678,13.793,13.286,13.605,5965381,0
2008-04-04,13.633,13.678,13.302,13.527,2865022,0
2008-04-07,13.64,13.845,12.879,12.986,5045513,0
2008-04-08,13.014,13.021,12.495,12.577,8705794,0
2008-04-09,12.623,12.803,12.311,12.381,4385507,0
2008-04-10,11.882,12.531,11.701,12.157,8263754,0
2008-04-11,12.659,12.659,11.776,11.867,5178327,0
2008-04-14,11.867,11.914,11.55,11.558,3713597,0
2008-04-15,11.641,11.701,11.43,11.55,6122128,0
2008-04-16,11.656,12.02,11.588,11.891,4283987,0
2008-04-17,11.86,11.874,11.392,11.618,5665259,0
2008-04-18,11.807,12.263,11.807,12.205,7181512,0
2008-04-21,12.132,12.222,11.821,12.02,4428801,0
2008-04-22,11.891,11.928,11.641,11.793,3334056,0
2008-04-23,11.821,12.282,11.8,12.254,4611519,0
2008-04-24,12.247,12.728,12.196,12.586,5978490,0
2008-04-25,12.623,13.135,12.577,13.135,5723615,0
2008-04-28,13.092,13.302,12.872,13.18,4175735,0
2008-04-29,13.115,13.582,13.036,13.542,4901791,0
2008-04-30,13.565,14.049,13.269,13.437,6459677,0
2008-05-01,13.444,13.914,13.241,13.891,5711783,0
2008-05-02,14.019,14.199,13.461,13.655,4645424,0
2008-05-05,13.533,13.589,13.302,13.309,3537916,0
2008-05-06,13.22,13.507,13.001,13.437,3232589,0
2008-05-07,13.429,13.967,13.331,13.429,3966196,0
2008-05-08,13.853,13.867,12.834,13.14,5104497,0
2008-05-09,12.986,13.302,12.947,13.115,3624216,0
2008-05-12,13.106,13.694,13.106,13.627,3131200,0
2008-05-13,13.655,13.655,13.277,13.406,3237820,0
2008-05-14,13.461,13.942,13.461,13.655,4634044,0
2008-05-15,13.686,13.747,13.318,13.74,4289153,0
2008-05-16,13.785,13.785,13.075,13.387,3950664,0
2008-05-19,13.115,13.123,12.773,12.894,7223303,0
2008-05-20,12.863,13.115,12.759,13.014,5537885,0
2008-05-21,13.083,13.204,12.538,12.644,6451569,0
2008-05-22,12.659,13.059,12.538,12.894,5014064,0
2008-05-23,12.872,12.954,12.389,12.6,5517109,0
2008-05-27,12.653,12.986,12.403,12.593,7085423,0
2008-05-28,13.258,13.883,13.165,13.613,12765021,0
2008-05-29,13.582,14.073,13.558,13.927,5650322,0
2008-05-30,13.927,13.927,13.294,13.326,6776808,0
2008-06-02,13.269,13.387,12.752,13.014,6833668,0
2008-06-03,13.051,13.212,12.608,12.834,7572792,0
2008-06-04,12.81,12.81,12.432,12.524,6975752,0
2008-06-05,12.424,13.129,12.254,12.637,7250182,0
2008-06-06,12.509,12.552,12.123,12.189,5901769,0
2008-06-09,12.295,12.343,11.86,11.972,4928595,0
2008-06-10,11.882,12.189,11.746,12.056,5584028,0
2008-06-11,12.175,12.183,11.656,11.662,4573587,0
2008-06-12,11.746,12.254,11.596,11.662,4703963,0
2008-06-13,11.731,12.109,11.656,12.109,3852449,0
2008-06-16,12.049,12.183,11.813,12.063,4953279,0
2008-06-17,12.189,12.464,12.117,12.358,5252304,0
2008-06-18,12.311,12.311,11.717,11.844,5381883,0
2008-06-19,11.86,12.311,11.776,12.295,5589793,0
2008-06-20,12.263,12.263,11.693,11.793,5891923,0
2008-06-23,11.844,11.86,11.52,11.618,4019714,0
2008-06-24,11.579,11.933,11.302,11.648,5407083,0
2008-06-25,11.762,12.289,11.701,11.933,7210068,0
2008-06-26,11.829,11.829,11.513,11.558,5011996,0
2008-06-27,10.57,10.968,9.777,9.898,39191656,0
2008-06-30,9.926,10.457,9.73,9.965,18818816,0
2008-07-01,9.73,9.92,9.519,9.858,8508475,0
2008-07-02,9.852,10.169,9.687,9.687,9120436,0
2008-07-03,9.702,9.941,9.51,9.777,5049316,0
2008-07-07,9.873,10.122,9.702,9.814,7701963,0
2008-07-08,9.828,10.003,9.618,9.98,5495572,0
2008-07-09,9.98,9.98,9.4577,9.4983,7028880,0
2008-07-10,9.4835,9.541,9.0804,9.1788,9281566,0
2008-07-11,9.0804,9.1044,8.6817,8.8706,7905325,0
2008-07-14,8.9229,9.2193,8.8854,9.0728,8266132,0
2008-07-15,8.9758,9.533,8.7574,9.2845,11429649,0
2008-07-16,9.4359,10.312,9.3694,10.208,11796010,0
2008-07-17,10.289,10.968,9.843,10.6,9211377,0
2008-07-18,10.877,10.877,10.153,10.561,8124613,0
2008-07-21,10.579,10.668,10.161,10.26,4971446,0
2008-07-22,10.214,10.546,9.941,10.546,7744154,0
2008-07-23,10.531,11.337,10.38,10.924,8262058,0
2008-07-24,10.956,11.127,10.2,10.275,5344626,0
2008-07-25,10.235,10.765,10.115,10.449,7925861,0
2008-07-28,10.434,10.765,10.22,10.312,6067422,0
2008-07-29,10.364,10.531,10.093,10.434,6060735,0
2008-07-30,10.515,10.772,10.122,10.327,6449884,0
2008-07-31,10.297,10.491,10.161,10.235,5316103,0
2008-08-01,10.312,10.364,10.017,10.146,4498595,0
2008-08-04,10.122,10.268,9.723,9.843,5172516,0
2008-08-05,9.926,10.441,9.926,10.41,4927877,0
2008-08-06,10.364,10.605,10.025,10.531,5577709,0
2008-08-07,10.193,10.193,9.768,9.801,8574986,0
2008-08-08,9.873,10.595,9.618,10.401,13465396,0
2008-08-11,10.364,11.098,10.235,10.613,9616133,0
2008-08-12,10.683,10.683,10.139,10.251,7988498,0
2008-08-13,10.025,10.243,9.801,9.933,7380408,0
2008-08-14,9.89,10.491,9.852,10.108,6727464,0
2008-08-15,10.169,10.523,10.025,10.417,5656416,0
2008-08-18,10.714,10.714,10.122,10.546,9224066,0
2008-08-19,10.5,10.515,9.941,10.193,8238771,0
2008-08-20,10.208,10.668,10.048,10.327,7431884,0
2008-08-21,10.26,10.364,10.056,10.169,6164733,0
2008-08-22,10.38,10.38,10.056,10.335,5791396,0
2008-08-25,10.289,10.297,9.941,10.048,7035759,0
2008-08-26,9.858,10.457,9.595,10.449,13469152,0
2008-08-27,10.426,10.668,10.115,10.491,6473287,0
2008-08-28,10.57,10.869,10.478,10.818,5780617,0
2008-08-29,10.795,11.189,10.659,11.007,5860784,0
2008-09-02,11.27,11.731,11.155,11.497,12298076,0
2008-09-03,11.484,11.571,11.028,11.148,12214108,0
2008-09-04,11.189,11.662,11.189,11.49,12221930,0
2008-09-05,11.332,11.793,11.098,11.709,9602784,0
2008-09-08,12.063,12.213,11.588,12.109,9522048,0
2008-09-09,12.171,12.327,11.611,11.717,11517725,0
2008-09-10,11.882,12.509,11.731,12.205,10973974,0
2008-09-11,11.899,12.269,11.346,12.163,12571054,0
2008-09-12,11.914,12.358,11.762,12.14,7554358,0
2008-09-15,11.693,12.289,11.189,11.693,5965113,0
2008-09-16,11.397,12.247,11.148,12.123,8530325,0
2008-09-17,11.882,11.891,11.212,11.392,8420838,0
2008-09-18,11.579,11.942,10.869,11.762,9202559,0
2008-09-19,11.891,13.165,11.891,11.972,12267488,0
2008-09-22,11.989,12.077,11.148,11.346,8274730,0
2008-09-23,11.324,11.497,11.022,11.155,7146366,0
2008-09-24,11.163,11.27,10.924,10.968,4905085,0
2008-09-25,11.028,11.52,10.884,11.451,7612230,0
2008-09-26,11.233,11.625,11.007,11.625,5308157,0
2008-09-29,11.361,11.361,10.13,10.417,14620986,0
2008-09-30,10.6,11.189,10.491,11.148,9416670,0
2008-10-01,11.075,11.337,10.968,11.332,8419722,0
2008-10-02,11.226,11.445,10.772,10.869,7372452,0
2008-10-03,11.051,11.212,9.708,9.965,17159674,0
2008-10-06,9.67,9.858,8.8854,9.746,13636546,0
2008-10-07,9.933,10.079,9.052,9.1494,9916654,0
2008-10-08,8.7731,9.2768,8.0022,8.2436,18275699,0
2008-10-09,8.4702,8.7342,7.6621,7.7754,13846480,0
2008-10-10,7.2546,7.8962,6.9679,7.6549,13831675,0
2008-10-13,8.0623,8.1682,7.7305,8.1529,9018158,0
2008-10-14,8.5084,8.5528,7.5038,7.7679,7628022,0
2008-10-15,7.5943,7.7754,6.8772,6.8772,10174662,0
2008-10-16,6.8997,7.4357,6.6579,7.3528,9283518,0
2008-10-17,7.0283,7.6621,7.0283,7.3452,7048139,0
2008-10-20,7.4736,7.7907,7.3452,7.6776,7966333,0
2008-10-21,7.5265,8.2662,7.5265,8.0849,10212657,0
2008-10-22,7.8361,7.8361,7.2019,7.5038,9480987,0
2008-10-23,7.5642,7.8283,7.0358,7.368,7651682,0
2008-10-24,6.5827,7.4056,6.5827,7.2396,6542373,0
2008-10-27,7.0433,7.587,6.9907,7.134,5538756,0
2008-10-28,7.3225,7.8962,6.9753,7.8888,7958668,0
2008-10-29,7.8811,8.5611,7.5943,8.1682,6933607,0
2008-10-30,8.3796,8.6434,7.8434,8.0623,5114537,0
2008-10-31,8.1831,8.3646,7.8434,8.1306,8980536,0
2008-11-03,8.1227,8.4479,7.783,7.9793,5805212,0
2008-11-04,8.1454,8.1454,7.4889,7.7305,7958275,0
2008-11-05,7.6245,7.9643,7.4206,7.4357,5629402,0
2008-11-06,7.383,7.8739,7.2696,7.3301,8028025,0
2008-11-07,7.4133,7.6474,7.2319,7.4206,5124430,0
2008-11-10,7.4133,7.6019,6.9753,7.0735,3477886,0
2008-11-11,6.9679,7.2774,6.7341,7.0433,4158865,0
2008-11-12,6.8847,7.0205,6.3639,6.4319,6029546,0
2008-11-13,6.4622,7.1489,6.1753,7.1489,8352465,0
2008-11-14,7.0283,7.134,6.4696,6.4922,6779351,0
2008-11-17,6.4168,6.6205,6.2281,6.2582,5071056,0
2008-11-18,6.3034,6.4091,5.7975,6.1223,7034439,0
2008-11-19,6.1223,6.2053,5.4882,5.4882,7284189,0
2008-11-20,5.39,5.8203,5.1786,5.2012,7012022,0
2008-11-21,5.3295,5.5863,5.1031,5.4959,7803867,0
2008-11-24,5.5636,6.2203,5.3826,6.1074,8594553,0
2008-11-25,6.1976,6.651,5.8959,6.6282,10109369,0
2008-11-26,6.5074,7.4056,6.3713,7.2247,8395038,0
2008-11-28,7.1868,7.1868,6.8621,7.0205,3778572,0
2008-12-01,6.7488,6.8545,6.4469,6.4772,6314482,0
2008-12-02,6.5979,6.5979,5.994,6.2053,9129494,0
2008-12-03,6.1074,6.8847,6.0243,6.8621,8076495,0
2008-12-04,6.7413,7.2696,6.4469,6.5751,7404046,0
2008-12-05,6.4622,7.134,6.2582,7.1188,5860035,0
2008-12-08,7.3151,7.6019,7.2396,7.4357,5767084,0
2008-12-09,7.4056,7.7078,7.2093,7.2622,5227279,0
2008-12-10,7.368,7.6396,7.2093,7.5943,5117846,0
2008-12-11,7.4433,7.5112,6.8319,6.9907,4304251,0
2008-12-12,6.7943,7.4585,6.6807,7.3077,5490869,0
2008-12-15,7.3301,7.3755,6.8168,6.9907,3882980,0
2008-12-16,6.9907,7.3077,6.7943,7.285,8161793,0
2008-12-17,7.1265,7.5112,7.0962,7.4585,6380979,0
2008-12-18,7.4889,7.6776,7.3452,7.4962,7246470,0
2008-12-19,7.4889,7.685,6.5679,7.1716,11943888,0
2008-12-22,7.1265,7.2473,6.6959,6.8924,4277189,0
2008-12-23,6.9225,7.0133,6.6579,6.8019,5483612,0
2008-12-24,6.7565,6.8168,6.7114,6.7261,2131504,0
2008-12-26,6.8168,6.8997,6.5827,6.6658,4105873,0
2008-12-29,6.6658,6.8319,6.5525,6.6658,4158149,0
2008-12-30,6.5827,6.6884,6.4469,6.6733,6853463,0
2008-12-31,6.6658,6.9301,6.5074,6.8471,7465004,0
2009-01-02,6.8393,7.3528,6.7488,7.2473,4574416,0
2009-01-05,7.1188,7.7001,7.1188,7.6168,7630980,0
2009-01-06,7.4962,8.0321,7.4962,7.9114,9153839,0
2009-01-07,7.8132,8.0095,7.6549,7.7679,7821893,0
2009-01-08,7.3151,7.783,7.0054,7.7377,10793824,0
2009-01-09,7.6474,7.783,7.3077,7.4056,8003262,0
2009-01-12,7.3225,7.4056,7.0886,7.134,6951572,0
2009-01-13,7.134,7.5415,7.0582,7.0962,7185077,0
2009-01-14,7.1111,7.1111,6.7341,6.7791,7227228,0
2009-01-15,6.8093,7.7679,6.5827,7.5038,15304908,0
2009-01-16,7.5265,7.6699,7.0962,7.3604,7839207,0
2009-01-20,7.164,7.3077,6.6579,6.6807,7953865,0
2009-01-21,6.7716,7.0283,6.4772,6.9979,6883439,0
2009-01-22,6.8319,7.0358,6.5751,6.7864,7197403,0
2009-01-23,6.5679,6.8997,6.4997,6.7341,5115358,0
2009-01-26,6.6807,7.0886,6.6433,6.8319,3479422,0
2009-01-27,6.8545,7.0358,6.6959,6.8471,4772277,0
2009-01-28,7.0054,7.4206,6.9601,7.2622,6728692,0
2009-01-29,7.1188,7.1868,6.9076,6.9375,4193997,0
2009-01-30,6.9679,7.081,6.5373,6.5902,5862050,0
2009-02-02,6.4546,6.7341,6.3713,6.5301,3785701,0
2009-02-03,6.5301,6.5301,6.1299,6.3563,7862038,0
2009-02-04,6.2053,6.4469,6.0769,6.1753,5288343,0
2009-02-05,6.1976,6.5373,6.1373,6.3865,6825885,0
2009-02-06,6.3713,7.134,6.3713,7.0511,10325782,0
2009-02-09,7.0205,7.0582,6.7791,6.9225,2952294,0
2009-02-10,6.8471,7.0283,6.5225,6.5827,4272430,0
2009-02-11,6.651,6.7114,6.5074,6.6355,3568545,0
2009-02-12,6.651,6.6733,6.4018,6.6355,6153443,0
2009-02-13,6.6658,6.8319,6.4997,6.6282,4450951,0
2009-02-17,6.3639,6.8621,6.2958,6.7716,7716226,0
2009-02-18,6.8019,7.134,6.7565,6.9453,10298653,0
2009-02-19,7.0133,7.2774,6.9826,7.0582,7949217,0
2009-02-20,6.9301,7.2093,6.7864,7.0054,10655496,0
2009-02-23,7.1188,7.2396,6.7114,6.7641,8243878,0
2009-02-24,6.7261,7.2774,6.7261,7.2019,6875685,0
2009-02-25,7.2622,7.3907,6.8772,7.1265,9142797,0
2009-02-26,7.1265,7.2774,6.7716,6.7791,6849497,0
2009-02-27,6.6205,7.3225,6.5902,7.134,11763462,0
2009-03-02,6.9679,7.0962,6.7641,6.8093,7479618,0
2009-03-03,6.9076,7.134,6.8093,7.0661,12198608,0
2009-03-04,7.1565,7.3755,7.0205,7.2696,7714672,0
2009-03-05,7.0962,7.2622,6.613,6.6733,13541800,0
2009-03-06,6.6579,6.8545,6.281,6.5147,7846322,0
2009-03-09,6.5074,6.7188,6.3563,6.4168,5208038,0
2009-03-10,6.5679,7.0735,6.4319,6.9979,8929348,0
2009-03-11,6.9453,7.5188,6.7114,7.0886,15748145,0
2009-03-12,7.0511,7.368,6.7943,7.3077,13168114,0
2009-03-13,7.3907,7.6245,7.1188,7.5642,8205273,0
2009-03-16,7.6245,7.8434,7.5265,7.579,7265007,0
2009-03-17,7.5718,7.866,7.5112,7.851,5164547,0
2009-03-18,7.783,8.4769,7.6699,8.3042,10226256,0
2009-03-19,8.4175,8.5084,8.0849,8.3494,10482155,0
2009-03-20,8.1153,8.3344,7.8586,8.0397,5764433,0
2009-03-23,8.2436,8.6892,8.0397,8.6817,8923191,0
2009-03-24,8.5528,8.8631,8.4923,8.6589,8187071,0
2009-03-25,8.6208,8.938,8.2137,8.7489,11407426,0
2009-03-26,8.7187,9.4359,8.7187,9.386,11861460,0
2009-03-27,9.2631,9.4745,9.1619,9.3919,7181566,0
2009-03-30,9.136,9.1699,8.8316,9.006,5753905,0
2009-03-31,9.0891,9.136,8.5384,8.9531,9295716,0
2009-04-01,8.7342,9.3089,8.5906,9.2251,8516173,0
2009-04-02,9.51,10.033,9.4289,9.702,10827129,0
2009-04-03,9.603,9.801,9.3919,9.564,9342911,0
2009-04-06,9.4359,9.549,9.0891,9.2924,5749883,0
2009-04-07,9.2554,9.2554,8.5987,8.7731,9189227,0
2009-04-08,8.8091,9.3235,8.5528,9.1494,7770070,0
2009-04-09,9.632,10.235,9.572,10.22,11678975,0
2009-04-13,10.079,10.343,9.89,10.281,7748089,0
2009-04-14,9.958,10.161,9.828,9.98,7731455,0
2009-04-15,10.025,10.22,9.759,10.04,5496546,0
2009-04-16,10.063,10.72,10.063,10.674,8423664,0
2009-04-17,10.605,11.31,10.561,11.233,10121677,0
2009-04-20,10.893,10.961,10.41,10.554,7926478,0
2009-04-21,10.537,11.172,10.417,11.022,6719960,0
2009-04-22,10.826,11.722,10.683,11.155,12514864,0
2009-04-23,11.189,11.354,10.491,10.977,7212743,0
2009-04-24,11.066,11.52,10.869,11.406,6407342,0
2009-04-27,11.18,11.384,10.869,11.098,4424862,0
2009-04-28,10.947,11.332,10.772,10.932,6409511,0
2009-04-29,11.083,11.332,10.595,10.674,9779005,0
2009-04-30,10.841,11.163,10.74,10.841,10981295,0
2009-05-01,10.947,10.947,10.491,10.586,8323162,0
2009-05-04,10.803,11.083,10.634,10.932,8605155,0
2009-05-05,10.932,11.406,10.893,11.337,8782259,0
2009-05-06,11.829,12.063,11.226,11.354,12499674,0
2009-05-07,11.618,11.701,10.025,10.193,19264990,0
2009-05-08,10.312,10.364,9.595,10.335,13217407,0
2009-05-11,11.075,11.075,10.38,10.861,12270034,0
2009-05-12,11.241,11.337,10.434,10.683,8402172,0
2009-05-13,10.465,10.465,10.025,10.139,6181846,0
2009-05-14,10.38,10.613,10.025,10.228,6646249,0
2009-05-15,10.161,10.426,9.98,10.13,6378911,0
2009-05-18,10.214,10.5,10.193,10.426,5437650,0
2009-05-19,10.35,10.634,10.208,10.387,6234821,0
2009-05-20,10.449,10.991,10.177,10.228,6613587,0
2009-05-21,10.115,10.312,9.777,9.933,5029338,0
2009-05-22,10.07,10.235,9.708,9.933,4561747,0
2009-05-26,9.801,10.613,9.751,10.595,8699656,0
2009-05-27,10.161,11.141,9.882,10.478,13184404,0
2009-05-28,10.869,11.007,10.312,10.613,7401386,0
2009-05-29,10.714,10.861,10.515,10.834,5438367,0
2009-06-01,10.991,11.445,10.877,11.262,6895665,0
2009-06-02,11.148,11.397,10.998,11.218,4236116,0
2009-06-03,11.098,11.218,10.901,11.106,6427046,0
2009-06-04,11.121,11.197,10.605,10.947,7296458,0
2009-06-05,11.045,11.212,10.57,10.861,7660908,0
2009-06-08,10.74,10.841,10.417,10.643,7017242,0
2009-06-09,10.674,10.811,10.579,10.683,4028214,0
2009-06-10,10.856,10.908,10.491,10.756,6083358,0
2009-06-11,10.803,10.884,10.434,10.478,4187269,0
2009-06-12,10.41,10.674,10.22,10.643,4761136,0
2009-06-15,10.531,10.531,10.093,10.364,4279658,0
2009-06-16,10.41,10.449,9.73,9.913,6402324,0
2009-06-17,9.873,10.321,9.678,10.153,6132986,0
2009-06-18,10.139,10.26,9.949,10.13,3144286,0
2009-06-19,10.214,10.321,10.048,10.22,5462719,0
2009-06-22,10.087,10.087,9.858,9.913,3193664,0
2009-06-23,9.898,10.003,9.549,9.558,5109851,0
2009-06-24,9.647,9.933,9.587,9.784,4322899,0
2009-06-25,9.898,10.554,9.898,10.457,6885373,0
2009-06-26,10.38,10.6,10.335,10.401,4132711,0
2009-06-29,10.434,10.6,10.275,10.471,3399166,0
2009-06-30,10.478,10.659,10.26,10.364,5399755,0
2009-07-01,10.537,10.683,10.281,10.426,4326585,0
2009-07-02,10.312,10.426,9.784,10.025,5150296,0
2009-07-06,9.933,10.04,9.541,9.746,6750478,0
2009-07-07,9.73,9.73,9.3919,9.4428,5385487,0
2009-07-08,9.4428,9.618,9.2486,9.58,6337352,0
2009-07-09,9.549,9.647,9.3002,9.4289,5843511,0
2009-07-10,9.2768,9.541,9.2251,9.3614,4425115,0
2009-07-13,9.4428,9.751,9.1865,9.708,5119465,0
2009-07-14,9.73,9.858,9.58,9.814,4767046,0
2009-07-15,9.933,10.169,9.814,10.115,4143484,0
2009-07-16,10.101,10.312,9.926,10.214,3721195,0
2009-07-17,10.235,10.441,10.115,10.335,3370147,0
2009-07-20,10.394,10.748,10.335,10.668,5000704,0
2009-07-21,10.748,10.748,10.251,10.441,5455403,0
2009-07-22,10.364,10.756,10.281,10.691,5719482,0
2009-07-23,10.691,11.114,10.508,10.826,4760289,0
2009-07-24,10.74,10.956,10.586,10.877,4897382,0
2009-07-27,10.841,10.893,10.561,10.765,3933019,0
2009-07-28,10.643,10.78,10.491,10.605,5860465,0
2009-07-29,10.5,10.7,10.401,10.484,3798440,0
2009-07-30,10.668,10.924,10.57,10.605,3399722,0
2009-07-31,10.554,10.634,10.275,10.523,4395055,0
2009-08-03,10.373,10.659,10.335,10.628,4797303,0
2009-08-04,10.546,10.579,10.208,10.235,5917944,0
2009-08-05,10.22,10.26,9.941,10.208,5815288,0
2009-08-06,10.605,10.932,10.531,10.893,7905168,0
2009-08-07,10.916,11.505,10.901,11.397,8296499,0
2009-08-10,11.318,11.376,11.007,11.172,4155910,0
2009-08-11,11.083,11.248,11.028,11.106,3346706,0
2009-08-12,11.09,11.218,11.037,11.058,4874601,0
2009-08-13,11.098,11.155,10.733,11.098,4183148,0
2009-08-14,11.121,11.121,10.674,10.74,4999658,0
2009-08-17,10.537,10.605,10.281,10.312,5725043,0
2009-08-18,10.335,10.586,10.275,10.554,5839384,0
2009-08-19,10.426,10.605,10.357,10.508,3859321,0
2009-08-20,10.465,10.595,10.275,10.364,9743119,0
2009-08-21,10.457,10.748,10.401,10.726,4144722,0
2009-08-24,10.789,10.811,10.41,10.426,5916659,0
2009-08-25,10.387,10.795,10.387,10.484,8292178,0
2009-08-26,10.531,10.869,10.457,10.659,8891887,0
2009-08-27,10.5,10.789,10.22,10.235,12368565,0
2009-08-28,10.312,10.364,10.056,10.161,10403443,0
2009-08-31,10.025,10.04,9.819,9.873,7108216,0
2009-09-01,9.941,10.13,9.715,9.777,7647233,0
2009-09-02,9.768,9.949,9.708,9.926,6923623,0
2009-09-03,10.471,10.818,10.471,10.707,10856168,0
2009-09-04,10.707,10.94,10.62,10.848,5657132,0
2009-09-08,10.908,11.007,10.72,10.884,4297978,0
2009-09-09,10.861,11.241,10.861,11.197,7382679,0
2009-09-10,11.155,11.277,11.028,11.233,4177332,0
2009-09-11,11.293,11.98,11.155,11.891,14753491,0
2009-09-14,11.821,11.933,11.693,11.921,5565191,0
2009-09-15,11.933,12.041,11.641,11.821,6900142,0
2009-09-16,11.891,12.123,11.722,12.093,5941129,0
2009-09-17,12.101,12.394,12.063,12.189,7541484,0
2009-09-18,12.247,12.487,12.063,12.358,7106174,0
2009-09-21,12.175,12.456,12.085,12.358,5279692,0
2009-09-22,12.412,12.623,12.319,12.509,4497343,0
2009-09-23,12.531,12.637,12.319,12.343,5118833,0
2009-09-24,12.412,12.464,12.033,12.352,7576503,0
2009-09-25,12.289,12.487,12.123,12.222,6727798,0
2009-09-28,12.311,12.653,12.213,12.48,4651590,0
2009-09-29,12.472,12.736,12.367,12.403,9764524,0
2009-09-30,12.389,12.464,12.123,12.327,7468367,0
2009-10-01,12.205,12.247,11.709,11.807,11059773,0
2009-10-02,11.731,11.942,11.633,11.754,6528418,0
2009-10-05,11.793,12.132,11.754,12.07,7181058,0
2009-10-06,12.196,12.432,12.07,12.295,7960519,0
2009-10-07,12.229,12.376,12.049,12.183,6786245,0
2009-10-08,12.794,13.444,12.623,13.263,19579919,0
2009-10-09,13.204,13.513,13.075,13.429,7878486,0
2009-10-12,13.8,13.86,13.648,13.74,8238159,0
2009-10-13,13.71,13.989,13.613,13.807,9898144,0
2009-10-14,13.927,14.139,13.747,14.057,6669888,0
2009-10-15,13.934,14.26,13.867,14.148,7878716,0
2009-10-16,14.079,14.396,13.967,14.225,10521620,0
2009-10-19,14.207,14.524,14.116,14.35,6035613,0
2009-10-20,14.282,14.396,13.967,14.132,6336510,0
2009-10-21,14.183,14.434,13.899,13.899,5706669,0
2009-10-22,13.942,14.41,13.899,14.268,8791860,0
2009-10-23,14.367,14.396,13.875,13.914,5274578,0
2009-10-26,13.906,14.17,13.694,13.761,5197367,0
2009-10-27,13.768,13.875,13.331,13.437,6485989,0
2009-10-28,13.392,13.542,12.803,12.857,6717987,0
2009-10-29,12.924,13.542,12.924,13.326,6221784,0
2009-10-30,13.269,13.338,12.608,12.787,7608699,0
2009-11-02,12.9,13.036,12.524,12.857,6467846,0
2009-11-03,12.766,13.212,12.666,13.212,5952346,0
2009-11-04,12.916,13.452,12.916,13.059,8487082,0
2009-11-05,11.731,12.049,11.346,11.55,25398781,0
2009-11-06,11.52,11.754,11.354,11.579,10804786,0
2009-11-09,11.709,11.921,11.596,11.813,6848110,0
2009-11-10,11.701,11.956,11.679,11.882,5441816,0
2009-11-11,11.964,11.972,11.605,11.8,5202724,0
2009-11-12,11.813,11.86,11.414,11.451,5956882,0
2009-11-13,11.497,11.701,11.376,11.596,4652864,0
2009-11-16,11.67,11.98,11.618,11.807,6212273,0
2009-11-17,11.776,11.776,11.226,11.277,8565975,0
2009-11-18,11.262,11.337,11.037,11.163,8219513,0
2009-11-19,11.197,11.197,10.756,10.856,10534582,0
2009-11-20,10.756,11.007,10.554,10.691,8667481,0
2009-11-23,10.856,10.877,10.508,10.634,10859785,0
2009-11-24,11.114,11.52,10.634,10.977,16341980,0
2009-11-25,11.083,11.318,11.037,11.255,6088324,0
2009-11-27,11.075,11.163,10.861,10.991,4089226,0
2009-11-30,11.337,11.542,10.961,11.248,14875250,0
2009-12-01,11.354,11.49,11.135,11.163,6938811,0
2009-12-02,11.226,11.397,11.09,11.148,6036733,0
2009-12-03,11.337,11.739,11.241,11.376,10754312,0
2009-12-04,11.679,11.906,11.527,11.625,8328333,0
2009-12-07,11.679,11.776,11.534,11.596,5091801,0
2009-12-08,11.49,11.67,11.346,11.571,4429879,0
2009-12-09,11.542,11.542,11.205,11.392,4253816,0
2009-12-10,11.384,11.722,11.384,11.55,4477313,0
2009-12-11,11.746,11.942,11.693,11.86,5583398,0
2009-12-14,11.891,12.063,11.793,12.049,3522776,0
2009-12-15,12.011,12.02,11.746,11.989,4161537,0
2009-12-16,12.02,12.247,11.942,12.093,6913335,0
2009-12-17,11.98,12.117,11.942,12.011,3639923,0
2009-12-18,12.033,12.109,11.656,11.899,4604767,0
2009-12-21,11.933,12.213,11.86,12.171,3544866,0
2009-12-22,12.183,12.254,11.989,12.07,2627850,0
2009-12-23,12.101,12.163,11.891,11.989,3167865,0
2009-12-24,12.056,12.07,11.874,11.933,967996,0
2009-12-28,11.949,12.311,11.949,12.282,3227463,0
2009-12-29,12.319,12.495,12.303,12.447,2855914,0
2009-12-30,12.352,12.503,12.238,12.367,3060034,0
2009-12-31,12.403,12.586,12.343,12.418,3282789,0
2010-01-04,12.282,12.675,12.282,12.472,8504830,0
2010-01-05,12.456,12.908,12.439,12.863,9101496,0
2010-01-06,12.894,12.986,12.666,12.843,5577397,0
2010-01-07,12.456,12.721,12.276,12.447,12675205,0
2010-01-08,12.424,12.704,12.335,12.698,6615265,0
2010-01-11,12.728,12.826,12.171,12.343,7286249,0
2010-01-12,12.352,12.472,12.171,12.276,7826279,0
2010-01-13,12.352,12.48,12.247,12.424,4397150,0
2010-01-14,12.531,12.752,12.394,12.736,8923310,0
2010-01-15,12.623,12.849,12.538,12.552,5633793,0
2010-01-19,12.487,12.615,12.394,12.509,5137300,0
2010-01-20,12.403,12.464,12.175,12.263,3332511,0
2010-01-21,12.311,12.424,11.972,12.07,4901535,0
2010-01-22,12.085,12.222,11.77,11.793,5579722,0
2010-01-25,11.906,12.004,11.776,11.882,2953792,0
2010-01-26,11.776,11.972,11.701,11.717,5503513,0
2010-01-27,11.709,11.836,11.611,11.746,4030659,0
2010-01-28,11.77,11.8,11.497,11.679,4819524,0
2010-01-29,11.722,11.874,11.588,11.618,3810603,0
2010-02-01,11.686,11.867,11.571,11.829,4530632,0
2010-02-02,11.813,12.282,11.8,12.213,6759826,0
2010-02-03,12.148,12.343,11.914,12.02,5778327,0
2010-02-04,12.123,12.123,11.513,11.565,7552579,0
2010-02-05,11.579,11.693,11.337,11.505,5638813,0
2010-02-08,11.542,11.693,11.406,11.513,3178751,0
2010-02-09,11.565,11.784,11.542,11.746,3541305,0
2010-02-10,11.686,11.8,11.52,11.717,3238743,0
2010-02-11,11.656,11.776,11.588,11.686,3802530,0
2010-02-12,11.579,11.693,11.484,11.648,4012904,0
2010-02-16,11.731,11.867,11.611,11.844,2284598,0
2010-02-17,11.86,11.972,11.813,11.844,2785172,0
2010-02-18,12.171,12.303,12.041,12.213,6189450,0
2010-02-19,12.171,12.447,12.033,12.319,4574215,0
2010-02-22,12.343,12.517,12.123,12.157,2760202,0
2010-02-23,12.109,12.222,11.942,12.02,3184205,0
2010-02-24,12.041,12.367,12.041,12.358,2846350,0
2010-02-25,12.213,12.472,12.101,12.464,3982035,0
2010-02-26,12.432,12.487,12.282,12.335,3522254,0
2010-03-01,12.352,12.857,12.14,12.834,7022985,0
2010-03-02,12.9,12.947,12.704,12.759,4634731,0
2010-03-03,12.826,12.947,12.689,12.766,4582091,0
2010-03-04,12.78,12.986,12.011,12.238,15610718,0
2010-03-05,12.376,12.394,11.914,12.247,9586045,0
2010-03-08,12.327,12.439,12.254,12.282,6300381,0
2010-03-09,12.367,12.593,12.077,12.538,12214819,0
2010-03-10,13.362,13.613,13.129,13.309,23184063,0
2010-03-11,13.387,13.694,13.197,13.678,7782927,0
2010-03-12,13.86,13.867,13.406,13.703,6144621,0
2010-03-15,13.662,13.914,13.596,13.899,4515149,0
2010-03-16,13.883,13.982,13.8,13.914,3646517,0
2010-03-17,13.853,14.034,13.8,13.899,5574173,0
2010-03-18,13.927,14.019,13.807,13.951,2586615,0
2010-03-19,13.967,14.073,13.703,13.807,4043720,0
2010-03-22,13.686,14.073,13.613,14.034,3372469,0
2010-03-23,14.011,14.154,13.836,14.139,3157487,0
2010-03-24,14.04,14.094,13.86,13.883,4444520,0
2010-03-25,13.974,14.253,13.914,14.148,5044594,0
2010-03-26,14.148,14.367,14.073,14.086,4108919,0
2010-03-29,14.079,14.17,13.565,13.733,7499038,0
2010-03-30,13.83,13.959,13.64,13.761,5417557,0
2010-03-31,13.853,13.853,13.527,13.542,4808236,0
2010-04-01,13.655,13.678,13.399,13.5,5385046,0
2010-04-05,13.518,14.026,13.513,13.883,6510689,0
2010-04-06,13.836,13.942,13.633,13.678,6809989,0
2010-04-07,13.655,13.768,13.492,13.633,7157195,0
2010-04-08,13.22,13.269,12.713,12.759,19882862,0
2010-04-09,12.872,13.043,12.569,12.994,9909768,0
2010-04-12,12.947,13.197,12.879,13.18,7601319,0
2010-04-13,13.188,13.461,13.148,13.422,7343830,0
2010-04-14,13.444,13.527,13.227,13.387,6500823,0
2010-04-15,13.387,13.387,13.106,13.302,5660968,0
2010-04-16,13.212,13.277,12.834,13.036,10832486,0
2010-04-19,12.961,13.18,12.743,12.977,5643588,0
2010-04-20,13.001,13.148,12.863,12.916,5457294,0
2010-04-21,12.947,13.18,12.863,13.156,4537932,0
2010-04-22,13.008,13.468,12.908,13.437,6645659,0
2010-04-23,13.458,13.474,13.16,13.26,4461326,0
2010-04-26,13.204,13.302,13.115,13.173,6338844,0
2010-04-27,13.123,13.123,12.593,12.629,7209816,0
2010-04-28,12.659,12.803,12.439,12.509,4445466,0
2010-04-29,12.615,12.713,12.282,12.418,6844549,0
2010-04-30,12.472,12.495,12.109,12.289,11743572,0
2010-05-03,12.367,12.561,12.247,12.524,6025051,0
2010-05-04,12.367,12.367,12.093,12.213,7295663,0
2010-05-05,12.163,12.352,11.989,12.049,10782165,0
2010-05-06,11.739,12.282,11.376,11.8,16496697,0
2010-05-07,11.8,12.027,11.376,11.565,12331788,0
2010-05-10,12.063,12.123,11.77,11.956,8599472,0
2010-05-11,11.821,12.011,11.717,11.776,10416702,0
2010-05-12,11.821,11.844,11.596,11.722,8467599,0
2010-05-13,11.717,11.882,11.505,11.534,7370728,0
2010-05-14,11.445,11.52,11.218,11.354,10723409,0
2010-05-17,11.37,11.438,11.058,11.337,7218774,0
2010-05-18,11.49,11.625,11.121,11.18,8589425,0
2010-05-19,11.135,11.445,11.066,11.114,9427011,0
2010-05-20,10.968,11.226,10.765,10.908,6761350,0
2010-05-21,10.772,11.226,10.643,11.045,6776485,0
2010-05-24,11.037,11.332,11.007,11.135,7574004,0
2010-05-25,10.869,11.262,10.674,11.248,7291028,0
2010-05-26,10.35,10.457,9.2845,9.3782,47278570,0
2010-05-27,9.3694,9.519,9.1619,9.3919,19284744,0
2010-05-28,9.4125,9.67,9.2845,9.58,13463742,0
2010-06-01,9.4428,9.4983,9.2251,9.2768,12910326,0
2010-06-02,9.337,9.337,9.112,9.3301,14519334,0
2010-06-03,9.3002,9.595,9.1494,9.2327,10014201,0
2010-06-04,9.0586,9.2106,8.8389,8.878,9563684,0
2010-06-07,8.8854,9.1044,8.7187,8.7489,6530558,0
2010-06-08,8.7731,8.878,8.6365,8.8243,10719659,0
2010-06-09,8.9015,9.1552,8.8389,8.9296,8891295,0
2010-06-10,9.2327,9.337,9.0804,9.2701,6335694,0
2010-06-11,9.564,9.723,9.4037,9.702,16054105,0
2010-06-14,9.759,9.98,9.662,9.933,14533272,0
2010-06-15,9.965,9.988,9.739,9.933,6728830,0
2010-06-16,9.852,9.92,9.723,9.801,5636628,0
2010-06-17,9.836,9.843,9.587,9.693,6103221,0
2010-06-18,9.678,9.693,9.4835,9.51,7178731,0
2010-06-21,9.632,9.662,9.1788,9.2327,7712876,0
2010-06-22,9.2399,9.4745,9.2028,9.3301,7971635,0
2010-06-23,9.3002,9.3919,9.1552,9.2924,5850520,0
2010-06-24,9.1494,9.1494,8.8389,8.8706,8505686,0
2010-06-25,8.9229,9.006,8.7113,8.9072,11358024,0
2010-06-28,8.8854,8.938,8.7113,8.8389,6493312,0
2010-06-29,8.5761,8.5906,8.3042,8.4853,11284695,0
2010-06-30,8.4885,8.7657,8.4352,8.5888,8841492,0
2010-07-01,8.5528,8.7731,8.3866,8.7113,10218310,0
2010-07-02,8.7648,8.7731,8.5761,8.6208,4799480,0
2010-07-06,8.7489,8.8631,8.5001,8.6365,9288805,0
2010-07-07,8.6744,8.99,8.6138,8.9682,8151232,0
2010-07-08,8.7342,8.8389,8.4096,8.6282,13569189,0
2010-07-09,8.6138,8.8475,8.5761,8.8243,4912988,0
2010-07-12,8.7802,8.9072,8.7113,8.8015,4839309,0
2010-07-13,8.878,8.9072,8.6967,8.787,6629992,0
2010-07-14,8.7425,8.8243,8.6517,8.7731,3725360,0
2010-07-15,8.7731,8.8389,8.6365,8.8091,4778992,0
2010-07-16,8.7489,8.8243,8.6138,8.6589,6840708,0
2010-07-19,8.6589,8.8015,8.6208,8.7113,3673291,0
2010-07-20,8.5987,8.9229,8.5084,8.9072,3808520,0
2010-07-21,8.9296,8.9682,8.7731,8.8015,4725659,0
2010-07-22,8.8931,9.2327,8.8854,9.1619,4902790,0
2010-07-23,9.1619,9.4289,9.1044,9.4125,7494589,0
2010-07-26,9.4745,9.4745,9.2554,9.4289,5455818,0
2010-07-27,9.4983,9.541,9.2327,9.2486,3669585,0
2010-07-28,9.2327,9.337,9.0967,9.2193,5446964,0
2010-07-29,9.2486,9.3002,8.9072,9.112,7257829,0
2010-07-30,8.9985,9.0434,8.8316,9.006,5398416,0
2010-08-02,9.2028,9.3089,9.0664,9.2845,3468789,0
2010-08-03,9.2399,9.2845,8.8015,8.8549,4734327,0
2010-08-04,8.9296,9.2399,8.8475,9.2399,5605872,0
2010-08-05,9.1788,9.4359,9.006,9.3919,6375960,0
2010-08-06,9.1552,9.2327,8.9833,9.112,4368984,0
2010-08-09,9.1699,9.3782,9.1437,9.3526,3265699,0
2010-08-10,9.2701,9.2845,9.021,9.2106,4089273,0
2010-08-11,9.0664,9.136,8.9617,8.99,3259738,0
2010-08-12,8.8475,9.112,8.8172,9.0664,4409975,0
2010-08-13,9.0664,9.112,8.7802,8.8015,5708703,0
2010-08-16,8.7648,8.9985,8.7648,8.9296,5539494,0
2010-08-17,9.006,9.0804,8.8091,9.006,2747292,0
2010-08-18,9.0136,9.4835,8.9463,9.3919,9985857,0
2010-08-19,9.42,9.61,9.3235,9.58,7685688,0
2010-08-20,9.533,9.647,9.3002,9.541,4663795,0
2010-08-23,9.949,10.033,9.777,9.801,4451786,0
2010-08-24,9.58,9.662,9.2845,9.4289,8033492,0
2010-08-25,9.527,10.357,9.4914,10.177,29593900,0
2010-08-26,10.185,10.228,9.913,9.949,6094686,0
2010-08-27,9.882,10.305,9.882,10.169,6419351,0
2010-08-30,10.115,10.146,9.819,9.852,5765989,0
2010-08-31,9.815,9.909,9.4983,9.541,6845093,0
2010-09-01,9.647,9.926,9.64,9.843,5872383,0
2010-09-02,9.933,10.478,9.843,10.387,9210286,0
2010-09-03,10.321,10.62,10.321,10.508,6459882,0
2010-09-07,10.364,10.426,10.101,10.108,3906272,0
2010-09-08,10.13,10.289,10.063,10.2,7233280,0
2010-09-09,10.373,10.373,10.079,10.153,3206782,0
2010-09-10,10.357,10.947,10.357,10.826,10406532,0
2010-09-13,10.916,11.155,10.908,11.075,6770478,0
2010-09-14,11.148,11.212,10.991,11.098,5023861,0
2010-09-15,11.083,11.083,10.795,10.893,7509724,0
2010-09-16,10.884,11.163,10.856,11.066,4759315,0
2010-09-17,11.037,11.414,10.826,11.27,8015698,0
2010-09-20,11.332,11.49,11.197,11.241,11031748,0
2010-09-21,11.376,11.376,10.877,10.924,7619958,0
2010-09-22,10.947,11.09,10.78,10.834,5213174,0
2010-09-23,10.714,11.058,10.613,10.924,6455579,0
2010-09-24,11.083,11.31,10.94,11.189,3417072,0
2010-09-27,11.212,11.248,11.058,11.114,3029001,0
2010-09-28,11.135,11.277,10.94,11.218,3441400,0
2010-09-29,11.189,11.324,11.163,11.255,3389248,0
2010-09-30,11.299,11.785,11.267,11.29,8778365,0
2010-10-01,11.445,11.662,11.226,11.361,5501972,0
2010-10-04,11.37,11.484,11.155,11.484,5280715,0
2010-10-05,11.571,11.611,11.337,11.37,7266695,0
2010-10-06,11.37,11.451,11.148,11.332,4039380,0
2010-10-07,11.776,12.403,11.686,12.254,16334837,0
2010-10-08,12.424,12.787,12.247,12.659,9344580,0
2010-10-11,12.698,13.067,12.659,12.916,6967806,0
2010-10-12,12.857,13.173,12.803,13.106,6132080,0
2010-10-13,13.148,13.18,12.818,12.843,5971870,0
2010-10-14,12.81,12.887,12.464,12.608,6713101,0
2010-10-15,12.704,12.787,12.367,12.623,4642160,0
2010-10-18,12.6,12.713,12.495,12.608,3328797,0
2010-10-19,12.447,12.593,12.171,12.295,5417505,0
2010-10-20,12.352,12.593,12.276,12.509,5994793,0
2010-10-21,12.538,12.916,12.389,12.495,5203165,0
2010-10-22,12.517,12.644,12.403,12.524,2411063,0
2010-10-25,12.623,12.834,12.531,12.623,2984853,0
2010-10-26,12.586,12.954,12.439,12.843,3872558,0
2010-10-27,12.728,12.728,12.327,12.517,5947300,0
2010-10-28,12.608,12.608,11.996,12.109,9884312,0
2010-10-29,12.106,12.322,12.059,12.09,5682633,0
2010-11-01,12.117,12.311,11.656,11.793,9676502,0
2010-11-02,11.867,12.101,11.693,12.011,6362022,0
2010-11-03,12.011,12.123,11.874,12.056,5539806,0
2010-11-04,12.196,12.352,11.829,12.276,13429795,0
2010-11-05,12.222,12.439,12.02,12.439,5071531,0
2010-11-08,12.424,12.545,12.132,12.472,4667003,0
2010-11-09,12.447,12.517,11.989,12.077,6588458,0
2010-11-10,12.056,12.056,11.662,11.996,6409315,0
2010-11-11,11.867,12.041,11.701,11.852,4985589,0
2010-11-12,11.776,11.989,11.534,11.633,6229735,0
2010-11-15,11.722,11.762,11.497,11.534,3333524,0
2010-11-16,11.475,11.813,11.466,11.542,6400373,0
2010-11-17,11.625,12.07,11.611,11.964,8480054,0
2010-11-18,12.093,12.637,11.867,12.295,13046053,0
2010-11-19,12.247,12.472,12.196,12.269,5996571,0
2010-11-22,12.163,12.447,12.148,12.424,6761211,0
2010-11-23,12.503,12.961,12.424,12.954,17451240,0
2010-11-24,13.001,13.115,12.629,12.689,7793468,0
2010-11-26,12.637,12.803,12.637,12.759,2962013,0
2010-11-29,12.954,13.021,12.629,12.629,9660585,0
2010-11-30,12.529,12.689,12.43,12.454,9029969,0
2010-12-01,12.637,12.759,12.222,12.713,10308583,0
2010-12-02,12.077,12.157,11.717,11.989,18761151,0
2010-12-03,11.891,12.247,11.717,11.914,13501903,0
2010-12-06,12.196,12.247,11.906,11.914,10797209,0
2010-12-07,12.033,12.148,11.928,11.964,6642237,0
2010-12-08,12.033,12.163,11.964,12.07,7961448,0
2010-12-09,11.722,11.77,11.497,11.625,7134094,0
2010-12-10,11.67,11.776,11.534,11.648,5741620,0
2010-12-13,11.648,11.693,11.497,11.605,7851235,0
2010-12-14,11.605,11.656,11.31,11.414,7862230,0
2010-12-15,11.505,11.565,11.376,11.466,6559109,0
2010-12-16,11.526,11.731,11.436,11.648,5564347,0
2010-12-17,11.611,11.679,11.475,11.49,6502632,0
2010-12-20,11.31,11.354,10.848,11.141,13857912,0
2010-12-21,11.127,11.293,11.051,11.148,7138164,0
2010-12-22,10.908,10.961,10.74,10.916,8597987,0
2010-12-23,10.877,11.007,10.765,10.908,5429162,0
2010-12-27,10.932,10.983,10.756,10.924,2943625,0
2010-12-28,10.947,10.977,10.834,10.834,3544834,0
2010-12-29,10.836,11.023,10.836,10.963,3601279,0
2010-12-30,10.95,11.146,10.895,11.146,4508618,0
2010-12-31,11.019,11.136,10.942,11.043,5097006,0
2011-01-03,11.09,11.098,10.848,10.947,7909605,0
2011-01-04,11.028,11.045,10.795,10.869,7053855,0
2011-01-05,10.856,11.007,10.803,10.924,6428761,0
2011-01-06,10.357,11.844,10.357,11.361,36744515,0
2011-01-07,11.066,11.155,10.674,10.916,15553225,0
2011-01-10,10.841,11.058,10.748,10.848,8465313,0
2011-01-11,10.901,10.961,10.508,10.691,8593502,0
2011-01-12,10.74,10.78,10.586,10.643,5139700,0
2011-01-13,10.659,10.7,10.523,10.586,5632607,0
2011-01-14,10.586,10.628,10.417,10.6,5434180,0
2011-01-18,10.546,10.668,10.531,10.659,6015975,0
2011-01-19,10.756,10.968,10.72,10.861,10226032,0
2011-01-20,10.861,11.248,10.834,11.051,8357419,0
2011-01-21,11.083,11.163,10.841,10.956,4958236,0
2011-01-24,10.924,10.991,10.803,10.901,5529533,0
2011-01-25,10.861,10.901,10.674,10.901,5892057,0
2011-01-26,10.94,11.106,10.811,10.94,6395884,0
2011-01-27,11.007,11.241,10.956,11.189,5975221,0
2011-01-28,11.218,11.218,10.848,10.991,5437351,0
2011-01-31,11.026,11.082,10.87,10.917,6446618,0
2011-02-01,10.94,11.106,10.916,11.075,4228064,0
2011-02-02,11.09,11.09,10.826,10.916,6010661,0
2011-02-03,11.058,11.605,11.058,11.098,8865662,0
2011-02-04,11.155,11.302,11.075,11.218,5498010,0
2011-02-07,11.286,11.332,11.163,11.197,5126650,0
2011-02-08,11.189,11.277,11.045,11.083,7934284,0
2011-02-09,11.106,11.172,11.022,11.09,6899906,0
2011-02-10,11.09,12.335,10.961,12.101,25245924,0
2011-02-11,12.123,12.229,11.867,12.213,8620869,0
2011-02-14,12.175,12.222,11.98,12.14,4790330,0
2011-02-15,12.077,12.117,11.867,11.921,5060064,0
2011-02-16,12.077,12.303,11.852,12.077,8690076,0
2011-02-18,12.049,12.077,11.891,11.921,4180394,0
2011-02-22,11.821,11.98,11.571,11.611,6760550,0
2011-02-23,11.633,11.656,11.163,11.458,5748431,0
2011-02-24,11.43,11.709,11.324,11.445,4158233,0
2011-02-25,11.497,11.633,11.422,11.579,5355537,0
2011-02-28,11.633,11.694,11.557,11.587,4474167,0
2011-03-01,11.604,11.679,11.315,11.336,5591334,0
2011-03-02,11.374,11.754,11.344,11.587,10757946,0
2011-03-03,11.709,11.808,11.541,11.701,5875208,0
2011-03-04,11.686,11.838,11.558,11.633,4099032,0
2011-03-07,11.686,12.041,11.354,11.605,7453430,0
2011-03-08,11.414,11.513,11.09,11.172,8531938,0
2011-03-09,11.384,11.928,11.361,11.746,10483513,0
2011-03-10,11.618,11.983,11.444,11.831,7263802,0
2011-03-11,11.77,12.356,11.77,12.072,7175356,0
2011-03-14,12.052,12.274,11.633,11.633,12382605,0
2011-03-15,11.438,12.063,11.324,11.972,12006452,0
2011-03-16,11.936,12.044,11.641,11.641,5939414,0
2011-03-17,11.679,11.777,11.429,11.429,5155622,0
2011-03-18,11.45,11.534,11.102,11.307,10560236,0
2011-03-21,11.329,11.465,11.237,11.429,4436097,0
2011-03-22,11.436,11.679,11.42,11.565,4457245,0
2011-03-23,11.534,11.67,11.29,11.662,4441039,0
2011-03-24,11.67,11.922,11.67,11.838,4540753,0
2011-03-25,11.808,11.974,11.763,11.785,3729406,0
2011-03-28,11.808,11.944,11.624,11.633,3598604,0
2011-03-29,11.686,11.966,11.604,11.845,4347623,0
2011-03-30,11.893,12.316,11.861,12.274,5259083,0
2011-03-31,12.247,12.254,11.877,12.079,5250263,0
2011-04-01,12.095,12.144,11.928,12.044,4017036,0
2011-04-04,12.022,12.095,11.861,11.974,3409603,0
2011-04-05,11.922,12.364,11.922,12.225,5870998,0
2011-04-06,12.286,12.437,12.152,12.234,2260944,0
2011-04-07,12.268,12.437,12.12,12.187,3039241,0
2011-04-08,12.3,12.373,11.974,12.095,3090024,0
2011-04-11,12.12,12.25,11.959,12.006,2765540,0
2011-04-12,11.991,12.16,11.916,11.966,3133562,0
2011-04-13,12.029,12.174,11.974,12.058,3728980,0
2011-04-14,11.983,12.052,11.793,11.893,3662896,0
2011-04-15,11.901,12.25,11.838,12.187,6592988,0
2011-04-18,12.058,12.095,11.845,12.066,3873136,0
2011-04-19,12.072,12.112,11.951,12.044,2282817,0
2011-04-20,12.136,12.393,12.104,12.234,3426758,0
2011-04-21,12.3,12.373,12.16,12.174,1907811,0
2011-04-25,12.218,12.225,12.058,12.095,2499508,0
2011-04-26,12.174,12.2,11.868,11.868,8621830,0
2011-04-27,11.916,12.095,11.876,11.966,4274163,0
2011-04-28,11.966,12.052,11.868,12.029,4214702,0
2011-04-29,12.05,12.161,11.801,11.831,3708163,0
2011-05-02,11.884,12.036,11.74,11.754,2945811,0
2011-05-03,11.723,11.922,11.701,11.793,8407944,0
2011-05-04,11.815,11.983,11.793,11.944,4148130,0
2011-05-05,11.845,11.861,11.216,11.245,9108611,0
2011-05-06,11.36,11.382,11.032,11.086,6648549,0
2011-05-09,11.062,11.185,11.041,11.079,4666333,0
2011-05-10,10.986,11.138,10.935,11.062,7222889,0
2011-05-11,11.168,11.323,11.023,11.138,4597824,0
2011-05-12,10.986,11.42,10.941,11.389,5312140,0
2011-05-13,11.42,11.489,11.146,11.168,3067431,0
2011-05-16,11.329,11.497,11.079,11.102,4037998,0
2011-05-17,11.053,11.11,10.963,11.07,5124129,0
2011-05-18,11.102,11.185,10.994,11.151,3529978,0
2011-05-19,11.151,11.185,10.828,11.117,3271807,0
2011-05-20,10.708,10.727,10.218,10.278,16554279,0
2011-05-23,10.126,10.408,10.112,10.278,6340355,0
2011-05-24,10.278,10.537,10.225,10.385,11835037,0
2011-05-25,10.278,10.311,9.761,9.901,20331861,0
2011-05-26,9.968,10.043,9.893,9.961,10272124,0
2011-05-27,9.923,10.013,9.83,9.936,6631374,0
2011-05-31,9.952,10.085,9.936,10.085,14697387,0
2011-06-01,10.02,10.06,9.795,9.809,7821283,0
2011-06-02,9.778,9.821,9.632,9.74,5579178,0
2011-06-03,9.627,9.815,9.58,9.732,6047133,0
2011-06-06,9.786,9.861,9.702,9.732,8003973,0
2011-06-07,9.731,9.802,9.687,9.693,7703145,0
2011-06-08,9.593,9.723,9.578,9.625,9743303,0
2011-06-09,9.625,9.854,9.608,9.795,6151351,0
2011-06-10,9.761,9.802,9.58,9.641,4560006,0
2011-06-13,9.688,9.837,9.627,9.641,3510513,0
2011-06-14,9.748,9.854,9.702,9.732,4042638,0
2011-06-15,9.641,9.77,9.4507,9.541,5515909,0
2011-06-16,9.531,9.608,9.4468,9.4953,6495745,0
2011-06-17,9.563,9.731,9.503,9.539,4499660,0
2011-06-20,9.527,9.753,9.4027,9.679,3456190,0
2011-06-21,9.732,9.915,9.694,9.845,12775149,0
2011-06-22,9.846,9.929,9.639,9.678,4280323,0
2011-06-23,9.593,9.861,9.547,9.795,3886532,0
2011-06-24,9.747,9.761,9.503,9.571,4011654,0
2011-06-27,9.531,9.617,9.4319,9.503,3279989,0
2011-06-28,9.524,9.687,9.4547,9.669,4181728,0
2011-06-29,9.716,9.861,9.654,9.669,3561563,0
2011-06-30,9.716,9.872,9.646,9.693,3969094,0
2011-07-01,9.723,9.924,9.654,9.877,3096621,0
2011-07-05,9.885,9.929,9.74,9.815,3271475,0
2011-07-06,9.846,10.152,9.815,10.069,5166175,0
2011-07-07,10.2,10.981,10.2,10.701,13116700,0
2011-07-08,10.585,10.659,10.413,10.643,6190774,0
2011-07-11,10.529,10.577,10.359,10.446,5429204,0
2011-07-12,10.446,10.627,10.39,10.497,5000185,0
2011-07-13,10.544,10.727,10.488,10.529,3429574,0
2011-07-14,10.521,10.56,10.299,10.39,3708919,0
2011-07-15,10.446,10.513,10.329,10.488,3410100,0
2011-07-18,10.413,10.544,10.283,10.405,3241460,0
2011-07-19,10.47,10.604,10.405,10.497,3706987,0
2011-07-20,10.552,10.577,10.368,10.552,3579404,0
2011-07-21,10.585,10.873,10.585,10.797,4987983,0
2011-07-22,10.813,10.88,10.65,10.734,2211264,0
2011-07-25,10.674,10.843,10.529,10.56,4562377,0
2011-07-26,10.574,10.626,10.458,10.574,3205623,0
2011-07-27,10.506,10.544,10.121,10.152,5327045,0
2011-07-28,10.186,10.277,9.927,10.008,5232433,0
2011-07-29,9.922,10.201,9.836,10.077,5622647,0
2011-08-01,10.185,10.193,9.822,10.014,4717677,0
2011-08-02,9.945,10.045,9.673,9.72,5732535,0
2011-08-03,9.752,9.954,9.585,9.915,6240564,0
2011-08-04,9.608,9.702,9.2106,9.2564,10097293,0
2011-08-05,9.3812,9.3812,8.9491,9.1951,8127721,0
2011-08-08,8.8809,9.0032,8.3358,8.5358,17137371,0
2011-08-09,8.6807,8.825,8.2822,8.8186,9602576,0
2011-08-10,8.6498,8.9946,8.4352,8.6807,8190771,0
2011-08-11,8.704,9.1951,8.6735,9.0862,6331368,0
2011-08-12,9.2028,9.2709,8.9491,9.0787,4279862,0
2011-08-15,9.1951,9.2496,9.0032,9.2496,1501143,0
2011-08-16,9.111,9.1699,8.9248,9.0576,4986127,0
2011-08-17,9.1024,9.1427,8.7887,9.0183,5430376,0
2011-08-18,8.7583,8.8024,8.5118,8.6887,6482790,0
2011-08-19,8.596,8.704,8.3586,8.4123,6324636,0
2011-08-22,8.5582,8.6807,8.5118,8.596,4983404,0
2011-08-23,8.604,8.9185,8.4656,8.9098,6909110,0
2011-08-24,8.2667,8.3205,7.6763,8.1286,29637606,0
2011-08-25,8.1975,8.3358,7.7608,7.799,7940792,0
2011-08-26,7.7529,8.0367,7.6838,7.9523,6860530,0
2011-08-29,8.0828,8.3816,8.0595,8.3511,7067440,0
2011-08-30,8.1826,8.3972,8.0979,8.3358,5413563,0
2011-08-31,8.3893,8.5528,8.3578,8.4905,6527471,0
2011-09-01,8.4966,8.5663,8.3586,8.3586,8025695,0
2011-09-02,8.2331,8.2331,7.8978,8.0068,5014094,0
2011-09-06,7.7685,8.0317,7.6678,7.9776,9650761,0
2011-09-07,8.0859,8.3876,8.0859,8.3727,4941379,0
2011-09-08,8.3183,8.4577,8.2797,8.3568,4216517,0
2011-09-09,8.3107,8.3876,8.1014,8.2024,3899062,0
2011-09-12,8.0936,8.326,8.0476,8.2488,3289529,0
2011-09-13,8.2953,8.5118,8.233,8.3416,3670125,0
2011-09-14,8.3876,8.5199,8.303,8.3876,5794033,0
2011-09-15,8.5431,8.938,8.4656,8.8446,9886451,0
2011-09-16,8.9005,8.9617,8.6902,8.7902,6573813,0
2011-09-19,8.6129,8.8052,8.5199,8.7601,4389343,0
2011-09-20,8.8612,8.8612,8.6356,8.6744,4804733,0
2011-09-21,8.6356,8.7442,8.5118,8.5199,5551841,0
2011-09-22,8.2024,8.7205,8.1326,8.5968,7721622,0
2011-09-23,8.5746,8.7832,8.4885,8.6517,5195364,0
2011-09-26,9.055,9.712,9.0387,9.3252,13254954,0
2011-09-27,9.509,9.757,9.3252,9.55,8288626,0
2011-09-28,9.558,9.605,9.3021,9.3399,5108356,0
2011-09-29,9.518,9.541,9.0843,9.3556,5254976,0
2011-09-30,9.1815,9.3732,9.0795,9.0795,5123782,0
2011-10-03,8.9909,9.1476,8.7286,8.7683,5068323,0
2011-10-04,8.6975,9.2399,8.6663,9.2251,6864700,0
2011-10-05,9.2317,9.533,9.1014,9.3021,6058114,0
2011-10-06,9.2564,9.4488,9.1931,9.417,5313032,0
2011-10-07,9.4973,9.518,9.2709,9.332,3960102,0
2011-10-10,9.4815,9.589,9.4086,9.533,3154497,0
2011-10-11,9.4973,9.706,9.4017,9.673,5885738,0
2011-10-12,9.757,9.828,9.581,9.589,4573887,0
2011-10-13,9.589,9.852,9.4646,9.744,4641995,0
2011-10-14,9.915,9.975,9.634,9.775,2758087,0
2011-10-17,9.751,9.908,9.634,9.658,3764884,0
2011-10-18,9.712,9.952,9.4815,9.852,5987919,0
2011-10-19,9.852,9.936,9.69,9.757,3254671,0
2011-10-20,9.751,9.868,9.643,9.819,2918052,0
2011-10-21,9.936,10.092,9.813,10.069,4399363,0
2011-10-24,10.108,10.478,10.008,10.332,6347874,0
2011-10-25,10.325,10.371,10.161,10.186,4262655,0
2011-10-26,10.332,10.393,10.03,10.223,5522200,0
2011-10-27,10.493,10.632,10.263,10.532,4568964,0
2011-10-28,10.449,10.597,10.332,10.51,2451054,0
2011-10-31,10.354,10.408,10.157,10.173,4567447,0
2011-11-01,9.874,10.209,9.868,10.069,5360882,0
2011-11-02,10.237,10.325,10.062,10.194,3125525,0
2011-11-03,10.793,10.995,10.651,10.861,12669613,0
2011-11-04,10.824,10.861,10.635,10.856,5838073,0
2011-11-07,10.889,10.954,10.681,10.86,3198593,0
2011-11-08,10.92,10.982,10.648,10.937,3492557,0
2011-11-09,10.69,10.766,10.386,10.532,4060735,0
2011-11-10,10.613,10.702,10.325,10.435,5577771,0
2011-11-11,10.532,10.766,10.409,10.657,3986329,0
2011-11-14,10.648,10.69,10.51,10.617,2943338,0
2011-11-15,10.55,10.707,10.473,10.565,4179995,0
2011-11-16,10.434,11.092,10.409,10.821,8206644,0
2011-11-17,10.837,10.873,10.557,10.64,3974215,0
2011-11-18,10.707,10.733,10.466,10.532,4174594,0
2011-11-21,10.362,10.55,10.201,10.486,3688245,0
2011-11-22,10.441,10.59,10.231,10.231,4696839,0
2011-11-23,10.161,10.201,9.945,10.014,4221877,0
2011-11-25,9.965,10.186,9.88,9.981,1707157,0
2011-11-28,10.597,10.626,10.417,10.493,6195194,0
2011-11-29,10.478,10.525,10.325,10.4,5531035,0
2011-11-30,11.146,11.595,10.612,10.77,10117440,0
2011-12-01,10.821,10.96,10.681,10.906,5297192,0
2011-12-02,10.988,11.121,10.917,10.972,6131124,0
2011-12-05,11.502,11.54,11.208,11.31,9355680,0
2011-12-06,11.324,11.379,11.136,11.31,5014079,0
2011-12-07,11.26,11.332,11.136,11.275,5774346,0
2011-12-08,11.275,11.519,11.23,11.385,8814727,0
2011-12-09,11.379,11.558,11.31,11.481,5925034,0
2011-12-12,11.332,11.504,11.292,11.472,3656567,0
2011-12-13,11.558,11.589,11.223,11.338,5044617,0
2011-12-14,11.317,11.426,11.143,11.347,5959942,0
2011-12-15,11.426,11.489,11.275,11.317,6977553,0
2011-12-16,11.379,11.504,11.26,11.301,5004856,0
2011-12-19,11.184,11.379,11.066,11.098,4770463,0
2011-12-20,11.317,11.426,11.26,11.347,3617432,0
2011-12-21,11.347,11.614,11.23,11.571,3833942,0
2011-12-22,11.62,11.761,11.504,11.721,4369649,0
2011-12-23,11.69,11.761,11.55,11.69,4214069,0
2011-12-27,11.644,12.011,11.644,11.902,4113624,0
2011-12-28,11.91,11.925,11.684,11.846,2807538,0
2011-12-29,11.877,12.011,11.793,11.946,2287621,0
2011-12-30,11.902,12.034,11.895,11.931,1859823,0
2012-01-03,12.372,12.386,12.057,12.27,8737272,0
2012-01-04,12.291,12.363,11.769,11.831,14764352,0
2012-01-05,9.796,10.729,9.753,10.551,25472387,0
2012-01-06,10.604,10.669,10.427,10.46,5443156,0
2012-01-09,10.551,10.551,10.194,10.31,6010580,0
2012-01-10,10.372,10.393,10.06,10.201,12253102,0
2012-01-11,10.215,10.302,10.146,10.208,5577415,0
2012-01-12,10.16,10.272,10.036,10.201,4465201,0
2012-01-13,10.186,10.208,10.043,10.12,5176188,0
2012-01-17,10.194,10.302,10.043,10.138,5630922,0
2012-01-18,10.146,10.427,10.067,10.363,5378456,0
2012-01-19,10.363,10.769,10.285,10.669,6003896,0
2012-01-20,10.613,11.107,10.613,10.777,7527009,0
2012-01-23,10.809,10.902,10.694,10.753,3644546,0
2012-01-24,10.722,10.886,10.715,10.833,3844394,0
2012-01-25,10.833,11.043,10.709,10.959,4682558,0
2012-01-26,10.981,11.057,10.777,10.917,4606060,0
2012-01-27,10.861,10.942,10.769,10.917,2803243,0
2012-01-30,10.856,10.995,10.729,10.951,4395899,0
2012-01-31,11.051,11.178,10.786,10.997,9344083,0
2012-02-01,11.066,11.379,11.013,11.175,7625005,0
2012-02-02,11.166,11.201,10.877,11.004,8133136,0
2012-02-03,11.158,11.23,10.935,10.951,4597161,0
2012-02-06,10.935,10.935,10.669,10.793,5535831,0
2012-02-07,10.824,10.964,10.66,10.833,5531015,0
2012-02-08,10.856,10.972,10.551,10.643,6708565,0
2012-02-09,10.709,10.769,10.551,10.685,6995638,0
2012-02-10,10.643,10.824,10.599,10.744,3875873,0
2012-02-13,10.824,10.848,10.559,10.635,3908391,0
2012-02-14,10.66,10.715,10.48,10.599,4849483,0
2012-02-15,10.694,11.379,10.694,11.075,9367181,0
2012-02-16,11.115,11.238,11.035,11.175,3640053,0
2012-02-17,11.216,11.371,11.158,11.268,3068084,0
2012-02-21,11.324,11.371,11.043,11.115,3679502,0
2012-02-22,11.128,11.143,10.902,11.057,3067681,0
2012-02-23,11.035,11.207,10.942,11.115,2268411,0
2012-02-24,11.066,11.149,10.959,11.05,2947564,0
2012-02-27,10.972,11.216,10.959,11.121,3364611,0
2012-02-28,11.158,11.481,11.128,11.434,4174298,0
2012-02-29,11.424,11.571,11.272,11.344,5085150,0
2012-03-01,11.379,11.698,11.371,11.504,4169382,0
2012-03-02,11.509,11.625,11.359,11.46,2416296,0
2012-03-05,11.426,11.542,11.31,11.463,3626412,0
2012-03-06,11.367,11.438,11.271,11.414,4669968,0
2012-03-07,12.155,12.332,11.862,12.129,13938140,0
2012-03-08,12.577,12.82,12.205,12.291,18680265,0
2012-03-09,12.316,12.647,12.299,12.56,7082227,0
2012-03-12,12.528,12.773,12.341,12.734,5267157,0
2012-03-13,12.837,13.046,12.78,12.913,7438173,0
2012-03-14,13.071,13.121,12.845,13.016,7684381,0
2012-03-15,13.064,13.103,12.812,13.022,5091365,0
2012-03-16,13.016,13.046,12.773,12.82,4862188,0
2012-03-19,12.837,12.938,12.586,12.897,6064296,0
2012-03-20,12.867,13.213,12.773,13.103,6903129,0
2012-03-21,13.095,13.213,13.046,13.134,5181290,0
2012-03-22,13.046,13.512,12.97,13.48,8239763,0
2012-03-23,13.447,13.489,13.205,13.456,4969778,0
2012-03-26,13.541,13.951,13.512,13.872,8011208,0
2012-03-27,14.029,14.077,13.717,13.754,8978519,0
2012-03-28,13.794,13.794,13.431,13.506,10787211,0
2012-03-29,13.447,13.74,13.307,13.709,6875604,0
2012-03-30,13.747,13.826,13.38,13.506,4935505,0
2012-04-02,13.38,13.724,13.316,13.598,7150988,0
2012-04-03,13.615,13.96,13.558,13.85,6914719,0
2012-04-04,13.724,13.819,13.506,13.565,6582815,0
2012-04-05,13.498,13.651,13.393,13.512,2322406,0
2012-04-09,13.324,13.337,13.205,13.229,5143547,0
2012-04-10,13.221,13.244,12.727,12.78,6461298,0
2012-04-11,12.93,13.095,12.837,12.922,5683005,0
2012-04-12,12.922,13.156,12.852,13.121,4457900,0
2012-04-13,13.121,13.38,13.08,13.236,6407752,0
2012-04-16,13.345,13.583,13.198,13.526,8119849,0
2012-04-17,13.558,13.754,13.549,13.645,7984611,0
2012-04-18,13.598,13.942,13.48,13.913,8548905,0
2012-04-19,13.898,13.976,13.558,13.747,7379573,0
2012-04-20,13.81,13.968,13.754,13.786,8021646,0
2012-04-23,13.717,14.07,13.598,14.036,8889475,0
2012-04-24,14.006,14.186,13.565,13.724,6238936,0
2012-04-25,13.841,14.07,13.826,13.976,5215883,0
2012-04-26,13.927,14.375,13.833,14.329,8626675,0
2012-04-27,14.399,14.62,14.288,14.477,4985197,0
2012-04-30,14.345,14.345,13.976,14.148,5084136,0
2012-05-01,14.532,14.556,14.045,14.054,7669327,0
2012-05-02,15.239,16.599,15.124,16.418,31845049,0
2012-05-03,16.364,16.481,15.508,15.827,14376711,0
2012-05-04,15.792,16.072,15.592,15.727,7021000,0
2012-05-07,15.664,15.925,15.554,15.672,5961789,0
2012-05-08,15.609,15.678,15.082,15.561,6871269,0
2012-05-09,15.365,15.71,15.256,15.634,5884525,0
2012-05-10,15.766,15.908,15.458,15.532,6022720,0
2012-05-11,15.45,15.583,15.296,15.357,5674958,0
2012-05-14,15.201,15.491,15.159,15.224,3410754,0
2012-05-15,15.279,15.516,15.137,15.176,3848226,0
2012-05-16,15.247,15.396,15.042,15.106,3914113,0
2012-05-17,15.169,15.169,14.375,14.39,4540960,0
2012-05-18,14.462,14.73,14.288,14.455,4935252,0
2012-05-21,15.783,16.063,15.601,15.97,15877023,0
2012-05-22,15.719,15.884,15.374,15.547,10041482,0
2012-05-23,15.389,16.009,15.256,15.743,13804350,0
2012-05-24,15.774,15.884,15.256,15.396,6483092,0
2012-05-25,15.508,15.818,15.389,15.701,5718528,0
2012-05-29,15.792,15.891,15.561,15.827,4875271,0
2012-05-30,15.656,15.719,15.303,15.413,4748691,0
2012-05-31,15.382,15.396,14.935,15.169,4971122,0
2012-06-01,14.899,15.123,14.449,14.585,5148329,0
2012-06-04,14.673,14.833,14.509,14.715,5596305,0
2012-06-05,14.633,14.94,14.466,14.891,5115114,0
2012-06-06,15.01,15.144,14.796,15.136,3836923,0
2012-06-07,15.255,15.357,14.669,14.687,4463788,0
2012-06-08,14.695,15.357,14.687,15.325,6685747,0
2012-06-11,15.458,15.508,14.783,14.847,5146838,0
2012-06-12,14.915,15.106,14.6,14.915,4628636,0
2012-06-13,14.899,14.915,14.497,14.593,4924800,0
2012-06-14,14.635,14.973,14.589,14.901,5628623,0
2012-06-15,14.948,15.106,14.899,15.089,4534918,0
2012-06-18,14.993,15.27,14.805,15.255,3584294,0
2012-06-19,15.255,15.467,15.136,15.159,3992398,0
2012-06-20,15.185,15.279,14.978,15.2,2574126,0
2012-06-21,15.185,15.215,14.907,15.041,4408158,0
2012-06-22,15.049,15.319,15.049,15.303,6014729,0
2012-06-25,15.129,15.319,14.971,15.106,4807946,0
2012-06-26,15.159,15.422,15.041,15.365,4917431,0
2012-06-27,15.287,15.561,14.866,14.948,6005447,0
2012-06-28,14.838,15.106,14.466,14.805,6305404,0
2012-06-29,15.097,15.594,15.049,15.585,5654701,0
2012-07-02,15.703,16.068,15.603,15.754,3970171,0
2012-07-03,15.786,15.997,15.629,15.839,2511698,0
2012-07-05,15.839,16.274,15.769,16.252,3707935,0
2012-07-06,16.068,16.274,15.974,16.126,2625797,0
2012-07-09,15.982,16.328,15.958,16.185,3574954,0
2012-07-10,16.252,16.337,15.967,16.126,4002122,0
2012-07-11,16.046,16.108,15.651,15.729,4380888,0
2012-07-12,15.611,15.865,15.357,15.729,3145705,0
2012-07-13,15.729,16.005,15.673,15.941,2138805,0
2012-07-16,15.879,16.053,15.737,15.941,3146187,0
2012-07-17,16.04,16.283,15.92,16.185,4276966,0
2012-07-18,16.082,16.37,16.032,16.267,3984080,0
2012-07-19,16.313,16.48,16.091,16.409,3786489,0
2012-07-20,16.226,16.259,16.005,16.201,3283813,0
2012-07-23,15.879,16.126,15.644,16.053,3141490,0
2012-07-24,16.032,16.193,15.737,15.949,4512314,0
2012-07-25,15.92,16.185,15.865,15.989,2674079,0
2012-07-26,16.201,16.274,15.712,16.068,4542345,0
2012-07-27,16.201,16.787,16.193,16.528,6733123,0
2012-07-30,16.566,16.953,16.543,16.803,4183086,0
2012-07-31,16.74,16.772,16.267,16.448,5550775,0
2012-08-01,16.519,16.55,15.941,16.06,5279516,0
2012-08-02,16.244,16.4,15.492,15.712,13870140,0
2012-08-03,16.06,16.244,15.887,16.165,4906862,0
2012-08-06,16.217,16.313,16.032,16.259,3607801,0
2012-08-07,16.379,16.837,16.379,16.543,5581890,0
2012-08-08,16.462,16.905,16.425,16.874,3800171,0
2012-08-09,16.828,17.008,16.733,16.962,3743552,0
2012-08-10,16.947,16.971,15.754,16.536,12034166,0
2012-08-13,16.536,16.652,16.267,16.462,3330479,0
2012-08-14,16.543,16.591,16.37,16.462,3242074,0
2012-08-15,16.432,16.716,16.416,16.693,3726349,0
2012-08-16,16.733,16.755,16.528,16.74,3797803,0
2012-08-17,16.646,16.725,16.536,16.622,4260718,0
2012-08-20,16.614,16.614,16.068,16.157,5891129,0
2012-08-21,16.362,16.511,16.076,16.456,7513720,0
2012-08-22,16.931,17.767,16.748,17.484,16022025,0
2012-08-23,17.499,17.602,17.166,17.285,5920204,0
2012-08-24,17.332,17.484,17.166,17.349,3792300,0
2012-08-27,17.438,17.444,17.166,17.357,3041557,0
2012-08-28,17.349,17.585,17.293,17.412,3746383,0
2012-08-29,17.474,17.728,17.451,17.672,3301571,0
2012-08-30,17.492,17.695,17.412,17.619,4199871,0
2012-08-31,17.695,17.775,17.458,17.568,2503310,0
2012-09-04,17.568,17.839,17.395,17.79,3716443,0
2012-09-05,17.885,17.885,17.505,17.611,2880870,0
2012-09-06,17.672,18.178,17.657,18.122,4443909,0
2012-09-07,18.107,18.234,18.034,18.131,3223681,0
2012-09-10,18.249,18.305,18.083,18.107,3029389,0
2012-09-11,18.107,18.202,17.901,17.94,2625269,0
2012-09-12,18.486,18.723,18.249,18.534,7108530,0
2012-09-13,18.685,18.862,18.45,18.685,12162269,0
2012-09-14,18.738,18.802,18.591,18.652,5121539,0
2012-09-17,18.583,18.595,18.415,18.565,7584275,0
2012-09-18,18.516,18.534,18.083,18.423,8268016,0
2012-09-19,18.432,18.914,18.381,18.802,7105181,0
2012-09-20,18.683,18.723,17.909,18.652,5958126,0
2012-09-21,18.812,18.841,18.263,18.314,9344585,0
2012-09-24,18.212,18.339,17.904,18.192,4487822,0
2012-09-25,18.261,18.423,18.015,18.04,3736219,0
2012-09-26,18.049,18.184,17.618,17.651,4120649,0
2012-09-27,17.719,18.092,17.6,17.904,2739647,0
2012-09-28,17.811,17.974,17.609,17.896,4031801,0
2012-10-01,17.965,18.125,17.896,18.067,3544175,0
2012-10-02,18.125,18.228,17.745,17.837,4234230,0
2012-10-03,17.863,18.779,17.863,18.55,6629960,0
2012-10-04,18.567,18.788,18.45,18.677,3852815,0
2012-10-05,18.713,19.153,18.669,18.713,5343585,0
2012-10-08,18.652,19.118,18.643,18.833,2688954,0
2012-10-09,18.788,19.008,18.587,18.728,3351632,0
2012-10-10,18.37,18.848,18.339,18.594,3813585,0
2012-10-11,18.753,18.974,18.482,18.498,3720746,0
2012-10-12,18.524,18.652,18.22,18.286,3214692,0
2012-10-15,18.458,18.625,18.405,18.587,2135697,0
2012-10-16,18.677,18.991,18.634,18.917,2558256,0
2012-10-17,18.917,19.315,18.779,19.06,3452758,0
2012-10-18,19.28,19.499,19.111,19.435,4369278,0
2012-10-19,19.34,19.408,18.999,19.134,2813750,0
2012-10-22,19.134,19.153,18.472,18.721,5464253,0
2012-10-23,17.82,18.101,17.209,18.015,12198199,0
2012-10-24,18.117,18.323,17.811,17.887,4255854,0
2012-10-25,18.067,18.117,17.55,17.709,2782358,0
2012-10-26,17.736,17.847,17.582,17.777,2582118,0
2012-10-31,17.76,17.792,17.49,17.719,5594589,0
2012-11-01,17.769,18.276,17.531,18.074,6190336,0
2012-11-02,18.176,18.294,17.837,17.871,5359914,0
2012-11-05,17.896,17.957,17.523,17.683,3813081,0
2012-11-06,17.792,17.801,17.531,17.692,3453125,0
2012-11-07,17.523,17.6,17.194,17.481,3838318,0
2012-11-08,17.446,17.454,16.692,16.716,5905020,0
2012-11-09,16.708,17.156,16.563,16.885,3796479,0
2012-11-12,16.929,16.938,16.563,16.59,3190798,0
2012-11-13,16.402,16.971,16.351,16.674,4415547,0
2012-11-14,17.175,17.37,16.369,16.419,5682164,0
2012-11-15,16.342,16.342,15.766,16.021,5557847,0
2012-11-16,15.664,15.86,15.546,15.695,9035780,0
2012-11-19,15.876,16.07,15.766,15.993,5678864,0
2012-11-20,16.003,16.36,15.993,16.267,4870017,0
2012-11-21,16.267,16.521,16.157,16.402,2513692,0
2012-11-23,16.512,16.742,16.504,16.708,2472310,0
2012-11-26,16.708,16.742,16.291,16.538,6149824,0
2012-11-27,16.605,16.783,16.385,16.459,5529823,0
2012-11-28,17.462,17.912,17.454,17.632,16270131,0
2012-11-29,17.683,17.965,17.641,17.904,6768273,0
2012-11-30,17.904,17.998,17.745,17.998,4727432,0
2012-12-03,18.067,18.142,17.801,18.083,6515961,0
2012-12-04,18.023,18.286,17.982,18.212,6310847,0
2012-12-05,18.212,18.245,17.922,18.049,4756867,0
2012-12-06,17.957,18.362,17.887,18.15,3392512,0
2012-12-07,18.166,18.184,18.006,18.166,2467972,0
2012-12-10,18.159,18.159,17.837,17.847,5460549,0
2012-12-11,17.904,18.074,17.719,17.837,6558469,0
2012-12-12,17.938,18.023,17.563,17.719,6003923,0
2012-12-13,17.719,17.811,17.471,17.582,3098948,0
2012-12-14,17.54,17.666,17.285,17.462,3978375,0
2012-12-17,17.62,17.833,17.43,17.796,4144830,0
2012-12-18,17.796,18.107,17.712,18.064,4481894,0
2012-12-19,18.073,18.333,17.909,17.979,4749116,0
2012-12-20,17.987,18.037,17.653,17.883,2854890,0
2012-12-21,17.669,17.954,17.524,17.747,5000488,0
2012-12-24,17.73,17.789,17.531,17.583,810071,0
2012-12-26,17.593,17.601,16.82,16.861,3570867,0
2012-12-27,16.914,17.025,16.553,16.904,3840702,0
2012-12-28,16.784,17.181,16.7,17.032,3646190,0
2012-12-31,16.983,17.635,16.974,17.601,2753709,0
2013-01-02,17.611,17.763,16.966,17.232,7464290,0
2013-01-03,17.214,17.62,17.214,17.505,3310312,0
2013-01-04,17.556,17.842,17.378,17.722,3469591,0
2013-01-07,17.643,17.789,16.949,17.069,4046337,0
2013-01-08,17.127,17.669,17.112,17.481,3700048,0
2013-01-09,17.551,17.842,17.524,17.704,3178921,0
2013-01-10,17.025,17.153,16.623,17.112,8502060,0
2013-01-11,17.096,17.127,16.366,16.426,8205717,0
2013-01-14,16.519,16.999,16.486,16.855,8324570,0
2013-01-15,16.861,17.686,16.751,17.66,6156847,0
2013-01-16,17.686,17.944,17.531,17.824,5502995,0
2013-01-17,17.868,18.133,17.806,18.099,3874224,0
2013-01-18,18.057,18.22,17.935,18.211,4461384,0
2013-01-22,18.175,18.253,17.926,17.995,3333542,0
2013-01-23,17.944,17.962,17.421,17.471,4180983,0
2013-01-24,17.515,17.918,17.446,17.601,3655405,0
2013-01-25,17.694,17.722,17.491,17.635,2628627,0
2013-01-28,17.694,17.722,17.403,17.541,3113689,0
2013-01-29,17.551,17.574,17.264,17.343,3306616,0
2013-01-30,17.369,17.74,17.361,17.499,3868220,0
2013-01-31,17.446,17.625,17.153,17.343,3191453,0
2013-02-01,17.44,17.491,17.172,17.326,1774950,0
2013-02-04,17.214,17.249,16.932,17.214,4943706,0
2013-02-05,17.264,17.722,17.264,17.643,3143321,0
2013-02-06,17.62,17.971,17.593,17.859,3550195,0
2013-02-07,17.833,17.9,17.378,17.421,3934847,0
2013-02-08,17.462,17.593,17.378,17.454,3206206,0
2013-02-11,17.421,17.481,17.232,17.24,2018378,0
2013-02-12,17.334,17.556,17.249,17.43,2595035,0
2013-02-13,17.44,17.491,17.207,17.343,2765250,0
2013-02-14,17.274,17.352,17.12,17.153,3267500,0
2013-02-15,17.162,17.842,17.162,17.541,3568434,0
2013-02-19,17.944,18.037,17.712,17.971,3759309,0
2013-02-20,17.987,18.099,17.722,17.722,2618897,0
2013-02-21,17.66,18.003,17.564,17.686,3622237,0
2013-02-22,17.686,17.773,17.311,17.712,3551885,0
2013-02-25,17.73,17.73,17.378,17.44,2778186,0
2013-02-26,17.541,17.859,17.44,17.755,3460680,0
2013-02-27,17.806,18.149,17.653,18.037,3039362,0
2013-02-28,18.013,18.184,17.74,17.747,4426335,0
2013-03-01,17.704,17.891,17.505,17.833,4202373,0
2013-03-04,17.851,18.639,17.824,18.595,7747339,0
2013-03-05,18.741,19.421,18.717,19.351,7948143,0
2013-03-06,17.694,17.875,16.861,17.393,18550906,0
2013-03-07,17.385,17.806,17.361,17.515,6967312,0
2013-03-08,17.625,18.159,17.564,18.081,10345114,0
2013-03-11,17.971,18.013,17.712,17.722,3983830,0
2013-03-12,17.635,17.851,17.556,17.593,3115208,0
2013-03-13,17.593,17.883,17.574,17.883,3347094,0
2013-03-14,17.979,18.003,17.773,17.842,2279086,0
2013-03-15,17.74,17.755,17.471,17.491,3782095,0
2013-03-18,17.274,17.491,17.256,17.292,3039658,0
2013-03-19,17.274,17.378,16.571,16.716,6167041,0
2013-03-20,16.871,17.017,16.605,16.716,5931896,0
2013-03-21,16.656,16.716,16.192,16.357,5980162,0
2013-03-22,16.467,16.537,16.023,16.088,6628432,0
2013-03-25,16.16,16.28,15.92,15.952,4879704,0
2013-03-26,16.032,16.032,15.462,15.773,6336130,0
2013-03-27,15.67,15.868,15.479,15.85,3201295,0
2013-03-28,15.773,16.073,15.764,16.048,4152048,0
2013-04-01,16.004,16.107,15.739,15.841,2491537,0
2013-04-02,16.041,16.383,16.004,16.168,5676306,0
2013-04-03,16.176,16.322,15.943,15.962,3214626,0
2013-04-04,15.952,16.339,15.943,16.288,2528767,0
2013-04-05,16.004,16.433,16.004,16.426,2133923,0
2013-04-08,16.398,16.623,16.348,16.623,2339171,0
2013-04-09,16.614,16.7,16.348,16.383,2816638,0
2013-04-10,16.709,16.829,16.571,16.709,3356182,0
2013-04-11,16.855,17.222,16.769,17.088,3292377,0
2013-04-12,16.974,17.12,16.64,16.64,4186336,0
2013-04-15,16.51,16.888,16.416,16.442,4712919,0
2013-04-16,16.571,16.692,16.451,16.664,2371259,0
2013-04-17,16.502,16.537,16.126,16.184,2363221,0
2013-04-18,16.227,16.271,15.748,15.805,3670880,0
2013-04-19,15.822,16.079,15.646,15.978,2344094,0
2013-04-22,16.032,16.152,15.783,16.041,1770319,0
2013-04-23,16.048,16.254,15.773,15.885,2891767,0
2013-04-24,15.911,16.063,15.792,15.971,1525888,0
2013-04-25,16.048,16.433,16.013,16.28,1911959,0
2013-04-26,16.28,16.322,16.004,16.271,1717069,0
2013-04-29,16.304,16.537,16.134,16.408,3255992,0
2013-04-30,16.433,16.743,16.254,16.692,5914554,0
2013-05-01,16.605,16.776,16.004,16.073,4437856,0
2013-05-02,16.097,16.254,15.971,16.192,3745642,0
2013-05-03,16.271,16.502,16.237,16.313,3012993,0
2013-05-06,16.271,16.51,16.227,16.451,2108798,0
2013-05-07,16.263,16.656,16.254,16.623,5833680,0
2013-05-08,16.597,16.7,16.486,16.692,3464791,0
2013-05-09,16.716,17.112,16.664,16.793,3496449,0
2013-05-10,16.861,16.993,16.743,16.949,3011698,0
2013-05-13,16.923,16.949,16.784,16.839,2292423,0
2013-05-14,16.802,17.292,16.793,17.232,4134200,0
2013-05-15,17.249,17.593,17.078,17.078,4309255,0
2013-05-16,17.088,17.162,16.888,16.999,2115088,0
2013-05-17,16.999,17.446,16.861,17.207,5345048,0
2013-05-20,17.172,17.385,17.112,17.343,2719798,0
2013-05-21,17.311,17.499,17.24,17.43,3996387,0
2013-05-22,17.153,18.081,16.957,17.574,11775106,0
2013-05-23,17.334,17.44,17.127,17.249,5648233,0
2013-05-24,17.032,17.282,16.923,17.172,3387875,0
2013-05-28,17.318,17.403,16.983,17.12,4778231,0
2013-05-29,17.025,17.222,16.589,16.605,4055453,0
2013-05-30,16.692,16.966,16.649,16.957,2986336,0
2013-05-31,16.955,17.357,16.816,16.982,2400213,0
2013-06-03,16.957,16.983,16.623,16.879,3646312,0
2013-06-04,16.879,17.127,16.812,17.06,2560626,0
2013-06-05,16.974,17.153,16.743,16.784,2193896,0
2013-06-06,16.82,16.932,16.709,16.923,1616829,0
2013-06-07,17.051,17.181,16.983,17.078,1849467,0
2013-06-10,17.112,17.24,16.759,16.802,2023933,0
2013-06-11,16.63,16.769,16.433,16.537,2058085,0
2013-06-12,16.664,16.759,16.168,16.304,3438960,0
2013-06-13,16.288,16.597,16.227,16.519,3075314,0
2013-06-14,16.537,16.589,16.295,16.348,1916092,0
2013-06-17,16.458,16.664,16.313,16.348,3046431,0
2013-06-18,16.383,16.51,16.295,16.442,2034481,0
2013-06-19,16.322,16.529,16.048,16.063,5660237,0
2013-06-20,15.831,15.943,15.62,15.677,4906379,0
2013-06-21,15.799,15.841,15.508,15.646,5317741,0
2013-06-24,15.499,15.565,14.906,15.123,5636509,0
2013-06-25,15.231,15.67,15.129,15.543,3524524,0
2013-06-26,15.686,15.764,15.43,15.462,2341576,0
2013-06-27,15.512,15.78,15.449,15.682,2049546,0
2013-06-28,15.606,15.867,15.597,15.78,2435435,0
2013-07-01,15.858,16.041,15.797,15.91,2216877,0
2013-07-02,15.875,16.107,15.858,15.977,2325242,0
2013-07-03,15.883,16.056,15.848,15.994,1222392,0
2013-07-05,16.073,16.184,15.891,16.176,1230714,0
2013-07-08,16.21,16.625,16.21,16.584,2120309,0
2013-07-09,16.713,16.713,16.384,16.513,2691286,0
2013-07-10,16.531,16.6,16.419,16.505,1400690,0
2013-07-11,16.713,16.755,16.556,16.651,1458400,0
2013-07-12,16.659,16.721,16.436,16.523,1593205,0
2013-07-15,16.592,16.687,16.47,16.565,1244407,0
2013-07-16,16.584,16.609,16.184,16.247,2820486,0
2013-07-17,16.349,16.41,16.063,16.152,3097998,0
2013-07-18,16.219,16.323,16.117,16.127,2145425,0
2013-07-19,16.107,16.192,16.048,16.088,1639231,0
2013-07-22,16.107,16.377,15.994,16.323,3999721,0
2013-07-23,16.331,16.489,16.255,16.391,1790363,0
2013-07-24,16.453,16.513,16.296,16.453,2162540,0
2013-07-25,16.391,16.721,16.377,16.548,1763994,0
2013-07-26,16.498,16.644,16.306,16.592,2002206,0
2013-07-29,16.505,16.73,16.505,16.644,1932185,0
2013-07-30,16.584,16.947,16.565,16.817,2452186,0
2013-07-31,16.875,17.039,16.859,16.972,2984313,0
2013-08-01,17.094,17.282,17.049,17.214,3338180,0
2013-08-02,17.161,17.385,17.152,17.326,2052488,0
2013-08-05,17.273,17.326,17.152,17.256,4874276,0
2013-08-06,14.613,15.226,14.345,15.184,26369432,0
2013-08-07,15.043,15.062,14.604,14.604,6426859,0
2013-08-08,14.718,14.821,14.492,14.727,5005846,0
2013-08-09,14.727,14.742,14.526,14.57,2516720,0
2013-08-12,14.534,14.596,14.439,14.551,3094982,0
2013-08-13,14.551,14.846,14.458,14.757,3467661,0
2013-08-14,14.709,14.727,14.475,14.596,3044244,0
2013-08-15,14.467,14.484,14.206,14.291,3960963,0
2013-08-16,14.196,14.396,14.086,14.086,3474181,0
2013-08-19,13.998,14.025,13.8,13.826,4068062,0
2013-08-20,13.974,14.216,13.956,14.154,4778931,0
2013-08-21,12.659,13.248,12.384,12.757,16608267,0
2013-08-22,12.747,13.204,12.555,13.141,10470445,0
2013-08-23,13.204,13.204,12.738,12.772,6513914,0
2013-08-26,12.788,12.961,12.747,12.757,3720078,0
2013-08-27,12.667,12.797,12.6,12.625,4645052,0
2013-08-28,12.617,12.78,12.6,12.659,4697463,0
2013-08-29,12.659,12.747,12.555,12.6,3130664,0
2013-08-30,12.564,12.702,12.47,12.506,3899135,0
2013-09-03,12.606,12.692,12.381,12.414,4929085,0
2013-09-04,12.422,12.683,12.335,12.665,6268797,0
2013-09-05,12.675,12.876,12.649,12.842,5849164,0
2013-09-06,12.885,13.007,12.659,12.764,4348436,0
2013-09-09,12.764,13.039,12.747,12.885,3393125,0
2013-09-10,12.901,12.962,12.615,12.728,4219821,0
2013-09-11,12.747,13.127,12.6,12.876,6689973,0
2013-09-12,12.824,12.885,12.546,12.583,5996769,0
2013-09-13,12.64,12.885,12.589,12.842,5374923,0
2013-09-16,12.971,13.039,12.729,12.843,6091237,0
2013-09-17,13.015,13.407,13.015,13.067,5969087,0
2013-09-18,13.095,13.304,12.787,13.26,4971144,0
2013-09-19,13.265,13.322,12.954,12.991,3639529,0
2013-09-20,12.981,13.015,12.71,12.763,6469634,0
2013-09-23,12.787,12.824,12.422,12.43,5465444,0
2013-09-24,12.484,12.535,12.317,12.344,5885148,0
2013-09-25,12.405,12.503,12.275,12.335,4678761,0
2013-09-26,12.414,12.493,12.275,12.307,3857498,0
2013-09-27,12.317,12.466,12.212,12.388,2996445,0
2013-09-30,12.269,12.326,12.118,12.193,5281736,0
2013-10-01,12.202,12.395,12.193,12.269,3987077,0
2013-10-02,12.126,12.25,12.056,12.171,3930717,0
2013-10-03,12.186,12.231,12.005,12.014,4489187,0
2013-10-04,12.064,12.162,12.005,12.118,4181550,0
2013-10-07,12.005,12.005,11.786,11.811,4927252,0
2013-10-08,11.795,11.882,11.525,11.542,5705352,0
2013-10-09,11.575,11.699,11.453,11.575,3719599,0
2013-10-10,11.717,11.821,11.672,11.811,3403743,0
2013-10-11,11.804,11.821,11.462,11.559,4921507,0
2013-10-14,11.517,11.786,11.517,11.751,2339005,0
2013-10-15,11.751,11.856,11.646,11.734,7628143,0
2013-10-16,11.838,11.968,11.821,11.95,2773852,0
2013-10-17,11.926,12.048,11.892,12.031,2375328,0
2013-10-18,12.081,12.437,12.064,12.372,5327882,0
2013-10-21,12.335,12.353,12.048,12.118,4101965,0
2013-10-22,12.091,12.298,12.091,12.231,2925348,0
2013-10-23,12.202,12.231,12.056,12.136,3131985,0
2013-10-24,12.144,12.362,12.081,12.353,2509535,0
2013-10-25,12.298,12.58,12.193,12.57,3993243,0
2013-10-28,12.597,13.312,12.597,13.103,8020152,0
2013-10-29,13.086,13.322,12.885,13.312,7414104,0
2013-10-30,13.304,13.659,13.217,13.527,7405886,0
2013-10-31,13.478,13.642,13.364,13.506,5768424,0
2013-11-01,13.497,13.519,13.04,13.19,4414065,0
2013-11-04,13.172,13.416,13.162,13.312,4008528,0
2013-11-05,13.26,13.424,13.076,13.294,3928247,0
2013-11-06,13.067,13.103,12.728,12.771,9999816,0
2013-11-07,14.018,14.096,13.162,13.294,16607942,0
2013-11-08,13.441,14.166,13.441,14.131,9162864,0
2013-11-11,14.296,14.375,13.914,13.957,5189634,0
2013-11-12,13.869,14.106,13.869,13.975,4418612,0
2013-11-13,14.018,14.166,13.929,14.009,5078246,0
2013-11-14,13.999,14.079,13.861,13.869,5664616,0
2013-11-15,13.843,13.887,13.591,13.755,5835700,0
2013-11-18,13.819,14.009,13.763,13.861,3406805,0
2013-11-19,13.809,13.999,13.696,13.861,3234975,0
2013-11-20,13.929,14.106,13.869,13.947,2595028,0
2013-11-21,13.947,14.174,13.887,14.149,2918472,0
2013-11-22,14.149,14.149,13.8,13.947,3317455,0
2013-11-25,14.026,14.139,13.957,14.061,2843833,0
2013-11-26,14.106,14.166,13.957,13.966,2101207,0
2013-11-27,13.999,14.113,13.914,14.034,2678943,0
2013-11-29,14.026,14.287,13.975,14.183,1969030,0
2013-12-02,14.463,14.775,14.166,14.191,7035835,0
2013-12-03,14.21,14.538,14.191,14.402,5277998,0
2013-12-04,14.305,14.367,13.992,14.061,5767988,0
2013-12-05,13.984,14.385,13.8,14.296,7936382,0
2013-12-06,13.914,14.096,12.771,12.945,18724665,0
2013-12-09,12.954,13.022,12.779,12.936,5149926,0
2013-12-10,12.876,12.893,12.484,12.542,7707254,0
2013-12-11,12.589,12.683,12.484,12.503,5882018,0
2013-12-12,12.447,12.493,12.298,12.326,3877119,0
2013-12-13,12.335,12.589,12.291,12.353,7800932,0
2013-12-16,12.381,12.43,12.291,12.395,3714104,0
2013-12-17,12.414,12.447,12.298,12.388,3167831,0
2013-12-18,12.392,12.549,12.271,12.516,4605205,0
2013-12-19,12.516,12.568,12.377,12.453,2852847,0
2013-12-20,12.499,12.727,12.472,12.647,6431745,0
2013-12-23,12.718,12.832,12.656,12.735,4415308,0
2013-12-24,12.77,12.893,12.735,12.813,2173570,0
2013-12-26,12.832,12.946,12.77,12.813,2416188,0
2013-12-27,12.813,12.885,12.682,12.69,2495102,0
2013-12-30,12.735,12.946,12.647,12.813,3825539,0
2013-12-31,12.813,12.919,12.629,12.664,3198990,0
2014-01-02,12.982,13.165,12.813,12.955,8848365,0
2014-01-03,12.992,13.175,12.973,13.175,4140558,0
2014-01-06,13.183,13.456,13.183,13.236,5806624,0
2014-01-07,13.269,13.411,13.06,13.165,4461658,0
2014-01-08,13.145,13.279,13.016,13.22,4421414,0
2014-01-09,13.131,13.684,13.096,13.483,8283521,0
2014-01-10,13.649,13.799,13.517,13.631,6057117,0
2014-01-13,13.543,13.543,12.876,12.963,6075088,0
2014-01-14,13.05,13.165,12.928,12.982,2958703,0
2014-01-15,13.069,13.34,12.982,13.138,5402231,0
2014-01-16,13.069,13.131,12.549,12.673,10632948,0
2014-01-17,12.673,12.91,12.629,12.813,6006607,0
2014-01-21,12.937,13.023,12.805,12.859,3567272,0
2014-01-22,12.842,12.91,12.507,12.586,6617965,0
2014-01-23,11.653,11.716,11.257,11.602,32936424,0
2014-01-24,11.618,11.661,11.223,11.231,10935992,0
2014-01-27,11.273,11.759,11.073,11.557,13648568,0
2014-01-28,11.636,11.969,11.61,11.882,12864404,0
2014-01-29,11.856,11.872,11.661,11.661,6455095,0
2014-01-30,11.732,12.05,11.67,12.015,5501559,0
2014-01-31,11.882,11.978,11.768,11.901,4337964,0
2014-02-03,11.901,11.951,11.538,11.602,6049191,0
2014-02-04,11.636,11.785,11.397,11.458,6392069,0
2014-02-05,11.468,11.759,11.434,11.644,5220419,0
2014-02-06,11.688,12.015,11.688,12.015,4533144,0
2014-02-07,12.04,12.367,11.969,12.179,4820684,0
2014-02-10,12.173,12.179,11.951,12.031,3374062,0
2014-02-11,12.073,12.11,11.933,12.058,4239701,0
2014-02-12,12.05,12.215,11.864,11.872,4753161,0
2014-02-13,11.785,12.031,11.688,11.96,2900724,0
2014-02-14,11.901,12.205,11.811,12.092,3171564,0
2014-02-18,12.12,12.189,11.892,12.058,2635650,0
2014-02-19,12.205,12.532,12.138,12.271,4674393,0
2014-02-20,12.302,12.349,12.066,12.165,2829741,0
2014-02-21,12.179,12.4,12.138,12.253,4090807,0
2014-02-24,12.293,12.293,12.073,12.128,5119742,0
2014-02-25,12.147,12.595,12.05,12.443,3826988,0
2014-02-26,12.539,13.023,12.524,13.023,6615488,0
2014-02-27,12.928,13.326,12.876,13.06,6081291,0
2014-02-28,13.06,13.078,12.603,12.778,5094950,0
2014-03-03,12.673,12.744,12.367,12.481,6298585,0
2014-03-04,12.638,12.778,12.638,12.708,6366814,0
2014-03-05,12.708,12.795,12.613,12.754,1936801,0
2014-03-06,12.673,12.682,12.499,12.558,2726701,0
2014-03-07,12.603,12.735,12.516,12.647,3674855,0
2014-03-10,12.664,12.673,12.224,12.499,9533962,0
2014-03-11,11.856,12.023,11.443,11.521,24473513,0
2014-03-12,11.178,11.336,11.046,11.215,14647774,0
2014-03-13,11.231,11.425,11.134,11.345,9366106,0
2014-03-14,11.231,11.513,11.178,11.24,6256490,0
2014-03-17,11.265,11.354,11.125,11.24,6213606,0
2014-03-18,11.32,11.397,11.231,11.273,3554377,0
2014-03-19,11.265,11.504,11.223,11.381,6123127,0
2014-03-20,11.336,11.372,11.206,11.249,3952036,0
2014-03-21,11.312,11.513,11.292,11.381,8951950,0
2014-03-24,11.45,11.504,11.231,11.257,5958787,0
2014-03-25,11.336,11.363,11.012,11.142,4764261,0
2014-03-26,11.206,11.312,10.861,10.869,6382049,0
2014-03-27,10.853,10.887,10.649,10.659,6680749,0
2014-03-28,10.677,10.941,10.677,10.837,3696337,0
2014-03-31,10.91,10.957,10.768,10.874,3395452,0
2014-04-01,10.883,10.981,10.823,10.957,4035061,0
2014-04-02,10.947,11.373,10.84,11.302,6026489,0
2014-04-03,11.373,11.507,11.197,11.381,5805367,0
2014-04-04,11.408,11.541,11.265,11.265,5495508,0
2014-04-07,10.938,11.035,10.307,10.378,14426887,0
2014-04-08,10.218,10.519,10.201,10.422,8805256,0
2014-04-09,10.412,10.491,10.272,10.46,7831629,0
2014-04-10,10.45,10.483,10.013,10.111,6080281,0
2014-04-11,10.005,10.04,9.64,9.774,7360847,0
2014-04-14,9.862,9.932,9.624,9.728,4851480,0
2014-04-15,9.774,10.067,9.728,10.031,6220378,0
2014-04-16,10.085,10.243,9.81,9.995,4919674,0
2014-04-17,10.022,10.022,9.738,9.764,4835939,0
2014-04-21,9.793,9.908,9.666,9.754,3577278,0
2014-04-22,9.783,9.951,9.738,9.862,3635778,0
2014-04-23,9.871,9.987,9.793,9.862,3825507,0
2014-04-24,9.88,10.103,9.871,10.058,5867874,0
2014-04-25,10.049,10.076,9.924,9.995,4302126,0
2014-04-28,10.013,10.253,9.961,10.155,5596935,0
2014-04-29,10.111,10.307,10.093,10.21,4702277,0
2014-04-30,10.218,10.298,10.058,10.272,3650574,0
2014-05-01,10.279,10.333,10.147,10.21,3298037,0
2014-05-02,10.218,10.441,10.164,10.218,3567921,0
2014-05-05,10.193,10.234,9.987,10.013,4068958,0
2014-05-06,9.969,10.013,9.747,9.774,4885590,0
2014-05-07,9.899,9.899,9.569,9.71,5270513,0
2014-05-08,9.817,10.201,9.802,9.915,6188688,0
2014-05-09,9.924,10.279,9.908,10.218,5390585,0
2014-05-12,10.234,10.483,10.234,10.307,6342127,0
2014-05-13,10.289,10.511,10.225,10.483,4552396,0
2014-05-14,10.483,10.547,10.386,10.519,6499905,0
2014-05-15,10.431,10.475,10.147,10.218,5516027,0
2014-05-16,10.298,10.511,10.272,10.491,3879067,0
2014-05-19,10.483,10.69,10.394,10.633,4815863,0
2014-05-20,10.483,10.519,10.022,10.067,9416305,0
2014-05-21,9.63,10.085,9.3301,9.417,19452918,0
2014-05-22,9.2047,9.578,8.9909,9.569,11820398,0
2014-05-23,9.541,9.72,9.385,9.657,6012359,0
2014-05-27,9.764,9.783,9.648,9.72,5407358,0
2014-05-28,9.694,9.694,9.4616,9.606,3865425,0
2014-05-29,9.657,9.71,9.569,9.64,3773897,0
2014-05-30,9.606,9.686,9.4904,9.533,3618990,0
2014-06-02,9.657,9.666,9.3556,9.4349,4684798,0
2014-06-03,9.385,9.551,9.337,9.515,3388203,0
2014-06-04,9.4716,9.587,9.427,9.569,2786681,0
2014-06-05,9.5,9.63,9.337,9.4438,5798153,0
2014-06-06,9.4716,9.507,9.3556,9.3654,5017107,0
2014-06-09,9.3919,9.666,9.3654,9.64,4267185,0
2014-06-10,9.657,9.987,9.63,9.987,6858997,0
2014-06-11,9.915,10.04,9.871,10.005,5860622,0
2014-06-12,9.915,9.915,9.686,9.825,4471082,0
2014-06-13,9.969,10.155,9.871,10.049,5479884,0
2014-06-16,10.058,10.359,10.013,10.342,4876056,0
2014-06-17,10.342,10.537,10.298,10.46,5172122,0
2014-06-18,10.469,10.469,10.289,10.469,3186120,0
2014-06-19,10.501,10.6,10.21,10.218,3748793,0
2014-06-20,10.218,10.298,10.173,10.289,4822130,0
2014-06-23,10.279,10.412,10.234,10.325,3158815,0
2014-06-24,10.298,10.501,10.193,10.441,5109081,0
2014-06-25,10.422,10.45,10.218,10.369,4281524,0
2014-06-26,10.359,10.378,10.04,10.21,4739794,0
2014-06-27,10.218,10.333,10.119,10.263,20604172,0
2014-06-30,10.248,10.339,9.997,10.079,5911619,0
2014-07-01,10.121,10.312,10.105,10.168,4740219,0
2014-07-02,10.151,10.221,9.989,10.024,4107577,0
2014-07-03,10.088,10.221,10.079,10.151,3189854,0
2014-07-07,10.158,10.187,9.989,9.997,3353090,0
2014-07-08,10.024,10.23,9.871,10.061,4765874,0
2014-07-09,10.051,10.131,9.943,10.024,2951143,0
2014-07-10,9.854,9.933,9.773,9.801,3405221,0
2014-07-11,9.792,9.792,9.637,9.655,2528832,0
2014-07-14,9.746,9.746,9.538,9.557,2955256,0
2014-07-15,9.575,9.584,9.4125,9.4388,4274018,0
2014-07-16,9.505,9.566,9.3242,9.4309,3975972,0
2014-07-17,9.4027,9.511,9.3497,9.4388,3871625,0
2014-07-18,9.4488,9.637,9.3958,9.629,3380436,0
2014-07-21,9.584,9.655,9.3694,9.4388,3134565,0
2014-07-22,9.4567,9.538,9.2865,9.3694,4530776,0
2014-07-23,9.4125,9.4309,9.2622,9.3792,3627793,0
2014-07-24,9.3792,9.621,9.3792,9.511,6171158,0
2014-07-25,9.4666,9.566,9.3049,9.332,2637715,0
2014-07-28,9.332,9.3694,9.136,9.2337,6817788,0
2014-07-29,9.2437,9.521,9.2337,9.4388,4169273,0
2014-07-30,9.521,9.727,9.4488,9.702,4159483,0
2014-07-31,9.637,9.746,9.4488,9.575,3885797,0
2014-08-01,9.575,9.603,9.1599,9.3049,5282667,0
2014-08-04,9.3497,9.3792,9.1599,9.3596,4419642,0
2014-08-05,9.3409,9.792,9.2524,9.753,5692005,0
2014-08-06,9.727,9.997,9.684,9.89,6462518,0
2014-08-07,9.962,10.158,9.862,9.916,5747220,0
2014-08-08,9.952,10.248,9.952,10.212,4634344,0
2014-08-11,10.23,10.347,10.113,10.168,2723938,0
2014-08-12,10.105,10.168,9.952,10.041,3683164,0
2014-08-13,10.041,10.069,9.737,9.844,3655852,0
2014-08-14,9.854,9.854,9.505,9.692,6188945,0
2014-08-15,9.737,9.753,9.547,9.629,4319939,0
2014-08-18,9.709,10.105,9.684,10.007,7980459,0
2014-08-19,10.088,10.447,10.088,10.41,12189887,0
2014-08-20,11.3,11.749,10.967,11.659,35231265,0
2014-08-21,11.811,12.062,11.73,11.964,13829028,0
2014-08-22,11.964,12.155,11.838,12.089,6269743,0
2014-08-25,12.118,12.304,11.946,12.272,6531737,0
2014-08-26,12.28,12.602,12.178,12.556,9835200,0
2014-08-27,12.566,12.79,12.547,12.746,7920879,0
2014-08-28,12.439,12.647,12.287,12.602,8458919,0
2014-08-29,12.594,12.71,12.439,12.647,5884074,0
2014-09-02,12.691,12.799,12.538,12.682,5007664,0
2014-09-03,12.72,12.882,12.594,12.701,4871269,0
2014-09-04,12.701,13.015,12.682,12.934,6427754,0
2014-09-05,12.808,12.855,12.404,12.701,8063511,0
2014-09-08,12.638,12.79,12.387,12.468,7750923,0
2014-09-09,12.413,12.521,12.304,12.341,6006561,0
2014-09-10,12.313,12.459,12.145,12.313,4686388,0
2014-09-11,12.295,12.495,12.253,12.477,3823544,0
2014-09-12,12.477,12.538,12.263,12.313,3952146,0
2014-09-15,12.295,12.394,12.079,12.098,5035975,0
2014-09-16,12.371,12.925,12.253,12.71,9123878,0
2014-09-17,12.638,12.756,12.38,12.594,5408091,0
2014-09-18,12.682,13.007,12.629,12.961,5544976,0
2014-09-19,13.231,13.464,12.882,12.98,10041306,0
2014-09-22,12.934,12.99,12.647,12.691,4786858,0
2014-09-23,12.756,13.437,12.71,13.167,7017274,0
2014-09-24,13.132,13.303,12.827,13.284,7086104,0
2014-09-25,13.223,13.274,12.897,12.925,4574845,0
2014-09-26,12.943,13.213,12.943,13.177,4153110,0
2014-09-29,13.1,13.689,13.082,13.416,9014723,0
2014-09-30,13.383,13.39,13.152,13.152,5994692,0
2014-10-01,13.143,13.143,12.682,12.838,5947585,0
2014-10-02,12.8,13.128,12.664,13.044,5197019,0
2014-10-03,13.152,13.39,13.01,13.11,4623999,0
2014-10-06,13.152,13.152,12.774,12.838,3600700,0
2014-10-07,12.721,13.026,12.602,12.729,5245854,0
2014-10-08,12.747,13.236,12.691,13.209,4990910,0
2014-10-09,13.064,13.28,12.81,12.856,5397320,0
2014-10-10,12.8,12.928,12.529,12.682,4426376,0
2014-10-13,12.638,13.018,12.574,12.612,4695007,0
2014-10-14,12.747,13.162,12.701,12.983,4963435,0
2014-10-15,12.856,12.993,12.494,12.747,5942224,0
2014-10-16,12.52,13.072,12.466,12.899,5211240,0
2014-10-17,12.974,12.974,12.211,12.42,7388832,0
2014-10-20,12.393,12.565,12.022,12.277,7410165,0
2014-10-21,12.427,12.555,12.175,12.348,5190403,0
2014-10-22,12.378,12.555,12.192,12.201,3666163,0
2014-10-23,12.292,12.602,12.269,12.504,5129093,0
2014-10-24,12.014,12.04,11.415,11.705,14132765,0
2014-10-27,11.632,11.777,11.479,11.705,7338220,0
2014-10-28,11.66,11.868,11.342,11.812,8130465,0
2014-10-29,11.796,11.957,11.587,11.695,3808070,0
2014-10-30,11.622,11.695,11.489,11.65,4907814,0
2014-10-31,11.957,11.986,11.622,11.66,8030123,0
2014-11-03,11.695,11.887,11.531,11.678,4745504,0
2014-11-04,11.641,11.722,11.459,11.678,5012814,0
2014-11-05,11.731,12.022,11.541,11.976,9622088,0
2014-11-06,12.022,12.612,12.004,12.52,7194874,0
2014-11-07,11.922,12.123,11.668,11.722,12284505,0
2014-11-10,11.37,11.433,11.089,11.297,10943904,0
2014-11-11,11.297,11.342,11.125,11.333,4932932,0
2014-11-12,12.348,12.546,11.905,12.504,17685175,0
2014-11-13,12.437,12.612,12.277,12.301,5682596,0
2014-11-14,12.338,12.476,12.211,12.23,4802252,0
2014-11-17,12.211,12.338,12.066,12.084,4896663,0
2014-11-18,12.084,12.201,11.896,12.014,3861652,0
2014-11-19,12.031,12.141,11.948,12.004,3556792,0
2014-11-20,11.996,12.476,11.948,12.447,3437104,0
2014-11-21,12.647,12.664,12.368,12.393,3517641,0
2014-11-24,12.494,12.701,12.494,12.647,4130153,0
2014-11-25,12.729,12.899,12.511,12.52,3618976,0
2014-11-26,12.546,12.621,12.412,12.612,2821774,0
2014-11-28,12.729,12.891,12.612,12.774,2430893,0
2014-12-01,12.656,12.682,12.201,12.427,5593830,0
2014-12-02,12.457,12.691,12.457,12.621,4530131,0
2014-12-03,12.711,13.12,12.673,13.01,7129302,0
2014-12-04,12.908,12.937,12.358,12.511,7858678,0
2014-12-05,11.098,11.37,10.663,10.79,24994624,0
2014-12-08,10.78,11.189,10.681,11.117,9343596,0
2014-12-09,11.225,11.405,11.125,11.333,8538563,0
2014-12-10,11.45,11.914,11.415,11.75,11855506,0
2014-12-11,11.859,12.15,11.66,11.695,6263332,0
2014-12-12,11.587,12.094,11.587,11.967,7818334,0
2014-12-15,12.031,12.348,12.004,12.211,6134069,0
2014-12-16,12.15,12.24,11.849,11.859,6807043,0
2014-12-17,11.935,12.368,11.835,12.338,5075710,0
2014-12-18,12.531,12.577,12.182,12.505,3481246,0
2014-12-19,12.438,12.438,12.02,12.166,6388828,0
2014-12-22,12.182,12.428,12.166,12.358,4651612,0
2014-12-23,12.403,12.567,12.348,12.358,4354879,0
2014-12-24,12.421,12.586,12.378,12.378,1486593,0
2014-12-26,12.403,12.695,12.403,12.467,2580805,0
2014-12-29,12.438,12.695,12.428,12.658,2826909,0
2014-12-30,12.605,12.777,12.548,12.705,2153947,0
2014-12-31,12.741,13.071,12.695,12.695,3643396,0
2015-01-02,12.751,12.805,12.403,12.567,2444108,0
2015-01-05,12.522,12.76,12.421,12.715,3854376,0
2015-01-06,12.686,12.852,12.513,12.76,6255768,0
2015-01-07,13.236,13.455,13.042,13.383,8725798,0
2015-01-08,13.446,13.446,12.624,12.751,10754222,0
2015-01-09,12.924,13.032,12.631,12.667,8096867,0
2015-01-12,12.686,12.998,12.631,12.933,6950346,0
2015-01-13,13.032,13.217,12.933,13.023,7647568,0
2015-01-14,12.814,13.29,12.725,13.27,6647239,0
2015-01-15,13.263,13.28,12.522,12.615,7749620,0
2015-01-16,12.577,12.904,12.394,12.833,5199111,0
2015-01-20,12.889,12.914,12.486,12.65,6561607,0
2015-01-21,12.595,12.889,12.567,12.88,4352243,0
2015-01-22,12.99,13.318,12.87,13.208,5516125,0
2015-01-23,13.255,13.308,12.896,13.161,4396317,0
2015-01-26,13.127,13.355,13.042,13.308,2981400,0
2015-01-27,13.161,13.483,13.052,13.335,3489597,0
2015-01-28,13.399,13.455,12.99,13.042,3244004,0
2015-01-29,13.099,13.217,12.914,13.071,5017812,0
2015-01-30,12.961,13.062,12.777,12.843,3021073,0
2015-02-02,12.86,12.896,12.428,12.769,4467886,0
2015-02-03,12.843,13.255,12.777,13.236,3686595,0
2015-02-04,13.127,13.483,13.08,13.391,2869266,0
2015-02-05,13.335,13.493,13.217,13.318,4169734,0
2015-02-06,13.374,13.518,13.217,13.399,3087412,0
2015-02-09,13.308,13.503,13.171,13.263,2254597,0
2015-02-10,13.464,13.765,13.408,13.693,5114601,0
2015-02-11,13.664,13.712,13.455,13.474,2438009,0
2015-02-12,13.574,13.655,13.335,13.535,2951833,0
2015-02-13,13.545,13.602,13.28,13.427,6755955,0
2015-02-17,13.417,13.417,13.118,13.28,4955691,0
2015-02-18,13.161,13.399,13.09,13.28,2726069,0
2015-02-19,13.28,13.364,13.099,13.227,3857514,0
2015-02-20,13.263,13.584,13.245,13.503,6535226,0
2015-02-23,13.527,13.527,13.299,13.383,2886962,0
2015-02-24,13.693,13.866,13.535,13.703,5276243,0
2015-02-25,13.636,13.703,13.427,13.545,1996727,0
2015-02-26,13.511,13.545,13.364,13.383,2045331,0
2015-02-27,13.408,13.721,13.345,13.693,2592490,0
2015-03-02,13.674,13.774,13.511,13.655,3275711,0
2015-03-03,13.503,13.636,13.417,13.555,7812416,0
2015-03-04,14.799,14.964,14.305,14.598,22082779,0
2015-03-05,14.938,15.138,14.727,14.947,13573609,0
2015-03-06,14.899,15.312,14.799,15.257,6414430,0
2015-03-09,15.239,15.294,15.009,15.239,3933213,0
2015-03-10,15.101,15.44,15.075,15.404,4398735,0
2015-03-11,15.447,15.713,15.357,15.713,6899851,0
2015-03-12,15.779,15.879,15.475,15.797,6809436,0
2015-03-13,15.743,15.898,15.604,15.842,5525806,0
2015-03-16,15.861,15.917,15.752,15.779,3730628,0
2015-03-17,15.779,15.779,15.423,15.624,4450666,0
2015-03-18,15.584,15.633,15.385,15.584,3793163,0
2015-03-19,15.594,15.677,15.505,15.594,3161462,0
2015-03-20,15.643,15.651,15.431,15.614,6156414,0
2015-03-23,15.651,15.723,15.44,15.524,4096877,0
2015-03-24,15.565,15.66,15.524,15.55,6349708,0
2015-03-25,15.55,15.77,15.22,15.321,5967385,0
2015-03-26,15.321,15.565,15.202,15.475,3384601,0
2015-03-27,14.846,15.329,14.77,15.265,6819602,0
2015-03-30,15.321,15.743,15.312,15.677,4239883,0
2015-03-31,15.651,15.926,15.55,15.624,4193174,0
2015-04-01,15.584,15.693,15.413,15.475,3584673,0
2015-04-02,15.533,15.66,15.465,15.565,2484388,0
2015-04-06,15.519,16.006,15.519,15.906,3953163,0
2015-04-07,15.925,16.059,15.748,15.748,3412778,0
2015-04-08,15.803,16.068,15.795,15.939,3118601,0
2015-04-09,15.93,16.126,15.848,16.078,3721920,0
2015-04-10,16.068,16.402,15.819,16.265,7171389,0
2015-04-13,16.189,16.696,16.163,16.494,8445809,0
2015-04-14,16.494,16.503,16.146,16.154,4417004,0
2015-04-15,16.291,16.375,16.126,16.197,3341721,0
2015-04-16,16.197,16.283,16.016,16.026,3343367,0
2015-04-17,15.968,15.986,15.562,15.629,4051054,0
2015-04-20,15.748,15.748,15.479,15.589,3272295,0
2015-04-21,15.681,15.809,15.554,15.599,3699431,0
2015-04-22,15.609,15.681,15.379,15.599,3386241,0
2015-04-23,15.57,15.939,15.554,15.758,3792436,0
2015-04-24,15.829,16.006,15.729,15.803,2442472,0
2015-04-27,15.876,15.906,15.398,15.425,3612065,0
2015-04-28,15.379,15.554,15.259,15.297,3903568,0
2015-04-29,15.241,15.36,14.717,14.717,6711021,0
2015-04-30,14.649,14.862,14.558,14.659,6745968,0
2015-05-01,14.698,14.956,14.678,14.698,6848089,0
2015-05-04,14.818,15.398,14.779,15.212,5763592,0
2015-05-05,15.196,15.222,14.991,15.149,4140479,0
2015-05-06,15.212,15.408,15.029,15.36,4621160,0
2015-05-07,15.379,15.545,15.13,15.417,4279402,0
2015-05-08,15.537,15.619,15.196,15.241,4991212,0
2015-05-11,15.268,15.398,15.111,15.157,4961259,0
2015-05-12,15.056,15.092,14.808,14.947,3637471,0
2015-05-13,15.176,15.332,14.871,15.241,6797517,0
2015-05-14,15.297,15.297,14.649,14.659,7405805,0
2015-05-15,14.708,14.854,14.688,14.751,5915818,0
2015-05-18,14.837,14.909,14.615,14.743,5785900,0
2015-05-19,14.76,14.918,14.254,14.503,13398527,0
2015-05-20,15.519,15.719,14.837,15.306,19063762,0
2015-05-21,15.341,15.554,15.14,15.176,8065425,0
2015-05-22,15.259,15.324,15.121,15.176,4100865,0
2015-05-26,15.176,15.196,14.798,14.918,7664239,0
2015-05-27,14.973,15.149,14.769,14.88,6498204,0
2015-05-28,14.928,14.982,14.668,14.854,6464632,0
2015-05-29,14.918,15.121,14.818,15.084,6796541,0
2015-06-01,15.111,15.167,14.845,14.956,4453845,0
2015-06-02,14.956,15.14,14.899,14.964,4231434,0
2015-06-03,14.964,15.186,14.918,15.176,3753258,0
2015-06-04,15.176,15.647,15.111,15.579,7233249,0
2015-06-05,15.639,15.657,15.241,15.268,5280435,0
2015-06-08,15.332,15.479,15.268,15.306,3364519,0
2015-06-09,15.315,15.435,15.084,15.157,3499629,0
2015-06-10,15.186,15.647,15.149,15.57,7097595,0
2015-06-11,15.767,16.126,15.657,15.729,8017353,0
2015-06-12,15.699,15.809,15.479,15.803,4084698,0
2015-06-15,15.709,15.729,15.479,15.589,3970093,0
2015-06-16,15.609,15.915,15.562,15.848,6164485,0
2015-06-17,15.868,16.172,15.868,15.906,6255539,0
2015-06-18,15.896,16.051,15.848,16.026,3545866,0
2015-06-19,16.078,16.172,15.93,16.136,4547125,0
2015-06-22,16.283,16.291,16.016,16.154,4242492,0
2015-06-23,16.172,16.43,16.172,16.375,4113080,0
2015-06-24,16.375,16.475,16.172,16.197,3899117,0
2015-06-25,16.216,16.291,16.096,16.146,3220939,0
2015-06-26,16.236,16.375,16.035,16.078,8492149,0
2015-06-29,15.996,16.255,15.915,15.948,4729232,0
2015-06-30,16.016,16.016,15.666,15.868,6095815,0
2015-07-01,16.002,16.143,15.834,16.133,4428680,0
2015-07-02,16.151,16.263,15.853,15.891,3241192,0
2015-07-06,15.78,16.151,15.733,16.048,3060731,0
2015-07-07,16.084,16.587,15.761,16.494,7347414,0
2015-07-08,16.419,16.448,16.143,16.374,3814035,0
2015-07-09,16.485,16.595,16.195,16.456,4731318,0
2015-07-10,16.558,16.623,16.325,16.587,2498769,0
2015-07-13,16.643,16.976,16.522,16.969,5244151,0
2015-07-14,16.901,16.959,16.615,16.901,4417452,0
2015-07-15,16.92,16.986,16.78,16.799,3322125,0
2015-07-16,16.848,17.089,16.726,16.994,2750015,0
2015-07-17,16.94,16.94,16.679,16.735,1636756,0
2015-07-20,16.717,16.839,16.568,16.717,3217490,0
2015-07-21,16.698,16.809,16.54,16.744,3429626,0
2015-07-22,16.659,16.839,16.549,16.799,2470542,0
2015-07-23,16.856,16.856,16.391,16.475,3454406,0
2015-07-24,16.448,16.659,16.214,16.272,3055238,0
2015-07-27,16.169,16.568,16.113,16.503,3433613,0
2015-07-28,16.503,16.522,16.195,16.318,3481664,0
2015-07-29,16.272,16.429,16.123,16.169,5011329,0
2015-07-30,16.151,16.214,15.983,16.113,3692183,0
2015-07-31,16.133,16.578,16.057,16.475,3957975,0
2015-08-03,16.494,16.522,16.335,16.475,3258888,0
2015-08-04,16.503,16.91,16.465,16.708,3260477,0
2015-08-05,16.726,17.004,16.456,16.494,3778484,0
2015-08-06,16.494,16.558,15.92,16.094,4433570,0
2015-08-07,16.041,16.475,16.041,16.41,3914554,0
2015-08-10,16.465,16.659,16.298,16.456,2636997,0
2015-08-11,16.41,16.643,16.281,16.587,3887454,0
2015-08-12,16.438,16.503,15.954,16.364,4381275,0
2015-08-13,16.401,16.79,16.325,16.587,3719227,0
2015-08-14,16.679,16.819,16.587,16.689,3076568,0
2015-08-17,16.689,17.06,16.587,17.031,5319566,0
2015-08-18,17.089,17.161,16.772,16.959,8981584,0
2015-08-19,16.289,16.429,15.176,15.685,31754935,0
2015-08-20,15.427,15.612,15.055,15.241,11935330,0
2015-08-21,15.027,15.139,14.684,14.684,8398828,0
2015-08-24,13.923,14.795,13.151,14.526,11163262,0
2015-08-25,15.324,15.351,14.714,14.825,6821005,0
2015-08-26,15.11,15.557,14.859,15.53,8289689,0
2015-08-27,15.872,15.92,15.268,15.521,11337169,0
2015-08-28,15.409,15.632,15.351,15.547,5807083,0
2015-08-31,15.565,15.945,15.453,15.798,7065354,0
2015-09-01,15.471,15.891,15.37,15.752,5955763,0
2015-09-02,15.911,15.911,15.602,15.872,3510322,0
2015-09-03,15.945,15.945,15.685,15.723,4452277,0
2015-09-04,15.481,15.79,15.37,15.723,3818130,0
2015-09-08,15.901,15.901,15.592,15.761,3932008,0
2015-09-09,15.78,15.814,15.342,15.36,4322236,0
2015-09-10,15.25,15.501,14.998,15.065,5231852,0
2015-09-11,14.962,15.008,14.434,14.859,8113323,0
2015-09-14,14.926,15.129,14.452,14.535,7549854,0
2015-09-15,14.526,14.6,14.061,14.154,12069034,0
2015-09-16,14.109,14.62,13.866,14.583,13455839,0
2015-09-17,15.091,15.297,14.962,15.091,11326615,0
2015-09-18,14.962,15.166,14.765,14.998,6257752,0
2015-09-21,15.018,15.547,15.018,15.324,9346387,0
2015-09-22,15.148,15.278,14.954,15.11,5607120,0
2015-09-23,15.083,15.222,14.896,15.091,3432077,0
2015-09-24,14.962,15.259,14.945,15.148,4538401,0
2015-09-25,15.212,15.222,14.815,14.842,4012380,0
2015-09-28,14.775,14.805,13.987,14.117,6517457,0
2015-09-29,14.154,14.461,14.127,14.406,4795960,0
2015-09-30,14.471,14.61,14.34,14.507,4664844,0
2015-10-01,14.461,14.638,14.275,14.406,5245876,0
2015-10-02,14.23,14.583,14.127,14.583,4169895,0
2015-10-05,14.624,14.997,14.624,14.792,4631170,0
2015-10-06,14.802,14.988,14.446,14.456,3942193,0
2015-10-07,14.428,14.596,14.203,14.389,10040707,0
2015-10-08,14.503,15.148,14.465,15.017,7992977,0
2015-10-09,14.914,15.166,14.782,15.148,3875926,0
2015-10-12,15.148,15.269,14.924,15.017,3101361,0
2015-10-13,14.97,15.11,14.719,14.772,2228146,0
2015-10-14,14.753,14.943,14.568,14.624,3094092,0
2015-10-15,14.65,14.875,14.436,14.865,3141334,0
2015-10-16,14.865,15.054,14.737,14.885,2950018,0
2015-10-19,14.857,15.064,14.578,14.762,4298754,0
2015-10-20,14.782,15.082,14.66,14.952,3214604,0
2015-10-21,14.934,15.017,14.326,14.361,5105805,0
2015-10-22,14.456,14.615,14.175,14.436,4512401,0
2015-10-23,14.548,14.596,13.66,13.969,6665410,0
2015-10-26,13.94,14.11,13.717,14.062,5219632,0
2015-10-27,14.034,14.091,13.605,13.735,4912028,0
2015-10-28,13.848,14.568,13.782,14.465,5539527,0
2015-10-29,14.465,14.493,14.016,14.175,2974172,0
2015-10-30,14.146,14.418,14.006,14.297,4761436,0
2015-11-02,14.258,14.334,13.586,14.277,6869545,0
2015-11-03,15.586,15.728,15.139,15.401,14406573,0
2015-11-04,15.439,15.606,15.129,15.566,5350979,0
2015-11-05,15.654,15.654,15.176,15.542,3700428,0
2015-11-06,15.514,15.566,15.232,15.325,3621551,0
2015-11-09,15.288,15.325,14.719,14.997,5425091,0
2015-11-10,14.924,15.298,14.68,15.269,4413858,0
2015-11-11,15.241,15.334,14.633,14.71,5923336,0
2015-11-12,14.66,14.865,14.446,14.596,4826739,0
2015-11-13,14.297,14.456,13.631,13.744,8222664,0
2015-11-16,13.64,13.884,13.22,13.698,5642346,0
2015-11-17,13.576,13.914,13.286,13.566,5974746,0
2015-11-18,13.64,14.185,13.576,14.175,5261743,0
2015-11-19,14.11,14.428,13.996,14.361,7062792,0
2015-11-20,14.578,14.96,14.521,14.737,6085366,0
2015-11-23,14.66,15.064,14.66,14.988,4166642,0
2015-11-24,14.875,15.464,14.857,15.279,4718147,0
2015-11-25,15.308,15.533,15.156,15.411,3180132,0
2015-11-27,15.372,15.56,15.064,15.343,2999825,0
2015-11-30,15.11,15.156,14.436,14.568,9027155,0
2015-12-01,14.511,14.812,14.511,14.753,7852231,0
2015-12-02,14.865,14.97,14.624,14.792,5802289,0
2015-12-03,15.082,15.156,14.062,14.334,16560984,0
2015-12-04,14.361,14.832,14.326,14.782,8323344,0
2015-12-07,14.802,15.082,14.456,15.045,5087529,0
2015-12-08,15.026,15.166,14.822,15.036,3578490,0
2015-12-09,15.139,15.524,14.988,15.334,9011443,0
2015-12-10,15.334,15.524,14.857,14.924,7281257,0
2015-12-11,14.719,14.832,14.538,14.615,3860430,0
2015-12-14,14.67,14.832,14.456,14.64,5076215,0
2015-12-15,14.875,14.885,14.558,14.68,3688564,0
2015-12-16,14.845,14.931,14.459,14.675,4776302,0
2015-12-17,14.759,14.768,14.308,14.363,2806279,0
2015-12-18,14.279,14.655,14.24,14.318,4789662,0
2015-12-21,14.402,14.459,14.053,14.249,4788072,0
2015-12-22,14.299,14.715,14.289,14.665,3032180,0
2015-12-23,14.732,14.798,14.308,14.723,3916298,0
2015-12-24,14.685,14.715,14.412,14.592,1426399,0
2015-12-28,14.525,14.75,14.421,14.599,3122281,0
2015-12-29,14.715,14.94,14.675,14.837,3279292,0
2015-12-30,14.882,14.901,14.609,14.741,2092389,0
2015-12-31,14.655,14.813,14.525,14.619,3048134,0
2016-01-04,14.431,14.936,14.269,14.854,6578537,0
2016-01-05,14.911,15.335,14.837,15.175,7029535,0
2016-01-06,14.931,15.476,14.75,14.882,6019709,0
2016-01-07,14.638,15.288,14.486,14.976,7893369,0
2016-01-08,13.176,13.384,12.403,12.487,27836737,0
2016-01-11,12.449,12.808,12.394,12.724,15163745,0
2016-01-12,13.166,13.572,12.906,13.26,12899752,0
2016-01-13,13.393,13.656,13.141,13.203,8683907,0
2016-01-14,13.185,14.034,13.053,13.741,10180483,0
2016-01-15,13.365,13.656,13.016,13.498,9477594,0
2016-01-19,13.695,13.892,13.384,13.665,6227951,0
2016-01-20,13.402,14.077,13.317,13.922,9453209,0
2016-01-21,13.922,14.194,13.675,13.798,10212445,0
2016-01-22,13.978,14.186,13.854,14.118,9006022,0
2016-01-25,13.854,13.93,13.213,13.242,6637744,0
2016-01-26,13.269,13.93,13.269,13.675,5789744,0
2016-01-27,13.685,13.741,13.388,13.515,4384191,0
2016-01-28,13.646,13.779,13.38,13.542,6948909,0
2016-01-29,13.636,13.882,13.532,13.808,5312590,0
2016-02-01,13.675,13.798,13.515,13.695,4721995,0
2016-02-02,13.656,13.827,13.542,13.628,3918980,0
2016-02-03,13.798,13.798,13.252,13.393,5309523,0
2016-02-04,13.091,13.317,13.024,13.203,6703061,0
2016-02-05,13.063,13.12,12.242,12.375,9615567,0
2016-02-08,12.213,12.766,12.054,12.714,8731045,0
2016-02-09,12.534,12.889,12.412,12.582,4494326,0
2016-02-10,12.741,12.78,12.429,12.459,3641000,0
2016-02-11,12.262,12.666,12.262,12.543,5199473,0
2016-02-12,12.543,12.944,12.478,12.874,3813616,0
2016-02-16,12.988,13.375,12.719,13.269,3667069,0
2016-02-17,13.335,13.542,13.237,13.439,4133753,0
2016-02-18,13.393,13.62,13.298,13.524,3940838,0
2016-02-19,13.449,13.449,13.063,13.355,3218760,0
2016-02-22,13.459,13.864,13.43,13.741,3326288,0
2016-02-23,13.827,14.132,13.723,13.854,4077962,0
2016-02-24,13.749,13.926,13.552,13.872,3938717,0
2016-02-25,13.818,14.091,13.723,14.072,5932428,0
2016-02-26,14.11,14.421,14.025,14.289,5709877,0
2016-02-29,14.345,14.638,14.136,14.392,8308132,0
2016-03-01,14.372,14.525,14.176,14.515,7981639,0
2016-03-02,14.599,14.665,14.156,14.562,7650828,0
2016-03-03,14.354,14.354,13.562,14.146,11941793,0
2016-03-04,14.232,14.872,14.224,14.505,8392468,0
2016-03-07,14.459,14.921,14.382,14.845,7834735,0
2016-03-08,14.931,15.335,14.75,15.005,6472598,0
2016-03-09,15.175,15.283,15.005,15.175,4627847,0
2016-03-10,15.185,15.496,15.138,15.402,6357849,0
2016-03-11,15.552,15.67,15.412,15.647,4634388,0
2016-03-14,15.712,15.712,15.354,15.619,5416108,0
2016-03-15,15.609,15.657,15.089,15.308,5369495,0
2016-03-16,15.335,15.393,15.109,15.325,3837592,0
2016-03-17,15.325,15.674,15.241,15.647,3066014,0
2016-03-18,15.692,16.035,15.589,15.938,7591416,0
2016-03-21,15.938,16.157,15.506,15.619,5386187,0
2016-03-22,15.561,15.985,15.516,15.561,3490344,0
2016-03-23,15.516,15.589,15.269,15.43,2737582,0
2016-03-24,15.402,15.647,15.207,15.393,2582403,0
2016-03-28,15.476,15.535,15.325,15.383,3108518,0
2016-03-29,15.535,15.712,15.476,15.647,3252446,0
2016-03-30,15.789,15.892,15.516,15.599,3306805,0
2016-03-31,15.657,15.897,15.516,15.722,6434989,0
2016-04-01,15.674,15.806,15.486,15.666,3853702,0
2016-04-04,15.674,15.798,15.412,15.457,5215148,0
2016-04-05,15.393,15.547,15.119,15.138,5126022,0
2016-04-06,15.16,15.37,14.952,15.294,4251220,0
2016-04-07,15.056,15.175,14.562,14.582,8032208,0
2016-04-08,14.486,14.572,14.115,14.42,7883443,0
2016-04-11,14.467,14.496,14.292,14.297,5580708,0
2016-04-12,14.287,14.656,14.077,14.401,4601636,0
2016-04-13,14.562,14.98,14.562,14.934,5393981,0
2016-04-14,14.934,15.265,14.83,15.18,8478314,0
2016-04-15,15.152,15.228,15.019,15.094,4396343,0
2016-04-18,15.009,15.351,14.99,15.228,3783939,0
2016-04-19,15.332,15.427,15.114,15.133,2978272,0
2016-04-20,15.142,15.257,15.076,15.16,2340378,0
2016-04-21,15.208,15.208,14.885,14.99,3507091,0
2016-04-22,14.961,15.142,14.961,15.114,2280483,0
2016-04-25,15.047,15.104,14.486,14.572,7745458,0
2016-04-26,14.505,14.666,14.257,14.467,5849324,0
2016-04-27,14.201,14.201,13.726,14.039,8248299,0
2016-04-28,13.954,14.102,13.85,13.877,3538433,0
2016-04-29,13.812,13.812,13.534,13.603,10292982,0
2016-05-02,13.534,13.991,13.421,13.897,9786927,0
2016-05-03,13.744,13.821,13.564,13.783,5184748,0
2016-05-04,13.668,13.964,13.574,13.897,5561178,0
2016-05-05,13.717,13.735,13.375,13.639,6478708,0
2016-05-06,13.574,13.831,13.403,13.793,6443901,0
2016-05-09,13.793,14.097,13.744,13.934,4857065,0
2016-05-10,13.744,13.793,13.516,13.668,4565055,0
2016-05-11,13.46,13.46,13.127,13.184,8073076,0
2016-05-12,13.212,13.335,13.136,13.241,3988739,0
2016-05-13,13.108,13.445,12.89,13.175,5025677,0
2016-05-16,13.194,13.481,13.155,13.45,6895921,0
2016-05-17,13.469,13.564,13.127,13.175,9088749,0
2016-05-18,13.003,13.041,12.661,12.727,8979912,0
2016-05-19,14.78,15.17,14.572,15.056,21553221,0
2016-05-20,15.038,15.238,14.761,15.208,8636538,0
2016-05-23,15.228,15.257,14.934,14.943,6343992,0
2016-05-24,15.038,15.104,14.696,14.79,6226296,0
2016-05-25,14.743,14.743,14.343,14.6,6895865,0
2016-05-26,14.656,14.82,14.582,14.656,5078822,0
2016-05-27,14.61,14.885,14.542,14.875,3705238,0
2016-05-31,14.894,15.009,14.8,14.865,3772400,0
2016-06-01,14.865,15.056,14.756,14.865,3172306,0
2016-06-02,14.894,15.142,14.839,15.104,3172439,0
2016-06-03,15.114,15.284,14.98,15.228,4068349,0
2016-06-06,15.284,15.304,14.77,14.961,6032270,0
2016-06-07,15.066,15.427,15.028,15.218,5801696,0
2016-06-08,15.247,15.356,15.138,15.332,3766938,0
2016-06-09,15.304,15.304,15.085,15.17,2880832,0
2016-06-10,14.638,14.839,14.524,14.743,5416385,0
2016-06-13,14.725,14.751,14.496,14.525,4095393,0
2016-06-14,14.525,14.534,14.183,14.267,5570734,0
2016-06-15,14.343,14.739,14.33,14.362,4691074,0
2016-06-16,14.391,14.401,14.112,14.201,3326110,0
2016-06-17,14.238,14.537,14.163,14.326,4564545,0
2016-06-20,14.438,14.525,14.211,14.23,2629074,0
2016-06-21,14.247,14.321,14.143,14.153,3642261,0
2016-06-22,14.238,14.326,14.125,14.173,2782633,0
2016-06-23,14.326,14.61,14.238,14.6,6273271,0
2016-06-24,14.134,14.646,14.134,14.582,8068715,0
2016-06-27,14.476,14.656,14.23,14.646,9177621,0
2016-06-28,14.734,15.199,14.686,14.857,6833218,0
2016-06-29,15.028,15.175,14.865,14.904,7454664,0
2016-06-30,14.943,15.152,14.857,15.142,3842795,0
2016-07-01,15.204,15.637,15.109,15.453,4437329,0
2016-07-05,15.367,15.492,15.224,15.281,4449963,0
2016-07-06,15.234,15.281,15.013,15.281,4022401,0
2016-07-07,15.224,15.29,14.974,15.119,5085193,0
2016-07-08,15.319,15.482,15.31,15.462,4630759,0
2016-07-11,15.482,15.971,15.434,15.951,5587043,0
2016-07-12,15.989,16.134,15.894,16.019,3678228,0
2016-07-13,16.039,16.268,16.039,16.124,3030848,0
2016-07-14,16.2,16.283,16.058,16.058,1976733,0
2016-07-15,16.173,16.427,16.139,16.287,4893199,0
2016-07-18,16.317,16.575,16.297,16.432,2135667,0
2016-07-19,16.441,16.507,16.2,16.248,2662971,0
2016-07-20,16.344,16.537,16.244,16.507,3201321,0
2016-07-21,16.478,16.622,16.432,16.45,2637260,0
2016-07-22,16.422,16.458,16.248,16.45,1702316,0
2016-07-25,16.537,16.824,16.507,16.69,3841153,0
2016-07-26,16.766,17.073,16.665,17.034,4339220,0
2016-07-27,17.093,17.235,16.963,17.024,4675611,0
2016-07-28,17.044,17.149,16.56,16.852,3716982,0
2016-07-29,16.844,17.217,16.844,17.168,3374228,0
2016-08-01,17.178,17.245,17.034,17.178,2884104,0
2016-08-02,17.465,17.514,16.988,17.188,7631861,0
2016-08-03,16.881,17.322,16.442,17.263,4260756,0
2016-08-04,17.263,17.504,17.245,17.475,2950686,0
2016-08-05,17.57,17.791,17.504,17.628,4181903,0
2016-08-08,17.638,17.815,17.499,17.628,4503666,0
2016-08-09,17.494,17.504,16.9,17.12,6089145,0
2016-08-10,17.053,17.455,17.053,17.226,4362218,0
2016-08-11,18.012,18.319,17.781,18.012,5204482,0
2016-08-12,17.878,18.164,17.791,18.136,4964982,0
2016-08-15,18.73,18.73,18.213,18.558,7512556,0
2016-08-16,18.414,18.414,18.003,18.164,10621726,0
2016-08-17,17.235,17.724,16.814,17.56,17884654,0
2016-08-18,17.648,17.993,17.648,17.934,9674669,0
2016-08-19,17.916,18.319,17.916,18.232,8116561,0
2016-08-22,18.241,18.241,17.661,17.754,6129373,0
2016-08-23,17.916,18.04,17.781,17.8,6497838,0
2016-08-24,17.724,18.203,17.62,18.05,7517458,0
2016-08-25,18.012,18.184,17.772,17.791,5626088,0
2016-08-26,17.8,18.007,17.675,17.878,3790357,0
2016-08-29,17.878,18.068,17.772,17.954,3497734,0
2016-08-30,17.62,17.849,17.494,17.791,3653621,0
2016-08-31,17.839,17.963,17.657,17.762,3249030,0
2016-09-01,17.715,17.724,17.263,17.417,4621047,0
2016-09-02,17.437,17.657,17.298,17.628,3557528,0
2016-09-06,17.628,17.695,17.417,17.628,4137574,0
2016-09-07,17.638,17.685,17.427,17.685,2987011,0
2016-09-08,17.56,17.685,17.437,17.58,4097016,0
2016-09-09,17.523,17.734,17.364,17.446,4430081,0
2016-09-12,17.36,17.873,17.36,17.829,4523910,0
2016-09-13,17.657,17.934,17.527,17.62,3070579,0
2016-09-14,17.744,17.839,17.552,17.666,2779746,0
2016-09-15,17.675,18.132,17.638,17.993,4560949,0
2016-09-16,17.983,18.223,17.839,17.849,4890209,0
2016-09-19,17.944,18.113,17.868,17.925,1939165,0
2016-09-20,17.963,17.973,17.465,17.475,2382152,0
2016-09-21,17.485,17.638,17.341,17.628,3206910,0
2016-09-22,17.724,17.8,17.514,17.542,3951961,0
2016-09-23,17.56,17.754,17.494,17.542,3127957,0
2016-09-26,17.446,17.542,17.103,17.11,2353604,0
2016-09-27,17.198,17.351,17.149,17.351,2903133,0
2016-09-28,17.369,17.427,16.89,17.063,3091758,0
2016-09-29,17.073,17.341,16.968,16.977,2832042,0
2016-09-30,17.12,17.283,16.871,17.11,5632349,0
2016-10-03,17.149,17.226,16.422,16.432,6100820,0
2016-10-04,16.468,16.507,16.192,16.258,7113505,0
2016-10-05,16.34,16.65,16.335,16.544,6740714,0
2016-10-06,16.456,16.736,16.321,16.697,4713528,0
2016-10-07,17.257,17.257,16.818,16.861,5402828,0
2016-10-10,17.392,17.421,17.218,17.296,5906115,0
2016-10-11,17.151,17.175,16.988,17.141,3605089,0
2016-10-12,17.19,17.421,17.112,17.21,3087871,0
2016-10-13,17.122,17.141,16.65,16.697,3743801,0
2016-10-14,16.736,16.794,16.485,16.592,3176977,0
2016-10-17,16.447,16.678,16.418,16.428,4029444,0
2016-10-18,16.6,16.697,16.379,16.544,6978220,0
2016-10-19,16.63,16.909,16.514,16.871,4822613,0
2016-10-20,16.871,16.904,16.678,16.89,3847674,0
2016-10-21,16.717,17.094,16.717,17.045,2719091,0
2016-10-24,17.228,17.228,16.195,16.214,8219731,0
2016-10-25,15.935,16.292,15.896,16.283,6053352,0
2016-10-26,16.244,16.572,16.07,16.475,6339170,0
2016-10-27,16.456,16.548,16.224,16.34,4609070,0
2016-10-28,16.205,16.499,16.138,16.302,4831553,0
2016-10-31,16.283,16.47,16.195,16.447,3749879,0
2016-11-01,16.34,16.384,16.042,16.167,4163811,0
2016-11-02,16.06,16.253,15.935,16.089,5031681,0
2016-11-03,16.205,16.359,15.799,15.809,8716338,0
2016-11-04,15.868,16.046,15.655,15.693,6388387,0
2016-11-07,15.713,15.974,15.627,15.829,6823630,0
2016-11-08,15.819,15.992,15.53,15.916,3504316,0
2016-11-09,15.607,16.398,15.259,16.34,5071835,0
2016-11-10,16.534,17.2,16.534,17.104,6719092,0
2016-11-11,17.054,17.701,16.9,17.654,6338695,0
2016-11-14,17.654,18.145,17.624,17.721,6835661,0
2016-11-15,17.383,17.615,16.949,17.509,6127922,0
2016-11-16,17.518,17.846,17.266,17.354,3227194,0
2016-11-17,17.334,17.745,17.19,17.701,3395002,0
2016-11-18,17.334,17.575,16.929,17.45,6786543,0
2016-11-21,17.421,17.654,17.286,17.412,5404407,0
2016-11-22,17.662,18.3,17.644,18.164,6312282,0
2016-11-23,17.932,18.339,17.671,17.826,6614852,0
2016-11-25,17.932,18.03,17.662,17.701,1625599,0
2016-11-28,17.75,17.961,17.639,17.759,5390015,0
2016-11-29,17.817,18.27,17.649,18.251,12472859,0
2016-11-30,16.283,16.388,15.491,15.983,26626844,0
2016-12-01,15.848,16.312,15.848,16.157,11167610,0
2016-12-02,15.935,16.287,15.539,15.607,10234029,0
2016-12-05,15.683,16.379,15.627,16.33,7552651,0
2016-12-06,16.447,16.6,16.224,16.456,6053531,0
2016-12-07,16.524,17.228,16.524,17.104,6217764,0
2016-12-08,17.131,17.74,17.131,17.499,8720439,0
2016-12-09,17.518,17.846,17.325,17.344,7321353,0
2016-12-12,17.218,17.305,16.803,16.89,2957658,0
2016-12-13,16.89,17.015,16.6,16.658,6476328,0
2016-12-14,16.751,16.936,16.304,16.323,4948406,0
2016-12-15,16.343,16.523,16.104,16.129,5094237,0
2016-12-16,16.178,16.391,15.875,15.895,5454950,0
2016-12-19,15.905,16.129,15.769,15.788,4744773,0
2016-12-20,15.885,16.061,15.818,15.847,3181781,0
2016-12-21,15.925,15.974,15.497,15.662,4953308,0
2016-12-22,15.594,15.634,14.645,14.67,7139282,0
2016-12-23,14.633,14.846,14.538,14.613,3623876,0
2016-12-27,14.67,14.767,14.583,14.68,3108223,0
2016-12-28,14.73,14.914,14.603,14.855,4470206,0
2016-12-29,14.884,15.011,14.64,14.846,3541272,0
2016-12-30,14.846,15.011,14.71,14.748,3373195,0
2017-01-03,14.952,15.263,14.812,15.031,4423112,0
2017-01-04,15.138,15.36,15.088,15.205,5462658,0
2017-01-05,14.67,15.312,14.496,14.777,8263004,0
2017-01-06,14.837,14.837,14.038,14.048,10187791,0
2017-01-09,14.02,14.68,14.01,14.553,7176723,0
2017-01-10,14.593,15.016,14.563,14.817,7488357,0
2017-01-11,14.981,15.021,14.516,14.69,3910808,0
2017-01-12,14.748,14.846,14.583,14.72,4465487,0
2017-01-13,14.787,14.972,14.71,14.787,2193295,0
2017-01-17,14.943,15.36,14.767,14.864,3880981,0
2017-01-18,14.837,14.884,14.593,14.874,3315620,0
2017-01-19,14.855,14.952,14.379,14.466,3850835,0
2017-01-20,14.466,14.68,14.418,14.543,2544935,0
2017-01-23,14.436,14.553,14.242,14.331,4045709,0
2017-01-24,14.389,14.633,14.297,14.563,3640743,0
2017-01-25,14.797,14.996,14.739,14.934,5692288,0
2017-01-26,14.962,15.021,14.69,14.71,5009908,0
2017-01-27,14.777,14.837,14.233,14.262,3412269,0
2017-01-30,14.233,14.379,13.97,14.349,3898384,0
2017-01-31,14.127,14.739,14.048,14.69,3173538,0
2017-02-01,14.748,14.807,14.521,14.603,3094348,0
2017-02-02,14.543,14.981,14.436,14.623,3950502,0
2017-02-03,14.633,14.864,14.476,14.573,3947330,0
2017-02-06,14.506,14.846,14.4,14.767,3045704,0
2017-02-07,14.884,14.914,14.349,14.399,3407283,0
2017-02-08,14.389,14.73,14.175,14.633,3707435,0
2017-02-09,14.7,15.263,14.7,15.05,3776925,0
2017-02-10,15.079,15.312,14.991,15.263,2566758,0
2017-02-13,15.37,15.39,14.837,14.884,3269299,0
2017-02-14,14.874,15.235,14.874,15.05,3484204,0
2017-02-15,14.874,15.147,14.832,15.05,3224173,0
2017-02-16,15.088,15.147,14.563,14.65,3618331,0
2017-02-17,14.623,14.972,14.535,14.864,2300918,0
2017-02-21,14.972,15.36,14.943,15.138,2881203,0
2017-02-22,15.186,15.186,14.884,15.011,2488364,0
2017-02-23,14.864,14.864,14.321,14.349,3898969,0
2017-02-24,14.369,15.079,14.301,14.827,5724138,0
2017-02-27,14.837,15.42,14.739,15.36,5246264,0
2017-02-28,15.283,15.41,14.904,15.41,8548215,0
2017-03-01,13.941,14.543,13.941,13.941,21032246,0
2017-03-02,13.873,14.739,13.863,14.64,11158570,0
2017-03-03,14.66,14.748,14.262,14.535,8717408,0
2017-03-06,14.516,14.583,14.077,14.135,4817414,0
2017-03-07,14.097,14.214,13.98,14.048,6227531,0
2017-03-08,14.038,14.257,13.941,14.185,3412507,0
2017-03-09,14.127,14.145,13.913,14.077,4161154,0
2017-03-10,14.048,14.297,14.048,14.155,3169019,0
2017-03-13,14.127,14.155,13.961,14.077,4915404,0
2017-03-14,14.01,14.194,13.956,14.127,3639946,0
2017-03-15,14.117,14.175,13.961,14.155,3049163,0
2017-03-16,14.165,14.233,14.029,14.097,2120726,0
2017-03-17,14.097,14.107,13.689,13.893,7581967,0
2017-03-20,13.922,13.941,13.51,13.612,3654389,0
2017-03-21,13.621,13.63,13.076,13.261,4963780,0
2017-03-22,13.222,13.505,13.086,13.485,4907898,0
2017-03-23,13.532,13.699,13.435,13.465,3001303,0
2017-03-24,13.514,13.552,13.378,13.465,1630985,0
2017-03-27,13.319,13.766,13.291,13.602,3315197,0
2017-03-28,13.514,13.63,13.363,13.602,2742185,0
2017-03-29,13.612,14.077,13.612,13.932,4825013,0
2017-03-30,13.825,14.029,13.796,13.932,2584728,0
2017-03-31,13.913,14.029,13.63,13.639,3788460,0
2017-04-03,13.659,13.704,13.358,13.426,4327556,0
2017-04-04,13.309,13.329,12.765,12.843,6761733,0
2017-04-05,12.946,12.995,12.794,12.838,7117828,0
2017-04-06,12.936,13.398,12.936,13.054,4507304,0
2017-04-07,13.064,13.348,12.975,13.329,4921779,0
2017-04-10,13.358,13.662,13.29,13.319,3614471,0
2017-04-11,13.516,13.554,13.294,13.486,4632470,0
2017-04-12,13.496,13.574,13.348,13.378,3065247,0
2017-04-13,13.368,13.446,13.054,13.054,3423225,0
2017-04-17,13.093,13.181,13.034,13.172,2393863,0
2017-04-18,12.995,13.093,12.847,12.927,4401282,0
2017-04-19,12.995,13.23,12.907,12.917,5348119,0
2017-04-20,13.064,13.642,13.005,13.544,5673989,0
2017-04-21,13.574,13.81,13.427,13.79,5944522,0
2017-04-24,13.976,14.075,13.775,13.957,5870719,0
2017-04-25,13.996,14.084,13.632,13.702,4531594,0
2017-04-26,13.702,14.075,13.672,13.937,3428018,0
2017-04-27,13.868,13.986,13.574,13.652,4000694,0
2017-04-28,13.662,13.888,13.564,13.83,4267662,0
2017-05-01,13.878,13.908,13.574,13.702,4489543,0
2017-05-02,13.632,13.888,13.506,13.888,3292376,0
2017-05-03,13.868,13.898,13.652,13.8,3420870,0
2017-05-04,13.8,13.805,13.481,13.604,2898345,0
2017-05-05,13.632,13.947,13.624,13.937,4450815,0
2017-05-08,13.937,14.075,13.911,13.957,3167901,0
2017-05-09,13.78,13.986,13.682,13.682,4825018,0
2017-05-10,13.692,14.301,13.692,14.143,8597271,0
2017-05-11,13.976,13.976,13.329,13.446,4529304,0
2017-05-12,13.358,13.398,13.113,13.28,4890981,0
2017-05-15,13.299,13.358,12.779,12.927,5265832,0
2017-05-16,12.857,12.897,12.691,12.721,6729214,0
2017-05-17,11.7,12.072,10.709,10.845,28955790,0
2017-05-18,10.757,10.963,10.512,10.679,13765387,0
2017-05-19,10.717,10.747,10.365,10.649,11537829,0
2017-05-22,10.639,10.953,10.531,10.934,13060567,0
2017-05-23,10.924,10.993,10.825,10.865,7851541,0
2017-05-24,10.816,11.321,10.737,11.111,10800954,0
2017-05-25,11.287,11.415,11.111,11.209,8681025,0
2017-05-26,11.189,11.326,11.017,11.287,8786122,0
2017-05-30,11.268,11.405,11.209,11.356,5126314,0
2017-05-31,11.366,11.366,11.101,11.287,6189055,0
2017-06-01,11.297,11.547,11.155,11.405,4335062,0
2017-06-02,11.376,11.434,10.885,11.022,5928220,0
2017-06-05,11.022,11.15,10.943,11.032,2118019,0
2017-06-06,10.963,11.056,10.767,10.875,3743545,0
2017-06-07,10.924,10.963,10.825,10.905,3336627,0
2017-06-08,11.101,11.189,10.905,11.061,3660786,0
2017-06-09,11.051,11.41,10.943,11.366,3016410,0
2017-06-12,11.356,11.743,11.346,11.424,3419422,0
2017-06-13,11.454,11.542,11.248,11.376,2845662,0
2017-06-14,11.415,11.434,11.189,11.405,2368270,0
2017-06-15,11.326,11.474,11.091,11.268,2539814,0
2017-06-16,11.013,11.366,10.993,11.366,5389993,0
2017-06-19,11.424,11.444,11.012,11.376,3796924,0
2017-06-20,11.307,11.326,10.86,10.895,4632683,0
2017-06-21,10.895,11.042,10.797,10.885,2373521,0
2017-06-22,10.943,11.12,10.87,11.003,1836188,0
2017-06-23,11.042,11.356,10.993,11.317,5367168,0
2017-06-26,11.405,11.552,11.297,11.395,1652894,0
2017-06-27,11.395,11.62,11.385,11.494,1990055,0
2017-06-28,11.572,11.881,11.484,11.552,3136436,0
2017-06-29,11.63,11.886,11.552,11.738,3114412,0
2017-06-30,11.808,11.954,11.63,11.827,3033614,0
2017-07-03,11.827,12.166,11.788,12.072,2228351,0
2017-07-05,11.934,12.028,11.75,11.934,3670022,0
2017-07-06,11.834,11.834,11.478,11.597,3356200,0
2017-07-07,11.587,11.755,11.334,11.587,2289271,0
2017-07-10,11.339,11.408,11.002,11.151,4211278,0
2017-07-11,11.111,11.205,10.972,11.061,2347329,0
2017-07-12,11.111,11.299,11.091,11.141,2318218,0
2017-07-13,11.24,11.721,11.22,11.656,4066133,0
2017-07-14,11.795,11.844,11.552,11.636,1909783,0
2017-07-17,11.636,11.993,11.626,11.864,2455982,0
2017-07-18,11.805,11.894,11.607,11.735,2517406,0
2017-07-19,11.795,12.087,11.73,12.003,2554556,0
2017-07-20,12.043,12.043,11.864,11.963,1759111,0
2017-07-21,12.023,12.033,11.641,11.735,2269253,0
2017-07-24,11.656,11.716,11.359,11.408,2096020,0
2017-07-25,11.428,11.988,11.423,11.825,4229274,0
2017-07-26,11.834,11.844,11.379,11.418,5347444,0
2017-07-27,11.497,11.904,11.379,11.884,4129824,0
2017-07-28,11.844,11.864,11.607,11.745,1621374,0
2017-07-31,11.795,11.795,11.443,11.735,3094277,0
2017-08-01,11.725,11.755,11.497,11.745,2054735,0
2017-08-02,11.686,11.825,11.398,11.497,2168065,0
2017-08-03,11.428,11.775,11.398,11.547,2047386,0
2017-08-04,11.636,11.765,11.502,11.686,2741871,0
2017-08-07,11.696,11.973,11.547,11.884,3489534,0
2017-08-08,11.993,12.36,11.953,12.023,3047234,0
2017-08-09,11.854,11.973,11.582,11.934,5012619,0
2017-08-10,11.785,11.825,11.096,11.111,4292668,0
2017-08-11,10.933,11.21,10.863,11.121,3156254,0
2017-08-14,11.25,11.26,10.853,10.863,3498643,0
2017-08-15,10.992,11.051,10.496,10.824,4005267,0
2017-08-16,11.18,11.597,11.017,11.349,6229496,0
2017-08-17,11.2,11.398,11.081,11.161,2615331,0
2017-08-18,11.081,11.329,10.923,11.012,5549912,0
2017-08-21,10.972,11.012,10.14,10.526,10231535,0
2017-08-22,10.586,11.27,10.526,11.111,14272532,0
2017-08-23,12.489,12.588,11.448,11.973,18558119,0
2017-08-24,12.142,12.677,12.023,12.092,10993378,0
2017-08-25,12.221,12.637,12.167,12.618,7085836,0
2017-08-28,12.588,12.588,12.191,12.399,5312462,0
2017-08-29,12.171,12.409,12.062,12.34,3928011,0
2017-08-30,12.281,12.31,12.023,12.062,4445911,0
2017-08-31,12.132,12.211,11.834,11.844,5617894,0
2017-09-01,11.924,12.261,11.924,12.181,4115896,0
2017-09-05,12.281,12.469,12.142,12.281,4849497,0
2017-09-06,12.36,12.647,12.34,12.627,6414516,0
2017-09-07,12.687,12.717,12.33,12.37,3725712,0
2017-09-08,12.37,12.479,12.023,12.122,4413148,0
2017-09-11,12.132,12.365,12.092,12.162,3120706,0
2017-09-12,12.261,12.935,12.256,12.826,4881925,0
2017-09-13,12.845,13.381,12.787,13.262,5834017,0
2017-09-14,13.212,13.242,13.014,13.222,3836489,0
2017-09-15,13.163,13.391,13.073,13.212,5611089,0
2017-09-18,13.252,13.44,13.242,13.331,2839387,0
2017-09-19,13.361,13.529,13.331,13.51,3395157,0
2017-09-20,13.48,13.787,13.262,13.698,4312034,0
2017-09-21,13.747,13.767,13.51,13.549,3169218,0
2017-09-22,13.45,13.817,13.282,13.728,3181025,0
2017-09-25,13.738,14.243,13.678,13.936,4243905,0
2017-09-26,13.985,14.184,13.936,14.134,2849608,0
2017-09-27,14.203,14.352,13.916,14.332,3409784,0
2017-09-28,14.263,14.362,14.005,14.084,4239130,0
2017-09-29,14.144,14.302,13.995,14.174,2506668,0
2017-10-02,14.184,14.203,13.797,14.174,2715990,0
2017-10-03,14.184,14.213,13.653,13.797,3633166,0
2017-10-04,13.856,13.906,13.401,13.46,4121350,0
2017-10-05,13.5,14.069,13.44,13.85,4095309,0
2017-10-06,13.72,13.83,13.63,13.65,3101424,0
2017-10-09,13.65,13.7175,13.19,13.39,5397479,0
2017-10-10,13.5,13.64,13.37,13.61,3643878,0
2017-10-11,13.57,13.679,12.98,13.14,6152064,0
2017-10-12,13.05,13.14,12.72,13.03,4841002,0
2017-10-13,13.08,13.22,12.98,12.99,2786203,0
2017-10-16,12.87,13.1,12.685,12.93,3134344,0
2017-10-17,12.9,13,12.69,12.81,2755754,0
2017-10-18,12.83,13.1,12.83,12.97,1931540,0
2017-10-19,12.89,13.09,12.84,12.97,1526441,0
2017-10-20,13.147,13.585,13.08,13.5,3942748,0
2017-10-23,13.49,13.85,13.41,13.8,4754806,0
2017-10-24,13.87,13.96,13.62,13.93,4308158,0
2017-10-25,13.94,13.96,13.66,13.86,2715518,0
2017-10-26,13.89,14.105,13.83,14.01,2022574,0
2017-10-27,13.82,13.88,13.56,13.76,2621775,0
2017-10-30,13.7,13.74,13.03,13.11,4697356,0
2017-10-31,13.06,13.38,12.93,13.02,3657620,0
2017-11-01,13.03,13.12,12.751,12.94,3581954,0
2017-11-02,13.1,13.37,13.03,13.29,2677160,0
2017-11-03,13.27,13.305,12.9699,12.99,1458376,0
2017-11-06,13,13.205,12.91,13.02,2169844,0
2017-11-07,13.06,13.098,12.715,12.77,2106575,0
2017-11-08,12.71,12.865,12.51,12.79,2189121,0
2017-11-09,12.8,13.54,12.8,13.39,3865579,0
2017-11-10,13.67,14.15,13.62,13.98,4832782,0
