Date,Open,High,Low,Close,Volume,OpenInt
2008-05-14,7.673,7.673,7.673,7.673,0,0
2008-05-15,7.4801,7.5356,7.3532,7.4224,10944099,0
2008-05-16,7.3829,7.6759,7.3829,7.6681,2892620,0
2008-05-19,7.6289,7.6681,7.3829,7.4824,859379,0
2008-05-20,7.4764,7.5988,7.3898,7.4224,287039,0
2008-05-21,7.3943,7.4565,7.3796,7.3829,782722,0
2008-05-22,7.3156,7.4384,7.2888,7.2888,546986,0
2008-05-23,7.3111,7.3446,7.2888,7.307,309511,0
2008-05-27,7.307,7.4635,7.2888,7.3255,160287,0
2008-05-28,7.3302,7.4353,7.135,7.3829,398483,0
2008-05-29,7.3031,7.6322,7.2888,7.5563,612678,0
2008-05-30,7.6022,7.6136,7.4021,7.5563,408370,0
2008-06-02,7.5525,7.5799,7.4713,7.5197,537179,0
2008-06-03,7.5399,7.6136,7.307,7.3156,312677,0
2008-06-04,7.2957,7.41,7.2957,7.3255,399772,0
2008-06-05,7.3339,7.4801,7.2987,7.4136,213394,0
2008-06-06,7.3874,7.3874,7.2957,7.2957,63083,0
2008-06-09,7.3446,7.3829,7.2888,7.2888,266142,0
2008-06-10,7.2888,7.3111,6.4476,6.981,1111491,0
2008-06-11,6.981,6.981,5.8689,6.5785,790188,0
2008-06-12,6.6206,6.6356,6.3675,6.6097,471202,0
2008-06-13,6.6125,6.6125,6.4247,6.544,224139,0
2008-06-16,6.4136,6.8881,6.3486,6.8276,161886,0
2008-06-17,6.8657,6.9085,6.57,6.8547,200002,0
2008-06-18,6.7889,6.8728,6.3716,6.5357,450971,0
2008-06-19,6.544,6.5899,6.3675,6.4751,221145,0
2008-06-20,6.4136,6.5131,6.2373,6.3789,251344,0
2008-06-23,6.3866,6.938,6.3789,6.8657,447600,0
2008-06-24,6.8082,6.8657,6.57,6.8125,361513,0
2008-06-25,6.8728,6.9109,6.7701,6.8276,378170,0
2008-06-26,6.8504,6.9109,6.5979,6.6014,268315,0
2008-06-27,6.6356,6.7781,6.4476,6.5628,3208123,0
2008-06-30,6.5131,6.896,6.3289,6.3826,523321,0
2008-07-01,6.1793,6.4205,6.0028,6.29,673694,0
2008-07-02,6.3364,6.4793,6.2523,6.3866,299494,0
2008-07-03,6.4289,6.517,6.3099,6.3209,173831,0
2008-07-07,6.3289,6.3289,5.7343,5.746,1035855,0
2008-07-08,5.765,6.0953,5.7152,5.9454,724920,0
2008-07-09,5.8227,6.0526,5.7038,5.7038,509879,0
2008-07-10,5.6807,5.7152,5.0014,5.3582,1436712,0
2008-07-11,5.2513,5.7804,5.0822,5.6996,1294088,0
2008-07-14,5.7921,6.1255,5.7616,6.0334,645771,0
2008-07-15,6.0219,6.0219,5.5464,5.65,819552,0
2008-07-16,5.6273,5.9571,5.5619,5.7956,526839,0
2008-07-17,5.8993,6.0991,5.8609,6.0028,514659,0
2008-07-18,6.0526,6.1793,5.9454,5.9571,592328,0
2008-07-21,6.0454,6.1677,5.8609,5.9297,831370,0
2008-07-22,5.857,6.1028,5.7539,6.0489,1076341,0
2008-07-23,6.0869,6.1373,6.0489,6.1061,260192,0
2008-07-24,6.0991,6.122,5.8689,5.9186,647912,0
2008-07-25,5.9454,5.9837,5.8303,5.9069,375980,0
2008-07-28,5.9454,6.0754,5.7114,5.7572,506099,0
2008-07-29,5.8993,6.2019,5.8111,6.0262,623505,0
2008-07-30,6.233,6.3022,5.7539,6.0067,745694,0
2008-07-31,5.9263,6.1298,5.8494,5.9991,450048,0
2008-08-01,5.9877,6.3557,5.9877,6.1061,424692,0
2008-08-04,6.233,6.271,5.9644,6.0219,454054,0
2008-08-05,6.0603,6.1332,5.9454,6.0563,405363,0
2008-08-06,6.1061,6.1061,5.9454,5.9991,394952,0
2008-08-07,5.972,6.0334,5.8494,5.8878,374506,0
2008-08-08,5.9032,6.3635,5.9032,6.3249,291027,0
2008-08-11,6.2944,6.505,6.2409,6.4205,214981,0
2008-08-12,6.3789,6.6944,6.3486,6.3974,225500,0
2008-08-13,6.3525,6.517,6.2562,6.3866,203213,0
2008-08-14,6.3364,6.5022,6.2829,6.4394,163560,0
2008-08-15,6.5937,6.7091,6.3289,6.4094,303533,0
2008-08-18,6.4902,6.4981,6.3364,6.4094,208196,0
2008-08-19,6.4793,6.4793,6.3866,6.4058,144252,0
2008-08-20,6.4058,6.5743,6.3675,6.559,207926,0
2008-08-21,6.486,6.7091,6.4437,6.6969,305982,0
2008-08-22,6.7132,6.962,6.7132,6.9468,629932,0
2008-08-25,6.938,6.938,6.7359,6.7735,399114,0
2008-08-26,6.7441,6.8317,6.6125,6.7202,572825,0
2008-08-27,6.9048,7.0385,6.8657,6.981,775151,0
2008-08-28,7.0229,7.191,7.0229,7.1873,571208,0
2008-08-29,7.1873,7.3417,7.0157,7.2689,334634,0
2008-09-02,7.3796,7.3829,7.0345,7.1503,361917,0
2008-09-03,7.1725,7.1805,7.0044,7.1029,252766,0
2008-09-04,7.0538,7.1686,7.0002,7.0345,196232,0
2008-09-05,6.981,7.1833,6.8082,7.1419,349778,0
2008-09-08,7.6907,7.7668,7.2044,7.673,2299960,0
2008-09-09,7.673,7.673,7.2496,7.2496,765581,0
2008-09-10,7.3031,7.3829,7.1231,7.3417,784472,0
2008-09-11,7.2802,7.3943,7.135,7.2689,664411,0
2008-09-12,7.2309,7.656,7.191,7.5494,407440,0
2008-09-15,7.2888,7.5443,6.981,7.0081,1078477,0
2008-09-16,6.732,7.2081,6.7202,7.1725,890360,0
2008-09-17,7.1379,7.1379,6.2019,6.4319,1041212,0
2008-09-18,6.6243,6.9468,6.0718,6.8396,1504185,0
2008-09-19,7.2496,7.3575,6.5212,7.1645,2043082,0
2008-09-22,7.2888,7.4426,6.9352,6.962,1773639,0
2008-09-23,7.176,7.5641,7.0117,7.4764,2107171,0
2008-09-24,7.6322,7.6523,7.426,7.4904,1475012,0
2008-09-25,7.1534,7.1534,6.6097,6.9929,973709,0
2008-09-26,6.8317,6.9001,6.5212,6.8317,919975,0
2008-09-29,6.7091,6.9048,5.7688,6.0832,1262119,0
2008-09-30,6.1373,6.6437,6.1373,6.6437,675957,0
2008-10-01,6.5857,6.7504,6.2453,6.4593,653081,0
2008-10-02,6.4205,6.4205,6.1447,6.2829,358587,0
2008-10-03,6.4623,6.7008,6.1756,6.2523,611126,0
2008-10-06,6.1412,6.4673,5.6918,6.4205,1033622,0
2008-10-07,6.6243,6.6243,6.0489,6.2523,731004,0
2008-10-08,6.0953,6.36,5.7994,6.0678,739290,0
2008-10-09,6.1638,6.36,5.7421,5.7688,945035,0
2008-10-10,5.6963,5.8532,4.6031,5.6424,1864816,0
2008-10-13,5.9916,6.29,5.7539,5.9069,1105928,0
2008-10-14,6.1332,6.2829,5.7921,5.8265,704571,0
2008-10-15,5.7493,5.8227,5.4658,5.6768,1028431,0
2008-10-16,5.8186,6.3209,5.4506,6.2829,718829,0
2008-10-17,6.2373,6.4943,5.9414,6.287,716843,0
2008-10-20,6.4563,6.6667,6.3173,6.6206,573258,0
2008-10-21,6.6166,6.7132,6.4136,6.4823,557069,0
2008-10-22,6.3866,6.5823,6.1945,6.233,422862,0
2008-10-23,6.2674,6.5212,5.8344,6.1181,1058888,0
2008-10-24,5.7539,6.2753,5.4773,6.0793,497525,0
2008-10-27,5.9454,6.3789,5.9414,6.0603,382577,0
2008-10-28,6.3131,6.5212,5.8878,6.5131,424634,0
2008-10-29,6.5212,6.6853,6.2523,6.5857,501431,0
2008-10-30,6.7132,6.9085,6.6166,6.9085,851621,0
2008-10-31,6.8628,7.2689,6.6625,7.135,589913,0
2008-11-03,7.191,7.2309,7.0044,7.0961,261831,0
2008-11-04,7.191,7.2838,7.1141,7.2802,671523,0
2008-11-05,7.2044,7.4224,7.0888,7.2838,382148,0
2008-11-06,7.191,7.3796,6.9694,7.191,376818,0
2008-11-07,7.2496,7.3446,7.146,7.2346,278366,0
2008-11-10,7.362,7.3898,6.8125,6.8359,1012501,0
2008-11-11,6.9109,6.9109,6.4623,6.6774,791230,0
2008-11-12,6.5979,6.9001,6.5823,6.5937,208888,0
2008-11-13,6.5823,7.2888,6.3716,7.2604,621600,0
2008-11-14,7.0961,7.3796,6.7472,7.0002,502535,0
2008-11-17,6.9001,7.1833,6.7276,6.9847,327436,0
2008-11-18,7.0447,7.2496,6.8125,7.2376,287750,0
2008-11-19,7.2888,7.2888,6.8592,6.8628,268770,0
2008-11-20,6.8006,6.962,6.4517,6.4793,562654,0
2008-11-21,6.6479,6.7889,6.3326,6.7276,621028,0
2008-11-24,6.7441,7.1645,6.6437,7.0961,584327,0
2008-11-25,7.2802,7.5961,7.2044,7.406,1674915,0
2008-11-26,7.3983,7.6681,7.3493,7.5563,682368,0
2008-11-28,7.6681,7.6681,7.4426,7.6479,189631,0
2008-12-01,7.4303,7.6136,6.981,7.0738,485207,0
2008-12-02,7.3186,7.6443,7.1534,7.6443,299579,0
2008-12-03,7.4503,7.7286,7.3679,7.656,478045,0
2008-12-04,7.5683,7.673,7.3446,7.4384,364378,0
2008-12-05,7.2888,7.6322,7.2461,7.5197,489982,0
2008-12-08,7.6443,7.6523,7.4635,7.6136,648173,0
2008-12-09,7.6523,7.6523,7.3218,7.3339,383382,0
2008-12-10,7.3943,7.3943,7.2044,7.3378,155166,0
2008-12-11,7.2461,7.3446,6.7961,6.8775,402562,0
2008-12-12,6.6774,7.0612,6.6166,7.0312,471425,0
2008-12-15,7.0583,7.0583,6.7889,6.8775,380080,0
2008-12-16,6.9423,7.3829,6.9085,7.3532,595339,0
2008-12-17,7.4136,7.6402,7.1686,7.3417,1023853,0
2008-12-18,7.4635,7.5525,7.3446,7.4021,483186,0
2008-12-19,7.3829,7.7286,7.2567,7.673,1648240,0
2008-12-22,7.9786,8.3196,7.8826,8.1456,1690207,0
2008-12-23,8.2462,8.3846,8.1943,8.2065,1008133,0
2008-12-24,8.3243,8.4547,8.2065,8.4211,502910,0
2008-12-26,8.627,8.627,8.2541,8.2853,698382,0
2008-12-29,7.9559,8.0406,7.5961,7.9168,488772,0
2008-12-30,7.1008,8.267,7.1008,7.992,354654,0
2008-12-31,8.1389,8.2462,7.9168,8.1943,589724,0
2009-01-02,7.9559,8.2508,7.9559,8.0333,380654,0
2009-01-05,8.0552,8.2099,7.938,8.0933,936376,0
2009-01-06,8.1501,8.2099,7.9473,8.1281,523819,0
2009-01-07,8.1128,8.1128,7.992,8.1062,391652,0
2009-01-08,8.1128,8.1619,7.992,8.1456,415612,0
2009-01-09,8.1456,8.2099,7.9786,7.9887,529232,0
2009-01-12,8.0689,8.0839,7.863,7.9026,394801,0
2009-01-13,7.863,8.0839,7.7092,8.0689,1153364,0
2009-01-14,8.0552,8.0689,7.787,8.0154,484899,0
2009-01-15,8.0246,8.0472,7.7247,8.007,681858,0
2009-01-16,8.0154,8.1501,7.8187,7.8919,429130,0
2009-01-20,7.8663,8.0552,7.6056,7.6175,409632,0
2009-01-21,7.9786,7.9786,7.4426,7.8366,592399,0
2009-01-22,7.8547,7.938,7.5799,7.6681,425294,0
2009-01-23,7.5754,7.7492,7.4426,7.6443,446961,0
2009-01-26,7.8187,8.0552,7.6855,7.7286,402768,0
2009-01-27,7.9026,7.9026,7.673,7.8366,687802,0
2009-01-28,7.997,8.0333,7.8826,7.938,458699,0
2009-01-29,8.0046,8.038,7.7376,7.7376,298611,0
2009-01-30,7.863,7.8969,7.5927,7.6648,779285,0
2009-02-02,7.5563,7.7974,7.5563,7.6322,460539,0
2009-02-03,7.7739,7.8787,7.6365,7.787,654886,0
2009-02-04,7.7492,7.771,7.6092,7.6092,724005,0
2009-02-05,6.9281,7.0583,6.5401,6.8276,3546517,0
2009-02-06,6.8276,6.9661,6.6166,6.6583,1366227,0
2009-02-09,6.6583,6.7396,6.4437,6.6125,861141,0
2009-02-10,6.6166,6.6317,6.3364,6.4517,1557375,0
2009-02-11,6.4673,6.6807,6.3866,6.5212,894518,0
2009-02-12,6.5022,6.5671,6.3557,6.4751,788485,0
2009-02-13,6.5088,6.5088,6.36,6.4751,649720,0
2009-02-17,6.3289,6.3946,6.214,6.29,735136,0
2009-02-18,6.3946,6.4058,6.1869,6.2182,617424,0
2009-02-19,6.214,6.2829,6.0718,6.1028,421698,0
2009-02-20,6.0375,6.2791,5.8494,6.1255,829548,0
2009-02-23,6.3022,6.3249,6.0603,6.1061,373950,0
2009-02-24,6.1142,6.5316,6.0678,6.4713,380748,0
2009-02-25,6.544,6.544,6.233,6.2453,340594,0
2009-02-26,6.29,6.5131,6.2753,6.3131,220323,0
2009-02-27,6.2523,6.3289,6.1756,6.1756,603057,0
2009-03-02,6.1561,6.214,5.8344,5.8609,680026,0
2009-03-03,5.9263,5.9263,5.7152,5.7572,639766,0
2009-03-04,5.7804,5.9069,5.7152,5.8878,294555,0
2009-03-05,5.8494,5.9297,5.6768,5.7382,410513,0
2009-03-06,5.746,5.7493,5.5197,5.65,743170,0
2009-03-09,5.6387,5.8227,5.6,5.7539,403218,0
2009-03-10,5.8111,6.2523,5.7572,6.233,581025,0
2009-03-11,6.2981,6.4394,6.2753,6.3716,400212,0
2009-03-12,6.3289,6.4476,6.1487,6.3249,452652,0
2009-03-13,6.3946,6.7132,6.3946,6.7048,632860,0
2009-03-16,6.7472,6.8471,6.6437,6.6744,339063,0
2009-03-17,6.6944,6.7504,6.6243,6.7132,546896,0
2009-03-18,6.7202,7.0312,6.6166,6.7624,671472,0
2009-03-19,7.0538,7.0538,6.4437,6.4563,698125,0
2009-03-20,6.4793,6.4793,6.2213,6.2753,508505,0
2009-03-23,6.4364,6.5785,6.3099,6.4593,514579,0
2009-03-24,6.5857,6.7587,6.4247,6.4437,825351,0
2009-03-25,6.544,6.732,6.544,6.6667,638395,0
2009-03-26,6.7132,6.8471,6.6548,6.8471,418927,0
2009-03-27,6.8359,6.981,6.7132,6.7781,453670,0
2009-03-30,6.7735,6.8687,6.6014,6.8317,673334,0
2009-03-31,6.6548,6.6548,6.4205,6.5628,757275,0
2009-04-01,6.559,6.559,6.3946,6.4902,300153,0
2009-04-02,6.6667,6.6712,6.486,6.5671,331028,0
2009-04-03,6.6014,6.6014,6.4437,6.6014,322039,0
2009-04-06,6.4902,6.5823,6.4823,6.5628,198997,0
2009-04-07,6.5279,6.5979,6.4902,6.5131,171510,0
2009-04-08,6.5979,6.5979,6.4823,6.57,241696,0
2009-04-09,6.5979,6.5979,6.486,6.5899,400079,0
2009-04-13,6.5899,6.6548,6.5279,6.6437,300583,0
2009-04-14,6.5979,6.5979,6.4823,6.4823,315020,0
2009-04-15,6.4713,6.5785,6.4623,6.5785,155815,0
2009-04-16,6.6166,6.7504,6.5212,6.7008,180019,0
2009-04-17,6.7241,6.7441,6.6356,6.7174,184252,0
2009-04-20,6.5823,6.6853,6.5401,6.5628,308856,0
2009-04-21,6.5785,6.7735,6.4437,6.7276,329333,0
2009-04-22,6.5244,6.7472,6.5244,6.6437,204784,0
2009-04-23,6.6317,6.6712,6.5512,6.5512,182140,0
2009-04-24,6.5512,6.6479,6.5212,6.5401,313948,0
2009-04-27,6.5785,6.6437,6.5212,6.5671,367590,0
2009-04-28,6.4823,6.7091,6.4823,6.6243,217226,0
2009-04-29,6.7091,6.8276,6.6437,6.7811,396106,0
2009-04-30,7.2802,7.3255,7.1008,7.191,1376587,0
2009-05-01,7.2421,7.2421,6.9352,7.0538,393174,0
2009-05-04,7.1534,7.191,6.9352,7.1503,484748,0
2009-05-05,7.0961,7.2346,7.0044,7.0583,484584,0
2009-05-06,7.135,7.1961,7.0412,7.1419,498082,0
2009-05-07,7.191,7.227,7.0385,7.0822,301740,0
2009-05-08,7.1185,7.2376,7.1008,7.1686,504079,0
2009-05-11,7.0961,7.2421,7.0961,7.1231,295675,0
2009-05-12,7.2112,7.2496,7.1419,7.227,453206,0
2009-05-13,7.1379,7.2689,7.0822,7.1185,456991,0
2009-05-14,7.1185,7.2567,7.1029,7.2309,396577,0
2009-05-15,7.2689,7.2802,7.1725,7.2309,171493,0
2009-05-18,7.2838,7.406,7.1833,7.3898,417924,0
2009-05-19,7.4224,7.5494,7.3111,7.4303,383255,0
2009-05-20,7.4904,7.5961,7.3186,7.3417,401473,0
2009-05-21,7.3186,7.4676,7.2888,7.3796,286230,0
2009-05-22,7.3943,7.4904,7.307,7.366,230297,0
2009-05-26,7.3156,7.5834,7.3156,7.5721,267496,0
2009-05-27,7.5641,7.5927,7.3446,7.3679,305884,0
2009-05-28,7.4565,7.5443,7.3339,7.4676,333600,0
2009-05-29,7.4801,7.4801,7.2461,7.2838,381343,0
2009-06-01,7.4801,7.5144,7.2957,7.3898,401147,0
2009-06-02,7.3255,7.673,7.2496,7.6479,639471,0
2009-06-03,7.6322,7.6601,7.5754,7.6322,446778,0
2009-06-04,7.673,7.7821,7.6136,7.7634,594174,0
2009-06-05,7.7903,7.844,7.5596,7.6289,360987,0
2009-06-08,7.673,7.6952,7.5596,7.6289,293787,0
2009-06-09,7.9133,7.9133,7.7092,7.8107,786610,0
2009-06-10,7.9242,7.9242,7.4801,7.5197,714918,0
2009-06-11,7.588,7.673,7.2112,7.3302,1733186,0
2009-06-12,7.3186,7.4676,7.307,7.3493,461214,0
2009-06-15,7.3493,7.4606,7.2888,7.406,349189,0
2009-06-16,7.4384,7.6249,7.4224,7.5144,310019,0
2009-06-17,7.5799,7.7668,7.5399,7.6601,410283,0
2009-06-18,7.7668,7.9606,7.6523,7.844,527862,0
2009-06-19,7.9606,8.028,7.9242,7.9754,377599,0
2009-06-22,7.9644,8.0807,7.8065,7.8969,616812,0
2009-06-23,8.4378,8.5511,8.2853,8.4965,2043117,0
2009-06-24,8.5898,8.7456,8.5227,8.6379,1155156,0
2009-06-25,8.7302,9.0665,8.6316,9.057,1411140,0
2009-06-26,9.0703,9.1869,8.8717,9.1624,1588968,0
2009-06-29,9.2207,9.2207,9.0485,9.1107,1657979,0
2009-06-30,8.4501,8.8514,8.3486,8.8097,1555432,0
2009-07-01,8.5341,8.7861,8.4547,8.5592,954838,0
2009-07-02,8.5227,8.5558,8.2462,8.5072,865815,0
2009-07-06,8.3486,8.6243,8.3442,8.5862,524228,0
2009-07-07,8.5862,8.7641,8.5189,8.6951,515231,0
2009-07-08,8.7256,8.7768,8.2462,8.3572,796647,0
2009-07-09,8.382,8.4342,8.2462,8.2541,362604,0
2009-07-10,8.2583,8.4308,8.2099,8.3913,392902,0
2009-07-13,8.4878,8.9361,8.4033,8.7978,1007446,0
2009-07-14,8.4308,8.4308,8.215,8.2508,5150446,0
2009-07-15,8.3396,8.4581,8.3119,8.4501,807287,0
2009-07-16,8.4878,8.5304,8.3626,8.4995,584336,0
2009-07-17,8.4725,8.4965,8.3846,8.4457,871144,0
2009-07-20,8.4378,8.6243,8.4246,8.6243,872971,0
2009-07-21,8.6487,8.7192,8.5637,8.6951,989879,0
2009-07-22,8.6905,9.0618,8.6525,8.9903,1516688,0
2009-07-23,8.7456,9.1624,8.7456,9.1213,1285955,0
2009-07-24,9.1213,9.151,8.8791,8.9789,770024,0
2009-07-27,9.1908,9.1908,8.9789,9.1318,851898,0
2009-07-28,9.0456,9.2439,9.0342,9.2073,675677,0
2009-07-29,9.2073,9.2774,9.0089,9.1817,855211,0
2009-07-30,9.588,9.588,8.976,9.1908,1667966,0
2009-07-31,9.2823,9.2863,8.7337,8.7366,1916669,0
2009-08-03,8.9483,8.9524,8.6686,8.9361,1383885,0
2009-08-04,8.9657,9.2863,8.9397,9.1644,1099713,0
2009-08-05,9.1644,9.2823,9.1213,9.2774,856910,0
2009-08-06,9.3571,9.4897,9.0342,9.1624,884549,0
2009-08-07,9.293,9.4361,9.151,9.4233,829952,0
2009-08-10,9.4689,9.857,9.4023,9.4233,1630037,0
2009-08-11,8.9259,9.0269,8.8987,8.9483,11087044,0
2009-08-12,8.9573,8.9695,8.8987,8.9361,2662473,0
2009-08-13,8.976,8.976,8.925,8.9695,1420414,0
2009-08-14,8.9695,8.976,8.8987,8.976,978563,0
2009-08-17,8.9619,8.9657,8.8717,8.9361,1118378,0
2009-08-18,8.9361,8.976,8.9361,8.9657,1168186,0
2009-08-19,8.9361,8.994,8.9361,8.9524,1139816,0
2009-08-20,8.9976,9.448,8.9789,9.4023,2149366,0
2009-08-21,9.552,9.569,9.4718,9.51,1146543,0
2009-08-24,9.594,9.695,9.4718,9.585,1266601,0
2009-08-25,9.628,10.004,9.609,9.918,1551894,0
2009-08-26,9.964,10.009,9.778,9.995,936529,0
2009-08-27,9.976,9.995,9.801,9.995,797274,0
2009-08-28,9.758,9.96,9.609,9.669,1545362,0
2009-08-31,9.588,9.628,9.2696,9.546,1980966,0
2009-09-01,9.449,9.7,9.3301,9.3591,1173599,0
2009-09-02,9.3301,9.581,9.3027,9.4599,590728,0
2009-09-03,9.572,9.667,9.4053,9.663,783630,0
2009-09-04,9.7,9.778,9.667,9.755,523703,0
2009-09-08,9.896,10.004,9.787,9.932,832802,0
2009-09-09,9.896,10.009,9.879,9.998,773878,0
2009-09-10,9.968,10.195,9.93,10.192,875161,0
2009-09-11,10.229,10.416,10.145,10.4,1004785,0
2009-09-14,10.357,10.471,10.354,10.43,779113,0
2009-09-15,10.547,10.797,10.494,10.563,1615656,0
2009-09-16,10.675,10.83,10.572,10.748,1272039,0
2009-09-17,10.781,11.085,10.712,10.876,1168662,0
2009-09-18,10.964,11.003,10.837,10.914,1056087,0
2009-09-21,11.05,11.216,10.939,11.197,1282998,0
2009-09-22,11.347,11.556,11.278,11.429,1875014,0
2009-09-23,11.605,12.053,11.468,11.968,2769841,0
2009-09-24,11.778,11.84,11.214,11.445,3104442,0
2009-09-25,11.449,11.507,11.129,11.383,1798834,0
2009-09-28,11.507,11.87,11.501,11.788,1773877,0
2009-09-29,11.7,11.751,11.546,11.616,2369705,0
2009-09-30,10.953,11.104,10.698,10.91,2581403,0
2009-10-01,10.793,10.815,10.261,10.279,3081438,0
2009-10-02,9.857,10.596,9.609,10.482,2632856,0
2009-10-05,10.629,10.815,10.499,10.785,1043388,0
2009-10-06,10.873,11.108,10.74,10.81,1120087,0
2009-10-07,10.841,10.932,10.506,10.591,938271,0
2009-10-08,10.716,10.805,10.657,10.715,617453,0
2009-10-09,10.737,10.737,10.591,10.609,550883,0
2009-10-12,10.72,10.72,10.285,10.351,1610306,0
2009-10-13,10.289,10.344,9.995,10.145,1439222,0
2009-10-14,10.261,10.642,10.195,10.619,1430192,0
2009-10-15,10.621,10.776,10.529,10.642,1125074,0
2009-10-16,10.572,10.648,10.442,10.555,830300,0
2009-10-19,10.671,10.712,10.555,10.629,904696,0
2009-10-20,10.703,10.776,10.629,10.716,847140,0
2009-10-21,10.869,11.193,10.74,10.781,2357392,0
2009-10-22,10.841,11.112,10.744,11.089,1590044,0
2009-10-23,11.089,11.237,10.943,11.013,1043392,0
2009-10-26,11.123,11.167,10.74,10.793,1402967,0
2009-10-27,10.145,10.201,9.964,9.987,15293280,0
2009-10-28,9.979,10.201,9.979,10.035,5496795,0
2009-10-29,10.079,10.153,10.009,10.074,1444401,0
2009-10-30,10.086,10.101,9.968,9.974,1871193,0
2009-11-02,9.991,10.029,9.922,9.956,2196258,0
2009-11-03,9.915,10.019,9.911,10.019,1300769,0
2009-11-04,10.043,10.082,9.81,9.831,1740254,0
2009-11-05,9.853,10.025,9.792,9.995,1334556,0
2009-11-06,9.918,10.009,9.819,9.922,642455,0
2009-11-09,10.082,10.082,9.974,10.069,945202,0
2009-11-10,9.918,9.956,9.681,9.824,1799371,0
2009-11-11,9.824,9.824,9.588,9.765,2069353,0
2009-11-12,9.725,9.772,9.632,9.655,628931,0
2009-11-13,9.729,9.768,9.601,9.768,732895,0
2009-11-16,9.922,9.968,9.824,9.942,990534,0
2009-11-17,9.942,9.973,9.898,9.968,876195,0
2009-11-18,9.995,10.047,9.915,10.035,647245,0
2009-11-19,10.037,10.131,9.915,10.12,756220,0
2009-11-20,10.096,10.12,9.915,10.04,601145,0
2009-11-23,10.161,10.165,10.019,10.049,596178,0
2009-11-24,10.069,10.104,9.898,10.049,626292,0
2009-11-25,10.108,10.124,9.995,10.001,457895,0
2009-11-27,9.896,9.995,9.805,9.922,517647,0
2009-11-30,9.991,10.165,9.938,10.153,630541,0
2009-12-01,10.172,10.201,10.004,10.165,967727,0
2009-12-02,10.165,10.201,10.043,10.192,887083,0
2009-12-03,10.201,10.257,10.12,10.12,1236081,0
2009-12-04,10.225,10.252,9.915,10.082,1409895,0
2009-12-07,10.108,10.195,10.059,10.177,681823,0
2009-12-08,10.192,10.31,10.165,10.229,1027276,0
2009-12-09,10.279,10.279,10.127,10.21,626443,0
2009-12-10,10.181,10.31,10.181,10.229,618194,0
2009-12-11,10.243,10.289,10.185,10.285,865577,0
2009-12-14,10.32,10.424,10.296,10.407,983558,0
2009-12-15,10.357,10.381,10.201,10.238,1214659,0
2009-12-16,10.354,10.376,10.134,10.177,1168466,0
2009-12-17,10.195,10.327,10.177,10.274,933426,0
2009-12-18,10.407,10.46,10.34,10.416,3039347,0
2009-12-21,10.545,10.728,10.46,10.707,2148252,0
2009-12-22,10.74,10.837,10.715,10.793,1897194,0
2009-12-23,10.894,10.932,10.703,10.858,2254645,0
2009-12-24,10.91,10.932,10.803,10.866,1118861,0
2009-12-28,10.932,10.932,10.873,10.926,3790343,0
2009-12-29,10.357,10.407,10.205,10.392,2035449,0
2009-12-30,10.32,10.362,10.101,10.279,1619678,0
2009-12-31,10.229,10.296,10.142,10.181,755899,0
2010-01-04,10.266,10.279,10.079,10.247,1447799,0
2010-01-05,10.271,10.351,10.156,10.21,877534,0
2010-01-06,10.232,10.289,10.059,10.086,947863,0
2010-01-07,10.058,10.075,9.834,10.04,1457299,0
2010-01-08,9.974,10.177,9.915,10.165,773943,0
2010-01-11,10.201,10.354,10.185,10.346,1011023,0
2010-01-12,10.351,10.416,10.21,10.31,820102,0
2010-01-13,10.344,10.354,10.172,10.296,541640,0
2010-01-14,10.296,10.296,10.172,10.222,529373,0
2010-01-15,10.247,10.271,10.108,10.108,800406,0
2010-01-19,10.145,10.185,10.108,10.112,1062296,0
2010-01-20,10.112,10.131,10.043,10.079,708528,0
2010-01-21,10.127,10.127,9.918,9.964,1086966,0
2010-01-22,9.983,10.101,9.932,10.019,876537,0
2010-01-25,10.086,10.104,10.025,10.082,781711,0
2010-01-26,10.12,10.142,10.035,10.043,873121,0
2010-01-27,10.049,10.165,10.009,10.142,810656,0
2010-01-28,10.21,10.307,10.075,10.225,852985,0
2010-01-29,10.232,10.389,10.229,10.238,1082716,0
2010-02-01,10.362,10.412,10.069,10.096,1014977,0
2010-02-02,10.101,10.266,10.101,10.225,835713,0
2010-02-03,10.261,10.371,10.261,10.357,926713,0
2010-02-04,10.354,10.398,10.169,10.188,884826,0
2010-02-05,10.153,10.243,9.974,10.232,1105839,0
2010-02-08,10.427,10.547,10.247,10.438,2299667,0
2010-02-09,10.503,10.503,10.296,10.335,1220884,0
2010-02-10,10.404,10.404,10.09,10.138,1114641,0
2010-02-11,10.21,10.21,9.641,9.834,4148564,0
2010-02-12,9.784,9.849,9.674,9.729,1907983,0
2010-02-16,9.819,9.819,9.765,9.81,1458055,0
2010-02-17,9.787,9.813,9.449,9.566,3755622,0
2010-02-18,9.569,9.62,9.057,9.601,4976471,0
2010-02-19,9.552,9.594,9.3758,9.514,1823546,0
2010-02-22,9.581,9.581,9.4322,9.543,1045436,0
2010-02-23,9.569,9.605,9.4926,9.572,1355495,0
2010-02-24,9.552,9.641,9.552,9.588,1348513,0
2010-02-25,9.514,9.552,9.4381,9.4976,1489043,0
2010-02-26,9.4689,9.716,9.457,9.714,1377759,0
2010-03-01,9.849,10.115,9.744,10.004,1749480,0
2010-03-02,10.069,10.165,10.029,10.161,1207688,0
2010-03-03,10.225,10.283,10.169,10.195,1277858,0
2010-03-04,10.243,10.32,10.185,10.32,993439,0
2010-03-05,10.376,10.529,10.325,10.513,1312533,0
2010-03-08,10.531,10.555,10.32,10.34,2170190,0
2010-03-09,10.266,10.344,10.172,10.222,2121435,0
2010-03-10,10.229,10.31,10.177,10.229,1898994,0
2010-03-11,10.229,10.255,10.096,10.131,1945269,0
2010-03-12,10.165,10.279,10.101,10.108,1874686,0
2010-03-15,10.148,10.271,10.108,10.271,1188203,0
2010-03-16,10.354,10.489,10.289,10.476,1928902,0
2010-03-17,10.691,10.834,10.586,10.82,3087959,0
2010-03-18,10.837,10.854,10.722,10.744,2394343,0
2010-03-19,10.761,10.805,10.603,10.662,2442456,0
2010-03-22,10.72,10.926,10.596,10.891,2768832,0
2010-03-23,10.891,10.922,10.761,10.776,2872353,0
2010-03-24,10.81,10.837,10.761,10.781,2389278,0
2010-03-25,10.837,10.866,10.781,10.789,2584722,0
2010-03-26,10.837,10.837,10.596,10.625,5489195,0
2010-03-29,10.145,10.165,9.857,9.979,3498569,0
2010-03-30,9.991,10.043,9.849,9.871,2491981,0
2010-03-31,9.819,9.951,9.746,9.819,1767492,0
2010-04-01,9.819,10.019,9.819,10.019,1276680,0
2010-04-05,10.019,10.079,9.973,10.019,1355314,0
2010-04-06,10.058,10.074,9.987,10.074,1139986,0
2010-04-07,10.047,10.115,10.025,10.101,1033426,0
2010-04-08,10.079,10.115,9.995,10.075,1011200,0
2010-04-09,10.049,10.108,10.025,10.074,835767,0
2010-04-12,10.074,10.108,9.974,10.015,1170140,0
2010-04-13,9.991,10.12,9.956,10.12,1213332,0
2010-04-14,10.165,10.165,9.976,10.082,1108223,0
2010-04-15,10.082,10.112,9.976,10.001,1081601,0
2010-04-16,10.043,10.101,9.889,10.025,1097340,0
2010-04-19,10.015,10.054,9.932,10.009,890907,0
2010-04-20,10.009,10.148,10.009,10.124,894082,0
2010-04-21,10.134,10.222,10.112,10.199,818958,0
2010-04-22,10.199,10.232,10.104,10.232,677516,0
2010-04-23,10.262,10.388,10.23,10.354,1142146,0
2010-04-26,10.381,10.541,10.381,10.43,1481024,0
2010-04-27,10.642,10.685,10.474,10.491,2379628,0
2010-04-28,10.637,10.712,10.574,10.598,1819381,0
2010-04-29,10.657,10.74,10.621,10.728,1752484,0
2010-04-30,10.737,10.74,10.518,10.552,1706668,0
2010-05-03,10.574,10.72,10.574,10.657,1439191,0
2010-05-04,10.625,10.625,10.362,10.521,1764600,0
2010-05-05,10.362,10.418,10.049,10.362,2550573,0
2010-05-06,10.354,10.362,9.4023,9.946,3329855,0
2010-05-07,9.974,10.218,9.898,10.177,2224660,0
2010-05-10,10.499,10.603,10.432,10.547,1727865,0
2010-05-11,10.531,10.662,10.474,10.603,1230162,0
2010-05-12,10.662,10.728,10.596,10.712,1418716,0
2010-05-13,10.712,10.733,10.547,10.563,1893120,0
2010-05-14,9.797,9.849,9.637,9.801,14878689,0
2010-05-17,9.827,9.915,9.778,9.915,4145844,0
2010-05-18,9.974,9.974,9.801,9.849,2317587,0
2010-05-19,9.805,9.866,9.605,9.735,2624377,0
2010-05-20,9.594,9.655,9.4441,9.554,3825602,0
2010-05-21,9.4689,9.805,9.2295,9.765,3468456,0
2010-05-24,9.787,9.873,9.725,9.801,1801083,0
2010-05-25,9.588,9.768,9.4381,9.75,2742095,0
2010-05-26,9.871,9.879,9.677,9.718,2090282,0
2010-05-27,9.879,9.879,9.784,9.844,2194872,0
2010-05-28,9.871,10.165,9.857,10.074,4072862,0
2010-06-01,10.127,10.398,10.074,10.199,3123814,0
2010-06-02,10.307,10.424,10.112,10.422,2658237,0
2010-06-03,10.503,10.513,10.232,10.276,2302494,0
2010-06-04,10.177,10.289,10.148,10.165,2087084,0
2010-06-07,10.252,10.257,10.112,10.142,1654022,0
2010-06-08,10.156,10.214,10.069,10.195,1491712,0
2010-06-09,10.225,10.354,10.185,10.229,1381454,0
2010-06-10,10.279,10.442,10.276,10.43,1193503,0
2010-06-11,10.407,10.619,10.354,10.619,1492788,0
2010-06-14,10.74,10.834,10.642,10.733,2868856,0
2010-06-15,10.815,10.815,10.648,10.733,2302327,0
2010-06-16,10.837,10.837,10.74,10.781,2635911,0
2010-06-17,10.837,10.869,10.781,10.866,2677242,0
2010-06-18,10.887,10.887,10.803,10.854,2098298,0
2010-06-21,10.891,10.959,10.876,10.917,2822896,0
2010-06-22,10.972,10.972,10.866,10.866,2716652,0
2010-06-23,10.932,10.959,10.834,10.901,2761341,0
2010-06-24,10.926,10.932,10.85,10.908,3168140,0
2010-06-25,10.932,11.129,10.863,11.112,11112125,0
2010-06-28,10.43,10.531,10.271,10.344,4732938,0
2010-06-29,10.229,10.296,10.165,10.199,2335909,0
2010-06-30,10.164,10.347,10.118,10.134,1975795,0
2010-07-01,10.115,10.156,9.735,9.886,3801366,0
2010-07-02,9.857,9.942,9.75,9.857,1702132,0
2010-07-06,9.911,10.169,9.904,9.964,1889318,0
2010-07-07,10.047,10.315,9.976,10.289,1931753,0
2010-07-08,10.34,10.506,10.289,10.489,2232320,0
2010-07-09,10.518,10.547,10.43,10.525,1045224,0
2010-07-12,10.545,10.625,10.452,10.596,1861503,0
2010-07-13,10.637,10.712,10.614,10.712,1830839,0
2010-07-14,10.695,10.695,10.422,10.43,2179885,0
2010-07-15,10.476,10.503,10.293,10.371,1844613,0
2010-07-16,10.376,10.424,10.222,10.344,1548523,0
2010-07-19,10.404,10.471,10.238,10.331,1803429,0
2010-07-20,10.279,10.586,10.238,10.559,1596695,0
2010-07-21,10.572,10.609,10.43,10.452,1150667,0
2010-07-22,10.586,10.642,10.489,10.518,1101341,0
2010-07-23,10.536,10.703,10.509,10.671,1691649,0
2010-07-26,10.72,10.81,10.662,10.803,1813723,0
2010-07-27,10.815,10.869,10.703,10.776,1523347,0
2010-07-28,10.834,10.837,10.586,10.757,2081649,0
2010-07-29,10.805,10.81,10.362,10.466,3276107,0
2010-07-30,10.418,10.621,10.386,10.555,1288190,0
2010-08-02,10.621,10.695,10.577,10.633,1501323,0
2010-08-03,10.646,10.737,10.598,10.685,1142896,0
2010-08-04,10.691,10.737,10.625,10.728,1085268,0
2010-08-05,10.74,10.769,10.614,10.671,1501591,0
2010-08-06,10.581,10.769,10.581,10.769,1212799,0
2010-08-09,10.846,10.914,10.785,10.901,1367844,0
2010-08-10,10.906,10.922,10.815,10.837,1514604,0
2010-08-11,10.761,10.81,10.707,10.789,1778223,0
2010-08-12,10.698,10.854,10.68,10.689,1772977,0
2010-08-13,10.695,10.728,10.482,10.494,2040912,0
2010-08-16,10.491,10.598,10.46,10.525,2083615,0
2010-08-17,10.525,10.623,10.43,10.43,2473122,0
2010-08-18,10.446,10.471,10.366,10.43,2639143,0
2010-08-19,10.43,10.452,10.351,10.354,2927975,0
2010-08-20,10.354,10.416,10.325,10.346,2011516,0
2010-08-23,10.407,10.547,10.386,10.466,1743978,0
2010-08-24,10.446,10.586,10.416,10.529,1699802,0
2010-08-25,10.529,10.547,10.362,10.499,2427568,0
2010-08-26,10.509,10.547,10.389,10.389,1783051,0
2010-08-27,10.398,10.499,10.354,10.491,1815366,0
2010-08-30,10.471,10.521,10.407,10.407,1485233,0
2010-08-31,10.388,10.506,10.378,10.448,1835172,0
2010-09-01,10.525,10.703,10.485,10.671,2138418,0
2010-09-02,10.671,10.863,10.603,10.85,2575198,0
2010-09-03,10.866,10.901,10.785,10.882,2446985,0
2010-09-07,10.896,10.939,10.882,10.91,1706555,0
2010-09-08,10.968,10.968,10.866,10.891,2168822,0
2010-09-09,10.932,10.936,10.72,10.761,3114635,0
2010-09-10,10.812,10.901,10.744,10.805,2293604,0
2010-09-13,10.882,10.906,10.81,10.83,2618224,0
2010-09-14,10.846,10.91,10.805,10.873,3269885,0
2010-09-15,11.003,11.097,11.003,11.05,3979425,0
2010-09-16,11.104,11.195,11.071,11.184,3744948,0
2010-09-17,11.278,11.395,11.234,11.36,3548253,0
2010-09-20,11.413,11.536,11.413,11.507,5280068,0
2010-09-21,11.538,11.541,11.297,11.341,5254625,0
2010-09-22,11.442,11.442,11.26,11.271,4488104,0
2010-09-23,11.314,11.383,11.21,11.224,6546016,0
2010-09-24,10.703,10.906,10.568,10.812,5041858,0
2010-09-27,10.797,10.803,10.662,10.737,3403937,0
2010-09-28,10.004,10.32,9.991,10.315,41646835,0
2010-09-29,10.331,10.438,10.279,10.296,8229228,0
2010-09-30,10.34,10.351,10.152,10.193,5244004,0
2010-10-01,10.229,10.357,10.201,10.346,3788958,0
2010-10-04,10.376,10.381,10.247,10.34,3103295,0
2010-10-05,10.381,10.416,10.325,10.357,3429925,0
2010-10-06,10.376,10.489,10.354,10.476,2910088,0
2010-10-07,10.541,10.545,10.438,10.452,2196266,0
2010-10-08,10.438,10.547,10.424,10.531,2541133,0
2010-10-11,10.547,10.662,10.529,10.629,2973666,0
2010-10-12,10.637,10.737,10.596,10.728,3582615,0
2010-10-13,10.733,10.757,10.642,10.652,3311227,0
2010-10-14,10.642,10.642,10.547,10.609,3283414,0
2010-10-15,10.652,10.662,10.559,10.591,1957481,0
2010-10-18,10.609,10.689,10.609,10.685,2278660,0
2010-10-19,10.685,10.728,10.629,10.695,2951343,0
2010-10-20,10.733,10.765,10.671,10.72,3155932,0
2010-10-21,10.753,10.753,10.68,10.722,2362521,0
2010-10-22,10.74,10.74,10.671,10.703,2045823,0
2010-10-25,10.74,10.74,10.633,10.675,2773070,0
2010-10-26,10.642,10.685,10.637,10.675,3147744,0
2010-10-27,10.803,10.873,10.74,10.863,5049372,0
2010-10-28,10.91,11.071,10.894,11.008,5355786,0
2010-10-29,11.007,11.022,10.876,10.983,6468093,0
2010-11-01,10.994,11.028,10.815,10.894,3652857,0
2010-11-02,10.932,11.052,10.908,11.033,3013054,0
2010-11-03,11.033,11.104,11.018,11.085,2597210,0
2010-11-04,11.123,11.297,11.115,11.241,3700628,0
2010-11-05,11.278,11.306,11.247,11.287,2410673,0
2010-11-08,11.287,11.31,11.256,11.268,2599080,0
2010-11-09,11.268,11.268,11.129,11.195,3526031,0
2010-11-10,11.189,11.221,11.127,11.216,2843817,0
2010-11-11,11.193,11.271,11.151,11.264,1997957,0
2010-11-12,10.939,10.987,10.876,10.882,9262101,0
2010-11-15,10.959,11.12,10.936,11.018,4122825,0
2010-11-16,11.028,11.033,10.826,10.908,3878533,0
2010-11-17,10.967,10.985,10.894,10.917,3028905,0
2010-11-18,10.981,10.987,10.896,10.914,3524965,0
2010-11-19,10.91,10.975,10.91,10.975,4296491,0
2010-11-22,11.022,11.085,11.006,11.074,5040099,0
2010-11-23,11.078,11.112,11.05,11.097,2373478,0
2010-11-24,11.193,11.264,11.179,11.234,3566263,0
2010-11-26,11.234,11.31,11.234,11.237,1479817,0
2010-11-29,11.287,11.287,11.221,11.283,3546392,0
2010-11-30,11.289,11.298,11.237,11.24,3143820,0
2010-12-01,11.31,11.319,11.264,11.287,2712041,0
2010-12-02,11.283,11.324,11.278,11.287,3685797,0
2010-12-03,11.283,11.332,11.268,11.303,3215660,0
2010-12-06,11.319,11.365,11.306,11.314,3485693,0
2010-12-07,11.352,11.449,11.337,11.395,3678291,0
2010-12-08,11.429,11.429,11.278,11.319,3951591,0
2010-12-09,10.662,11.067,10.625,10.985,30086643,0
2010-12-10,11.003,11.274,10.972,11.241,6591755,0
2010-12-13,11.306,11.425,11.264,11.388,5781180,0
2010-12-14,11.413,11.413,11.251,11.31,4747774,0
2010-12-15,11.234,11.345,11.195,11.214,3499199,0
2010-12-16,11.215,11.223,10.967,11.167,4639945,0
2010-12-17,11.189,11.287,11.127,11.247,3500981,0
2010-12-20,11.413,11.449,11.391,11.445,6987669,0
2010-12-21,11.473,11.498,11.454,11.489,4991656,0
2010-12-22,11.501,11.501,11.391,11.425,6251322,0
2010-12-23,11.468,11.468,11.399,11.454,5202531,0
2010-12-27,11.482,11.482,11.421,11.457,6960437,0
2010-12-28,11.468,11.468,11.314,11.345,11164171,0
2010-12-29,10.853,11.092,10.815,11.029,9959135,0
2010-12-30,11.029,11.121,11.013,11.079,3456161,0
2010-12-31,11.112,11.118,11.024,11.024,2129953,0
2011-01-03,11.028,11.05,10.914,11.003,6230251,0
2011-01-04,11.006,11.006,10.882,10.894,5365395,0
2011-01-05,10.894,11.008,10.858,11.003,3939637,0
2011-01-06,11.085,11.23,11.078,11.21,4788921,0
2011-01-07,11.234,11.31,11.207,11.303,4263785,0
2011-01-10,11.314,11.36,11.264,11.349,5090421,0
2011-01-11,11.355,11.365,11.314,11.337,3352493,0
2011-01-12,11.368,11.413,11.345,11.383,5022831,0
2011-01-13,11.237,11.26,10.948,10.985,20857024,0
2011-01-14,10.894,11.2,10.876,11.123,65129946,0
2011-01-18,11.123,11.195,11.052,11.097,9269974,0
2011-01-19,11.102,11.115,10.948,11.013,8775708,0
2011-01-20,11.006,11.022,10.91,10.981,8382398,0
2011-01-21,10.992,11.033,10.91,10.91,6039947,0
2011-01-24,10.994,10.994,10.887,10.953,6443541,0
2011-01-25,10.964,11.003,10.943,10.948,4897391,0
2011-01-26,10.994,11.037,10.964,10.992,5667860,0
2011-01-27,11.062,11.067,10.994,11.045,5456532,0
2011-01-28,11.089,11.104,10.978,11.003,8321850,0
2011-01-31,11.005,11.032,10.932,11.005,23636051,0
2011-02-01,11.008,11.104,10.978,11.078,7324278,0
2011-02-02,11.104,11.152,11.08,11.115,3375569,0
2011-02-03,11.112,11.12,11.052,11.085,3358901,0
2011-02-04,11.108,11.123,11.006,11.074,4971302,0
2011-02-07,11.092,11.189,11.085,11.151,4339373,0
2011-02-08,11.179,11.234,11.104,11.221,6746243,0
2011-02-09,11.306,11.324,11.221,11.26,8310854,0
2011-02-10,11.237,11.26,11.152,11.2,4103803,0
2011-02-11,11.26,11.345,11.247,11.337,5535043,0
2011-02-14,11.337,11.388,11.314,11.352,6908317,0
2011-02-15,11.337,11.345,11.104,11.104,12237041,0
2011-02-16,11.221,11.237,11.163,11.189,5260765,0
2011-02-18,11.274,11.299,11.2,11.224,3975641,0
2011-02-22,11.224,11.237,11.141,11.163,5490183,0
2011-02-23,11.214,11.23,11.104,11.152,5426594,0
2011-02-24,11.189,11.237,11.157,11.224,6039600,0
2011-02-25,11.274,11.319,11.247,11.278,4516518,0
2011-02-28,11.314,11.319,11.258,11.298,6121324,0
2011-03-01,11.336,11.347,11.26,11.295,6234840,0
2011-03-02,11.327,11.35,11.279,11.345,5984843,0
2011-03-03,11.39,11.409,11.345,11.361,5730684,0
2011-03-04,11.379,11.412,11.353,11.37,4144773,0
2011-03-07,11.413,11.413,11.352,11.36,6657592,0
2011-03-08,11.429,11.513,11.391,11.425,11773400,0
2011-03-09,11.484,11.542,11.455,11.529,6563858,0
2011-03-10,11.554,11.562,11.497,11.534,7390088,0
2011-03-11,11.524,11.557,11.47,11.514,8476015,0
2011-03-14,11.529,11.618,11.514,11.581,8536581,0
2011-03-15,11.507,11.589,11.48,11.542,10940113,0
2011-03-16,11.606,11.664,11.569,11.61,9889660,0
2011-03-17,11.675,11.684,11.604,11.637,9887425,0
2011-03-18,11.685,11.771,11.614,11.767,20081033,0
2011-03-21,11.849,11.888,11.688,11.698,21590548,0
2011-03-22,11.272,11.45,11.264,11.37,97990269,0
2011-03-23,11.386,11.56,11.356,11.538,17193612,0
2011-03-24,11.601,11.61,11.493,11.548,8701652,0
2011-03-25,11.589,11.708,11.566,11.664,11078903,0
2011-03-28,11.71,11.807,11.677,11.681,11621270,0
2011-03-29,11.717,11.75,11.529,11.574,10297285,0
2011-03-30,11.618,11.633,11.514,11.536,7059295,0
2011-03-31,11.538,11.713,11.512,11.713,17494339,0
2011-04-01,11.681,11.698,11.569,11.664,9473524,0
2011-04-04,11.653,11.653,11.536,11.548,7301836,0
2011-04-05,11.548,11.601,11.514,11.569,6963574,0
2011-04-06,11.574,11.589,11.455,11.507,6937512,0
2011-04-07,11.536,11.562,11.455,11.455,5679291,0
2011-04-08,11.475,11.493,11.256,11.379,12090369,0
2011-04-11,11.39,11.446,11.268,11.327,7618351,0
2011-04-12,11.314,11.361,11.131,11.189,9673840,0
2011-04-13,11.212,11.318,11.203,11.275,6277086,0
2011-04-14,11.327,11.548,11.275,11.536,7328140,0
2011-04-15,11.536,11.554,11.455,11.466,4770364,0
2011-04-18,11.442,11.47,11.301,11.442,5907716,0
2011-04-19,11.403,11.435,11.322,11.394,4318661,0
2011-04-20,11.464,11.493,11.419,11.493,4062598,0
2011-04-21,11.538,11.569,11.493,11.566,4213711,0
2011-04-25,11.581,11.586,11.459,11.586,6622401,0
2011-04-26,11.653,11.701,11.574,11.586,8572257,0
2011-04-27,11.674,11.677,11.538,11.566,6532509,0
2011-04-28,11.586,11.658,11.574,11.631,5457892,0
2011-04-29,11.642,11.706,11.631,11.702,5719406,0
2011-05-02,11.714,11.771,11.708,11.734,5635666,0
2011-05-03,11.734,11.744,11.685,11.73,5244022,0
2011-05-04,11.727,11.783,11.708,11.754,5677232,0
2011-05-05,11.758,11.882,11.723,11.843,6953797,0
2011-05-06,11.888,11.918,11.825,11.843,5024646,0
2011-05-09,11.876,11.895,11.803,11.888,4324860,0
2011-05-10,11.918,11.99,11.898,11.988,5599376,0
2011-05-11,11.988,11.99,11.901,11.928,4665463,0
2011-05-12,11.937,11.982,11.878,11.973,4564508,0
2011-05-13,11.993,11.993,11.906,11.906,3963779,0
2011-05-16,11.901,11.944,11.855,11.855,4904149,0
2011-05-17,11.872,11.906,11.818,11.863,4119913,0
2011-05-18,11.882,11.959,11.878,11.959,3606382,0
2011-05-19,11.971,12.042,11.959,12.032,4374783,0
2011-05-20,12.035,12.081,12,12.047,5938869,0
2011-05-23,12.016,12.108,11.988,12.059,5904224,0
2011-05-24,12.097,12.121,12.062,12.108,4171364,0
2011-05-25,12.115,12.121,12.016,12.092,6050389,0
2011-05-26,12.111,12.146,12.064,12.137,3843786,0
2011-05-27,12.146,12.181,12.137,12.17,3590851,0
2011-05-31,12.2,12.205,12.135,12.205,5734292,0
2011-06-01,12.203,12.208,12.149,12.149,5484631,0
2011-06-02,12.156,12.217,12.156,12.203,6183374,0
2011-06-03,12.181,12.239,12.17,12.193,5521563,0
2011-06-06,12.213,12.244,12.161,12.182,5390670,0
2011-06-07,12.212,12.319,12.197,12.276,9497039,0
2011-06-08,12.278,12.357,12.276,12.343,13319140,0
2011-06-09,12.343,12.361,12.167,12.22,15276303,0
2011-06-10,12.288,12.295,12.076,12.1,14318704,0
2011-06-13,12.202,12.224,12.118,12.153,10359730,0
2011-06-14,12.216,12.263,12.185,12.212,8124971,0
2011-06-15,12.244,12.255,12.197,12.205,8986417,0
2011-06-16,12.239,12.249,12.177,12.177,10995860,0
2011-06-17,12.197,12.22,12.118,12.118,14526162,0
2011-06-20,12.157,12.181,11.961,11.977,22446585,0
2011-06-21,12.072,12.157,11.94,12.018,24571029,0
2011-06-22,12.078,12.295,12.072,12.167,20303236,0
2011-06-23,11.921,12.17,11.916,12.076,96285630,0
2011-06-24,12.128,12.161,12.076,12.118,46863762,0
2011-06-27,12.187,12.227,12.093,12.149,11881367,0
2011-06-28,12.153,12.185,12.088,12.137,11525047,0
2011-06-29,12.137,12.227,12.13,12.227,12965333,0
2011-06-30,12.273,12.353,12.247,12.277,10673744,0
2011-07-01,12.292,12.542,12.276,12.484,13500740,0
2011-07-05,12.508,12.644,12.466,12.636,13491578,0
2011-07-06,12.633,12.768,12.6,12.768,14694031,0
2011-07-07,12.786,12.796,12.508,12.675,14623169,0
2011-07-08,12.553,12.778,12.547,12.731,8889195,0
2011-07-11,12.69,12.72,12.591,12.61,9106819,0
2011-07-12,12.565,12.618,12.512,12.525,13026682,0
2011-07-13,12.529,12.576,12.461,12.484,8020964,0
2011-07-14,12.484,12.5,12.259,12.278,12976127,0
2011-07-15,12.302,12.353,12.22,12.349,8768141,0
2011-07-18,12.266,12.325,12.13,12.232,12892941,0
2011-07-19,12.312,12.437,12.263,12.389,7771643,0
2011-07-20,12.466,12.536,12.442,12.519,5433021,0
2011-07-21,12.519,12.525,12.349,12.461,11286301,0
2011-07-22,12.49,12.542,12.474,12.515,6921364,0
2011-07-25,12.349,12.372,12.134,12.185,22937508,0
2011-07-26,12.148,12.222,11.981,12.218,18037340,0
2011-07-27,12.273,12.312,11.97,11.973,18773269,0
2011-07-28,11.972,12.078,11.833,11.948,16330171,0
2011-07-29,11.806,11.812,9.2891,11.775,50208803,0
2011-08-01,12.269,12.364,12.005,12.244,26301754,0
2011-08-02,12.248,12.269,12.001,12.015,12751179,0
2011-08-03,12.1,12.283,12.059,12.273,17918337,0
2011-08-04,12.239,12.255,11.871,11.875,19550717,0
2011-08-05,11.99,12.153,11.642,11.958,20240357,0
2011-08-08,11.173,11.895,11.112,11.274,33392818,0
2011-08-09,11.475,12.563,11.433,12.557,33187993,0
2011-08-10,12.249,12.364,11.97,11.982,30766272,0
2011-08-11,12.128,12.357,12.043,12.128,22847349,0
2011-08-12,12.353,12.428,12.227,12.276,15976285,0
2011-08-15,12.433,12.557,12.361,12.529,12217055,0
2011-08-16,12.47,12.636,12.428,12.542,12548995,0
2011-08-17,12.614,12.65,12.547,12.636,10655309,0
2011-08-18,12.409,12.519,12.232,12.349,16650617,0
2011-08-19,12.227,12.255,12.024,12.065,16414402,0
2011-08-22,12.259,12.352,12.014,12.076,11889446,0
2011-08-23,12.118,12.255,12.043,12.205,12128584,0
2011-08-24,12.17,12.187,11.934,12.069,17764737,0
2011-08-25,12.047,12.051,11.57,11.707,24728603,0
2011-08-26,11.741,11.875,11.66,11.836,15749641,0
2011-08-29,11.995,12.065,11.952,12.062,10161679,0
2011-08-30,12.062,12.216,11.973,12.124,13071569,0
2011-08-31,12.241,12.266,11.98,12.021,21599322,0
2011-09-01,12.005,12.014,11.604,11.675,30209080,0
2011-09-02,11.388,11.758,11.265,11.498,16966829,0
2011-09-06,11.375,11.68,11.301,11.661,13948325,0
2011-09-07,11.852,11.869,11.612,11.762,11846707,0
2011-09-08,11.771,11.869,11.685,11.723,9721640,0
2011-09-09,11.73,12.015,11.685,11.972,17596825,0
2011-09-12,11.869,12.222,11.812,12.218,17492523,0
2011-09-13,12.263,12.286,12.189,12.277,10646353,0
2011-09-14,12.433,12.502,12.311,12.488,16177062,0
2011-09-15,12.525,12.588,12.478,12.588,13695707,0
2011-09-16,12.595,12.611,12.445,12.46,16586072,0
2011-09-19,12.443,12.488,12.397,12.438,16127450,0
2011-09-20,12.493,12.512,12.237,12.259,24985732,0
2011-09-21,12.237,12.364,12.011,12.015,24928072,0
2011-09-22,11.932,12.419,11.912,12.135,20983162,0
2011-09-23,12.182,12.362,12.062,12.203,11982920,0
2011-09-26,12.273,12.291,12.006,12.215,11011824,0
2011-09-27,12.302,12.317,12.101,12.145,12413677,0
2011-09-28,12.218,12.227,12.115,12.129,9470371,0
2011-09-29,12.227,12.254,11.963,12.115,8615289,0
2011-09-30,12.081,12.139,11.981,12.007,8366414,0
2011-10-03,11.963,12.088,11.391,11.471,18838489,0
2011-10-04,11.176,11.688,10.121,11.673,39946703,0
2011-10-05,11.652,11.782,11.466,11.656,11877895,0
2011-10-06,11.652,12.05,11.642,11.981,10148524,0
2011-10-07,12.05,12.05,11.812,11.827,9155148,0
2011-10-10,12.027,12.075,11.907,12.032,6841764,0
2011-10-11,12.006,12.062,11.955,11.989,5253974,0
2011-10-12,12.115,12.135,11.902,11.976,8494924,0
2011-10-13,11.963,12.145,11.963,12.111,8980613,0
2011-10-14,12.161,12.254,12.129,12.254,5795871,0
2011-10-17,12.129,12.227,11.976,12.156,10394322,0
2011-10-18,12.161,12.317,12.126,12.311,9494412,0
2011-10-19,12.317,12.362,12.243,12.269,7827823,0
2011-10-20,12.273,12.311,12.148,12.266,5749909,0
2011-10-21,12.332,12.353,12.111,12.273,7064780,0
2011-10-24,12.2,12.662,12.161,12.656,18645302,0
2011-10-25,12.611,12.803,12.59,12.647,14159220,0
2011-10-26,12.662,12.757,12.565,12.695,11104193,0
2011-10-27,12.227,12.254,12.186,12.203,84413347,0
2011-10-28,12.218,12.342,12.205,12.277,21482197,0
2011-10-31,12.256,12.307,12.188,12.188,16332246,0
2011-11-01,12.081,12.269,11.99,12.101,18303474,0
2011-11-02,12.254,12.254,12.156,12.243,20112410,0
2011-11-03,12.273,12.339,12.171,12.273,10060777,0
2011-11-04,12.286,12.362,12.228,12.357,7998067,0
2011-11-07,12.357,12.463,12.342,12.463,8137038,0
2011-11-08,12.543,12.629,12.498,12.618,10841818,0
2011-11-09,12.515,12.6,12.317,12.342,12861206,0
2011-11-10,12.42,12.443,12.237,12.364,10244190,0
2011-11-11,12.419,12.492,12.317,12.456,5802060,0
2011-11-14,12.428,12.451,12.369,12.401,6605973,0
2011-11-15,12.362,12.451,12.324,12.433,7241430,0
2011-11-16,12.407,12.565,12.392,12.46,7350923,0
2011-11-17,12.498,12.515,12.342,12.381,8207586,0
2011-11-18,12.443,12.488,12.397,12.433,6965386,0
2011-11-21,12.353,12.401,12.293,12.353,7617547,0
2011-11-22,12.353,12.515,12.349,12.469,8377873,0
2011-11-23,12.423,12.443,12.306,12.306,8281094,0
2011-11-25,12.302,12.373,12.286,12.299,4543604,0
2011-11-28,12.451,12.482,12.364,12.478,8208181,0
2011-11-29,12.482,12.54,12.413,12.488,8323573,0
2011-11-30,12.62,12.715,12.536,12.715,9892825,0
2011-12-01,12.685,12.706,12.595,12.641,7874919,0
2011-12-02,12.641,12.72,12.568,12.575,10206104,0
2011-12-05,12.706,12.73,12.647,12.722,10607229,0
2011-12-06,12.72,12.827,12.671,12.777,7484060,0
2011-12-07,12.798,12.827,12.737,12.795,6051342,0
2011-12-08,12.802,12.827,12.709,12.709,9328749,0
2011-12-09,12.779,12.807,12.72,12.802,6667015,0
2011-12-12,12.795,12.843,12.715,12.732,10561446,0
2011-12-13,12.849,12.899,12.807,12.843,15071554,0
2011-12-14,12.877,12.877,12.802,12.832,11059957,0
2011-12-15,12.874,12.881,12.779,12.784,14110126,0
2011-12-16,12.827,12.905,12.795,12.881,24937118,0
2011-12-19,12.921,12.945,12.768,12.832,23966360,0
2011-12-20,12.886,13.131,12.853,13.061,18263055,0
2011-12-21,13.042,13.238,13.017,13.204,10701757,0
2011-12-22,13.232,13.241,13.086,13.154,10017883,0
2011-12-23,13.154,13.174,13.033,13.042,8709508,0
2011-12-27,13.046,13.225,13.039,13.207,8114199,0
2011-12-28,13.218,13.225,13.123,13.136,5083217,0
2011-12-29,13.174,13.21,13.14,13.165,4054519,0
2011-12-30,13.172,13.177,13.067,13.071,5078356,0
2012-01-03,13.174,13.174,13.09,13.118,6736324,0
2012-01-04,13.113,13.218,13.106,13.189,6202427,0
2012-01-05,13.189,13.21,13.086,13.136,11692123,0
2012-01-06,13.189,13.238,13.14,13.207,6490146,0
2012-01-09,13.225,13.238,13.136,13.142,6872056,0
2012-01-10,13.174,13.2,13.09,13.123,8910552,0
2012-01-11,13.154,13.154,13.073,13.113,8510805,0
2012-01-12,13.142,13.189,13.113,13.142,9179358,0
2012-01-13,13.158,13.2,13.136,13.2,8027134,0
2012-01-17,13.224,13.261,13.177,13.192,7542665,0
2012-01-18,13.238,13.283,13.225,13.241,7609115,0
2012-01-19,13.29,13.38,13.246,13.346,7277748,0
2012-01-20,13.371,13.497,13.367,13.497,10112781,0
2012-01-23,13.522,13.579,13.457,13.531,7466676,0
2012-01-24,13.549,13.614,13.497,13.59,6490701,0
2012-01-25,13.605,13.677,13.462,13.656,9589045,0
2012-01-26,13.701,13.712,13.549,13.59,11439274,0
2012-01-27,13.677,13.682,13.494,13.545,10452596,0
2012-01-30,13.536,13.595,13.484,13.54,8848698,0
2012-01-31,13.595,13.669,13.539,13.653,8898997,0
2012-02-01,13.682,13.716,13.638,13.682,7564852,0
2012-02-02,13.716,13.724,13.666,13.682,6260744,0
2012-02-03,13.712,13.828,13.682,13.828,10686585,0
2012-02-06,13.855,13.875,13.701,13.724,10212657,0
2012-02-07,13.557,13.949,13.53,13.846,24877926,0
2012-02-08,13.841,13.862,13.783,13.824,12195712,0
2012-02-09,13.862,13.928,13.814,13.908,12007278,0
2012-02-10,13.9,14.072,13.868,14.055,12770129,0
2012-02-13,14.11,14.201,14.084,14.164,11888799,0
2012-02-14,14.201,14.316,14.164,14.242,14614792,0
2012-02-15,14.27,14.378,14.259,14.297,19966038,0
2012-02-16,14.316,14.391,13.977,13.996,19801965,0
2012-02-17,14.099,14.202,14.077,14.138,10282331,0
2012-02-21,14.209,14.308,14.158,14.293,11905219,0
2012-02-22,14.309,14.347,14.198,14.232,8860891,0
2012-02-23,14.275,14.293,14.237,14.289,8875792,0
2012-02-24,14.328,14.339,14.27,14.274,9150183,0
2012-02-27,14.283,14.293,14.225,14.252,11132076,0
2012-02-28,14.298,14.339,14.252,14.339,10067634,0
2012-02-29,14.339,14.374,14.259,14.296,14052098,0
2012-03-01,14.343,14.382,14.27,14.373,12153789,0
2012-03-02,14.424,14.511,14.373,14.511,21362601,0
2012-03-05,14.604,14.729,14.451,14.689,25822096,0
2012-03-06,14.596,14.665,14.424,14.481,15430516,0
2012-03-07,14.553,14.762,14.515,14.685,8917600,0
2012-03-08,14.281,14.333,14.236,14.236,130172441,0
2012-03-09,14.266,14.373,14.232,14.309,19233143,0
2012-03-12,14.382,14.504,14.343,14.459,15410826,0
2012-03-13,14.489,14.521,14.386,14.485,13286147,0
2012-03-14,14.429,14.454,14.138,14.266,24548612,0
2012-03-15,14.309,14.339,14.232,14.283,10987404,0
2012-03-16,14.333,14.343,14.232,14.232,10010899,0
2012-03-19,14.281,14.283,14.169,14.174,11972902,0
2012-03-20,14.164,14.27,14.147,14.252,9649974,0
2012-03-21,14.281,14.354,14.261,14.343,6433245,0
2012-03-22,14.293,14.333,14.188,14.214,7124006,0
2012-03-23,14.266,14.274,14.169,14.206,5302446,0
2012-03-26,14.259,14.333,14.236,14.298,6702364,0
2012-03-27,14.328,14.354,14.211,14.217,9538884,0
2012-03-28,14.217,14.293,14.153,14.178,9014382,0
2012-03-29,14.182,14.236,14.153,14.214,10137967,0
2012-03-30,14.281,14.333,14.24,14.328,16830467,0
2012-04-02,14.39,14.521,14.36,14.504,11332283,0
2012-04-03,14.497,14.626,14.497,14.582,11968781,0
2012-04-04,14.515,14.614,14.504,14.559,9463367,0
2012-04-05,14.553,14.592,14.531,14.559,5395064,0
2012-04-09,14.531,14.6,14.481,14.592,8717904,0
2012-04-10,14.6,14.609,14.365,14.408,12639711,0
2012-04-11,14.485,14.527,14.439,14.497,7566220,0
2012-04-12,14.553,14.592,14.502,14.578,6217058,0
2012-04-13,14.582,14.67,14.557,14.604,6359630,0
2012-04-16,14.665,14.676,14.536,14.596,6906766,0
2012-04-17,14.614,14.724,14.553,14.703,8962035,0
2012-04-18,14.72,14.838,14.697,14.8,8068370,0
2012-04-19,14.833,14.914,14.813,14.888,10941608,0
2012-04-20,14.943,14.943,14.813,14.852,6591942,0
2012-04-23,14.823,14.914,14.776,14.9,6490252,0
2012-04-24,14.9,14.948,14.87,14.914,7539234,0
2012-04-25,14.943,14.943,14.857,14.924,7187152,0
2012-04-26,14.937,14.985,14.9,14.985,7706549,0
2012-04-27,15.036,15.092,14.985,15.04,7395592,0
2012-04-30,15.078,15.155,15.04,15.155,9376985,0
2012-05-01,15.132,15.15,15.067,15.098,7836034,0
2012-05-02,15.098,15.175,15.036,15.103,8304967,0
2012-05-03,15.278,15.452,15.209,15.352,14710409,0
2012-05-04,15.374,15.452,15.31,15.357,8494412,0
2012-05-07,15.325,15.374,15.221,15.331,8502374,0
2012-05-08,15.343,15.343,15.237,15.286,9304937,0
2012-05-09,15.273,15.442,15.254,15.393,8649069,0
2012-05-10,15.432,15.614,15.403,15.543,10340101,0
2012-05-11,15.543,15.747,15.493,15.678,8854866,0
2012-05-14,15.666,15.678,15.469,15.6,13352169,0
2012-05-15,15.593,15.678,15.527,15.557,11399397,0
2012-05-16,15.637,15.659,15.343,15.416,10710284,0
2012-05-17,15.435,15.475,15.007,15.024,15636099,0
2012-05-18,15.036,15.23,15.024,15.054,12882607,0
2012-05-21,15.15,15.51,15.132,15.486,12569149,0
2012-05-22,15.527,15.644,15.486,15.545,9947074,0
2012-05-23,15.543,15.66,15.499,15.654,8641125,0
2012-05-24,15.678,15.699,15.516,15.585,13393833,0
2012-05-25,15.62,15.666,15.568,15.628,9939002,0
2012-05-29,15.722,15.792,15.585,15.782,18178043,0
2012-05-30,15.73,15.832,15.67,15.759,13786978,0
2012-05-31,15.813,15.88,15.689,15.848,39077596,0
2012-06-01,15.777,15.796,15.644,15.667,15230937,0
2012-06-04,15.573,15.703,15.549,15.628,9999505,0
2012-06-05,15.644,15.841,15.612,15.792,9396352,0
2012-06-06,15.878,15.979,15.841,15.977,12392416,0
2012-06-07,16.059,16.077,15.796,15.82,11465195,0
2012-06-08,15.85,15.946,15.846,15.873,9530958,0
2012-06-11,15.948,16.082,15.923,15.959,10720628,0
2012-06-12,16.059,16.183,16.008,16.134,12516736,0
2012-06-13,16.183,16.25,16.053,16.211,12559559,0
2012-06-14,16.257,16.466,16.199,16.288,18207377,0
2012-06-15,16.368,16.368,16.244,16.3,21244906,0
2012-06-18,16.352,16.352,16.229,16.304,21791643,0
2012-06-19,16.342,16.591,16.304,16.368,26254722,0
2012-06-20,16.468,16.477,16.151,16.2,19321303,0
2012-06-21,16.2,16.374,16.196,16.287,11906443,0
2012-06-22,16.357,16.539,16.347,16.388,16696655,0
2012-06-25,16.362,16.471,16.273,16.287,9305202,0
2012-06-26,16.374,16.464,16.3,16.384,7055545,0
2012-06-27,16.422,16.599,16.413,16.599,9918898,0
2012-06-28,16.603,16.749,16.603,16.745,11345028,0
2012-06-29,16.954,16.973,16.74,16.931,12643544,0
2012-07-02,16.962,16.973,16.828,16.906,13593388,0
2012-07-03,16.921,17.167,16.882,17.098,8376267,0
2012-07-05,17.098,17.229,17.056,17.138,9033857,0
2012-07-06,17.127,17.289,17.114,17.26,7278116,0
2012-07-09,17.282,17.553,17.26,17.48,11405741,0
2012-07-10,17.507,17.722,17.329,17.418,19437058,0
2012-07-11,17.485,17.541,17.051,17.262,14570590,0
2012-07-12,17.268,17.418,17.268,17.329,9500766,0
2012-07-13,17.384,17.507,17.329,17.467,12808611,0
2012-07-16,17.492,17.728,17.492,17.673,10020807,0
2012-07-17,17.797,17.921,17.74,17.777,18295391,0
2012-07-18,17.192,17.294,17.051,17.091,104648113,0
2012-07-19,17.197,17.229,17.102,17.203,19215337,0
2012-07-20,17.187,17.355,17.175,17.294,15789137,0
2012-07-23,17.229,17.446,17.203,17.428,15653979,0
2012-07-24,17.48,17.624,17.44,17.624,18467073,0
2012-07-25,17.6,17.678,17.342,17.603,15191078,0
2012-07-26,17.673,17.673,17.507,17.62,15034903,0
2012-07-27,17.692,17.856,17.609,17.824,16695915,0
2012-07-30,17.886,17.886,17.6,17.706,14397552,0
2012-07-31,17.758,17.83,17.664,17.7,19059685,0
2012-08-01,17.711,17.777,17.583,17.616,11595380,0
2012-08-02,17.603,17.684,17.531,17.652,8943134,0
2012-08-03,17.669,17.711,17.507,17.546,12472261,0
2012-08-06,17.553,17.578,17.078,17.167,22480001,0
2012-08-07,17.102,17.127,15.269,16.603,62062904,0
2012-08-08,16.468,16.911,16.422,16.906,15579141,0
2012-08-09,16.921,17.148,16.901,17.111,11149228,0
2012-08-10,17.127,17.172,16.926,17.074,8874803,0
2012-08-13,17.003,17.255,16.998,17.222,9258187,0
2012-08-14,17.243,17.428,17.243,17.397,11405391,0
2012-08-15,17.229,17.349,17.138,17.148,13041110,0
2012-08-16,17.161,17.179,16.686,16.879,25956453,0
2012-08-17,16.839,17.074,16.775,17.018,11405774,0
2012-08-20,17.078,17.172,17.051,17.154,7534488,0
2012-08-21,17.192,17.294,17.102,17.172,6126986,0
2012-08-22,17.138,17.172,16.958,17.111,7983598,0
2012-08-23,17.106,17.215,17.037,17.069,5833444,0
2012-08-24,17.069,17.235,17.051,17.211,6494698,0
2012-08-27,17.255,17.329,17.185,17.302,6196857,0
2012-08-28,17.329,17.408,17.289,17.329,7915391,0
2012-08-29,17.355,17.511,17.355,17.475,9493183,0
2012-08-30,17.458,17.511,17.406,17.458,7099724,0
2012-08-31,17.492,17.553,17.424,17.549,7667607,0
2012-09-04,17.578,17.578,17.474,17.541,7297713,0
2012-09-05,17.572,17.572,17.474,17.528,7091544,0
2012-09-06,17.583,17.583,17.475,17.583,7957508,0
2012-09-07,17.624,17.646,17.578,17.641,7499801,0
2012-09-10,17.641,17.886,17.628,17.854,10788889,0
2012-09-11,17.868,17.975,17.792,17.967,7212803,0
2012-09-12,18.086,18.104,17.967,18.104,13046956,0
2012-09-13,18.12,18.272,18.054,18.217,15495786,0
2012-09-14,18.344,18.499,18.285,18.381,18064053,0
2012-09-17,18.488,18.523,18.318,18.477,19403828,0
2012-09-18,18.387,18.474,18.21,18.338,24556544,0
2012-09-19,18.218,18.276,18.016,18.178,29485500,0
2012-09-20,18.194,18.332,18.188,18.284,16673486,0
2012-09-21,18.36,18.44,18.293,18.349,13268155,0
2012-09-24,18.312,18.349,18.161,18.223,12395369,0
2012-09-25,18.218,18.344,18.073,18.073,13079836,0
2012-09-26,17.998,18.205,17.886,18.029,11191931,0
2012-09-27,18.013,18.077,17.899,17.923,9596976,0
2012-09-28,17.896,18.06,17.771,18.051,10944825,0
2012-10-01,18.143,18.178,18.025,18.077,6840536,0
2012-10-02,18.157,18.338,18.124,18.259,9514827,0
2012-10-03,18.312,18.332,18.157,18.326,7848332,0
2012-10-04,18.241,18.338,18.161,18.211,10800498,0
2012-10-05,18.312,18.322,18.184,18.205,6918341,0
2012-10-08,18.157,18.172,17.899,18.051,9365943,0
2012-10-09,18.004,18.034,17.439,17.576,22451179,0
2012-10-10,17.514,17.519,16.875,17.254,37417182,0
2012-10-11,17.267,17.461,17.261,17.319,11716422,0
2012-10-12,17.337,17.38,16.867,17.002,15716953,0
2012-10-15,16.823,16.823,15.456,16.694,81025589,0
2012-10-16,16.571,16.796,16.435,16.694,16786828,0
2012-10-17,16.745,17.131,16.745,16.964,17394178,0
2012-10-18,17.089,17.301,17.065,17.212,18090166,0
2012-10-19,17.267,17.281,17.119,17.237,10593605,0
2012-10-22,17.233,17.237,16.814,17.028,12207551,0
2012-10-23,16.928,16.976,16.722,16.867,10032336,0
2012-10-24,16.796,17.038,16.796,16.928,9413241,0
2012-10-25,16.955,16.997,16.679,16.85,8159610,0
2012-10-26,17.023,17.033,16.674,16.694,9149813,0
2012-10-31,17.033,17.226,16.986,17.212,15158721,0
2012-11-01,17.226,17.311,17.114,17.148,9937205,0
2012-11-02,17.167,17.175,16.889,16.928,8399230,0
2012-11-05,16.832,16.928,16.698,16.867,6320876,0
2012-11-06,16.796,16.838,16.469,16.537,14498338,0
2012-11-07,16.226,16.339,15.701,16.031,28085760,0
2012-11-08,16.031,16.323,16.031,16.145,10575432,0
2012-11-09,16.042,16.179,15.741,16.081,9505105,0
2012-11-12,16.1,16.25,15.87,15.873,8809800,0
2012-11-13,15.621,15.701,15.082,15.433,49222289,0
2012-11-14,15.272,15.549,14.843,14.964,36361076,0
2012-11-15,14.821,15.649,14.648,15.565,30998849,0
2012-11-16,15.79,16.287,15.729,16.166,24567616,0
2012-11-19,16.489,16.564,16.087,16.238,15351158,0
2012-11-20,16.188,16.304,16.049,16.282,8868291,0
2012-11-21,16.293,16.4,16.159,16.391,8132732,0
2012-11-23,16.507,16.537,16.383,16.518,4233272,0
2012-11-26,16.547,16.564,16.25,16.405,10821471,0
2012-11-27,16.435,16.469,16.236,16.349,7998146,0
2012-11-28,16.304,16.507,16.238,16.36,7608072,0
2012-11-29,16.45,16.456,16.25,16.412,7307725,0
2012-11-30,16.435,16.472,16.354,16.461,7236047,0
2012-12-03,16.489,16.619,16.429,16.489,6290635,0
2012-12-04,16.489,16.542,16.405,16.417,4969613,0
2012-12-05,16.435,16.438,16.134,16.166,7854318,0
2012-12-06,16.226,16.333,16.12,16.185,6931938,0
2012-12-07,16.277,16.354,16.166,16.226,7891072,0
2012-12-10,16.236,16.466,16.232,16.45,8996457,0
2012-12-11,16.591,16.625,16.383,16.396,10542375,0
2012-12-12,16.456,16.524,16.063,16.09,11475240,0
2012-12-13,16.104,16.162,15.823,15.908,9689035,0
2012-12-14,15.908,15.921,15.653,15.755,9505866,0
2012-12-17,16.12,16.173,15.938,16.139,12801534,0
2012-12-18,16.333,16.333,16.042,16.238,11940888,0
2012-12-19,16.304,16.513,16.277,16.484,13972876,0
2012-12-20,16.537,16.579,16.461,16.524,13296328,0
2012-12-21,16.272,16.383,16.197,16.25,19788057,0
2012-12-24,16.254,16.56,16.247,16.347,8664974,0
2012-12-26,16.42,16.42,15.988,16.117,11874447,0
2012-12-27,16.151,16.186,15.721,15.894,12056262,0
2012-12-28,15.823,15.908,15.75,15.846,9139238,0
2012-12-31,15.759,15.867,15.605,15.788,12337455,0
2013-01-02,16.18,16.544,16.063,16.513,13892969,0
2013-01-03,16.567,16.807,16.53,16.67,9112871,0
2013-01-04,16.726,16.987,16.714,16.964,8450673,0
2013-01-07,17.02,17.02,16.759,16.786,7138718,0
2013-01-08,16.765,16.937,16.763,16.807,5178204,0
2013-01-09,16.837,16.9,16.786,16.88,5806264,0
2013-01-10,16.926,16.931,16.786,16.914,5137372,0
2013-01-11,16.875,16.992,16.792,16.955,4626329,0
2013-01-14,16.955,17.02,16.884,16.964,4358108,0
2013-01-15,17.013,17.013,16.88,16.955,5675848,0
2013-01-16,17.003,17.02,16.909,17.003,3925321,0
2013-01-17,17.013,17.111,16.981,17.076,5063397,0
2013-01-18,17.046,17.198,17.046,17.198,4633503,0
2013-01-22,17.206,17.432,17.198,17.388,7331736,0
2013-01-23,17.453,17.483,17.288,17.407,6430874,0
2013-01-24,17.458,17.458,17.26,17.284,5504831,0
2013-01-25,17.3,17.365,17.076,17.114,7353101,0
2013-01-28,17.329,17.41,17.152,17.235,6450916,0
2013-01-29,17.21,17.41,17.198,17.331,7222838,0
2013-01-30,17.378,17.399,17.21,17.329,5826631,0
2013-01-31,17.31,17.378,17.157,17.278,6044306,0
2013-02-01,17.345,17.365,17.238,17.278,4910045,0
2013-02-04,17.264,17.345,17.21,17.26,4933728,0
2013-02-05,17.292,17.307,17.192,17.198,5245676,0
2013-02-06,17.21,17.288,17.175,17.184,7675208,0
2013-02-07,17.157,17.157,16.855,17.046,10097680,0
2013-02-08,17.178,17.591,17.164,17.552,11266834,0
2013-02-11,17.647,17.757,17.623,17.641,11047030,0
2013-02-12,17.627,17.731,17.511,17.661,9152527,0
2013-02-13,17.731,17.824,17.666,17.789,5783403,0
2013-02-14,17.849,17.856,17.661,17.783,6405006,0
2013-02-15,17.752,17.833,17.67,17.762,5342599,0
2013-02-19,17.815,17.909,17.767,17.833,7850383,0
2013-02-20,17.836,17.892,17.7,17.737,6286658,0
2013-02-21,17.675,17.692,17.238,17.378,11467612,0
2013-02-22,17.547,17.606,17.446,17.584,8323598,0
2013-02-25,17.606,17.752,17.584,17.584,6895228,0
2013-02-26,17.584,17.925,17.584,17.925,8521039,0
2013-02-27,17.932,17.989,17.864,17.909,6528006,0
2013-02-28,17.187,17.359,17.152,17.319,86600256,0
2013-03-01,17.319,17.403,17.312,17.339,20672379,0
2013-03-04,17.393,17.446,17.339,17.432,19908479,0
2013-03-05,17.477,17.647,17.439,17.635,12725910,0
2013-03-06,17.696,17.7,17.477,17.635,8700909,0
2013-03-07,17.67,17.717,17.584,17.601,13044799,0
2013-03-08,17.757,17.762,17.623,17.743,12478093,0
2013-03-11,17.856,17.909,17.783,17.895,12798579,0
2013-03-12,17.936,18.069,17.895,18.063,14589790,0
2013-03-13,18.081,18.086,17.971,18.026,13502132,0
2013-03-14,18.036,18.139,18.026,18.139,19967665,0
2013-03-15,18.17,18.182,18.029,18.095,34565090,0
2013-03-18,18.062,18.234,17.893,18.16,18132923,0
2013-03-19,18.185,18.227,17.936,17.967,12056289,0
2013-03-20,17.999,18.075,17.915,17.972,8863720,0
2013-03-21,17.993,18.24,17.989,18.134,9514227,0
2013-03-22,18.147,18.441,18.141,18.374,10158862,0
2013-03-25,18.475,18.509,18.068,18.068,12348541,0
2013-03-26,18.141,18.307,18.141,18.288,7133532,0
2013-03-27,18.266,18.466,18.234,18.461,6909885,0
2013-03-28,18.466,18.611,18.292,18.611,18083285,0
2013-04-01,18.596,18.669,18.509,18.64,7449547,0
2013-04-02,18.652,18.692,18.5,18.555,7723484,0
2013-04-03,18.628,18.652,18.281,18.307,9108667,0
2013-04-04,18.313,18.54,18.272,18.54,7438252,0
2013-04-05,18.318,18.622,18.197,18.617,9164052,0
2013-04-08,18.64,18.675,18.509,18.628,6079845,0
2013-04-09,18.628,18.763,18.54,18.758,7982658,0
2013-04-10,18.745,18.782,18.652,18.682,7167945,0
2013-04-11,18.72,18.725,18.522,18.572,8777696,0
2013-04-12,18.569,18.622,18.533,18.54,4611913,0
2013-04-15,18.522,18.527,17.633,18.154,10331746,0
2013-04-16,18.288,18.455,18.19,18.363,6731877,0
2013-04-17,18.34,18.34,18.075,18.118,12399482,0
2013-04-18,18.172,18.24,18.081,18.13,6043963,0
2013-04-19,18.062,18.112,17.815,18.055,11114661,0
2013-04-22,18.055,18.374,17.984,18.272,8470597,0
2013-04-23,18.335,18.569,18.292,18.54,6948087,0
2013-04-24,18.562,18.602,18.45,18.578,5858728,0
2013-04-25,18.607,18.692,18.509,18.611,6389203,0
2013-04-26,18.717,18.732,18.533,18.617,5639688,0
2013-04-29,18.572,18.834,18.572,18.834,9231625,0
2013-04-30,18.826,18.913,18.745,18.913,6296232,0
2013-05-01,18.911,18.911,18.636,18.75,7026224,0
2013-05-02,18.839,18.86,18.709,18.795,8177665,0
2013-05-03,17.741,18.112,17.235,17.408,50254324,0
2013-05-06,17.493,17.747,17.317,17.567,13716575,0
2013-05-07,17.6,17.626,17.4,17.538,8892876,0
2013-05-08,17.549,17.653,17.474,17.538,8385174,0
2013-05-09,17.529,17.626,17.429,17.538,7251912,0
2013-05-10,17.529,17.553,16.737,17.054,18846953,0
2013-05-13,16.978,17.023,16.21,16.493,35548005,0
2013-05-14,16.493,16.727,16.314,16.415,17854552,0
2013-05-15,16.378,16.602,15.978,16.602,20019822,0
2013-05-16,16.641,16.92,16.493,16.761,18167655,0
2013-05-17,16.833,16.931,16.717,16.833,16560786,0
2013-05-20,16.761,16.799,16.407,16.457,12783224,0
2013-05-21,16.466,16.466,16.156,16.21,17253757,0
2013-05-22,16.185,16.743,16.005,16.063,21944259,0
2013-05-23,15.898,15.984,15.355,15.927,21157683,0
2013-05-24,15.92,16.005,15.581,15.742,14124657,0
2013-05-28,15.784,15.837,14.599,14.995,51257270,0
2013-05-29,14.675,15.242,14.201,14.988,46205953,0
2013-05-30,14.927,15.444,14.887,15.138,21155710,0
2013-05-31,15.199,15.402,14.639,14.646,18993526,0
2013-06-03,14.648,14.733,14.264,14.438,25202504,0
2013-06-04,14.4,14.776,14.325,14.681,13208621,0
2013-06-05,14.697,14.863,14.32,14.388,16931480,0
2013-06-06,14.383,14.892,14.264,14.877,19026730,0
2013-06-07,15.007,15.007,14.433,14.511,15148360,0
2013-06-10,14.587,14.61,13.97,14.093,31346400,0
2013-06-11,13.771,14.098,13.632,14.009,25437580,0
2013-06-12,14.014,14.195,13.788,13.907,16457597,0
2013-06-13,13.852,14.767,13.777,14.642,25402178,0
2013-06-14,14.832,14.877,14.486,14.491,15440610,0
2013-06-17,14.564,14.642,14.281,14.383,15686511,0
2013-06-18,14.348,14.452,14.206,14.388,12125939,0
2013-06-19,14.808,14.819,13.83,13.878,38211670,0
2013-06-20,13.7,13.727,13.172,13.282,33929487,0
2013-06-21,13.371,13.593,12.946,13.317,30037787,0
2013-06-24,13.209,13.241,12.616,12.847,30958121,0
2013-06-25,12.992,13.35,12.992,13.178,24111184,0
2013-06-26,13.375,13.749,13.235,13.33,18937620,0
2013-06-27,13.487,13.708,13.435,13.549,15837093,0
2013-06-28,13.543,13.715,13.404,13.686,11516312,0
2013-07-01,13.69,13.792,13.525,13.56,10883212,0
2013-07-02,13.502,13.708,13.335,13.362,11456594,0
2013-07-03,13.281,13.347,12.928,13.043,11161835,0
2013-07-05,12.725,12.737,12.013,12.35,35414009,0
2013-07-08,12.116,12.593,12.08,12.556,19285057,0
2013-07-09,12.609,12.802,12.55,12.588,9674220,0
2013-07-10,12.55,12.627,12.292,12.337,11477547,0
2013-07-11,12.565,13.487,12.493,13.476,24375944,0
2013-07-12,13.554,13.56,12.976,13.024,14131425,0
2013-07-15,13.082,13.384,12.972,13.357,10793742,0
2013-07-16,13.375,13.38,13.155,13.183,9297208,0
2013-07-17,13.238,13.465,13.204,13.352,9477964,0
2013-07-18,13.352,13.38,13.017,13.071,11245463,0
2013-07-19,13.053,13.165,13.03,13.117,8698177,0
2013-07-22,13.161,13.221,13.094,13.165,5714100,0
2013-07-23,13.155,13.204,13.03,13.126,7620074,0
2013-07-24,13.071,13.082,12.609,12.698,12218204,0
2013-07-25,12.685,12.828,12.436,12.792,7921017,0
2013-07-26,13.005,13.005,12.737,12.87,15198410,0
2013-07-29,12.928,13.183,12.886,12.993,16314171,0
2013-07-30,13.681,13.881,13.56,13.731,20086514,0
2013-07-31,13.554,13.608,13.289,13.399,17764981,0
2013-08-01,13.46,13.511,13.149,13.155,21902106,0
2013-08-02,13.384,13.47,13.235,13.435,13868547,0
2013-08-05,13.41,13.465,13.289,13.384,10709921,0
2013-08-06,13.322,13.465,13.272,13.384,7541015,0
2013-08-07,13.38,13.525,13.235,13.502,8434834,0
2013-08-08,13.56,13.816,13.531,13.805,9339668,0
2013-08-09,13.82,13.881,13.715,13.742,6723373,0
2013-08-12,13.761,13.881,13.749,13.875,5726344,0
2013-08-13,13.792,13.881,13.495,13.502,10024940,0
2013-08-14,13.502,13.614,13.384,13.476,5220356,0
2013-08-15,13.289,13.33,13.142,13.289,8212371,0
2013-08-16,13.269,13.281,12.952,12.976,11110307,0
2013-08-19,12.976,13.047,12.137,12.149,25846055,0
2013-08-20,12.203,12.881,12.192,12.779,17062366,0
2013-08-21,12.779,12.976,12.691,12.764,11086396,0
2013-08-22,12.77,12.952,12.637,12.834,7378445,0
2013-08-23,12.904,13.581,12.904,13.571,16940778,0
2013-08-26,13.617,13.662,13.448,13.47,8074156,0
2013-08-27,13.417,13.826,13.38,13.646,13220023,0
2013-08-28,13.589,13.681,13.362,13.422,8856848,0
2013-08-29,13.352,13.646,13.238,13.642,8987713,0
2013-08-30,13.601,13.708,13.48,13.537,8062706,0
2013-09-03,13.462,13.515,13.136,13.384,10856432,0
2013-09-04,13.418,13.639,13.326,13.56,7254009,0
2013-09-05,13.473,13.493,13.206,13.239,9157916,0
2013-09-06,13.493,13.614,13.404,13.523,10077764,0
2013-09-09,13.571,13.761,13.518,13.761,9120890,0
2013-09-10,13.729,13.736,13.423,13.485,9943869,0
2013-09-11,13.502,13.792,13.495,13.792,7541405,0
2013-09-12,13.788,13.975,13.749,13.869,8550365,0
2013-09-13,13.926,14.156,13.916,14.12,10182142,0
2013-09-16,14.359,14.452,13.809,13.849,14500102,0
2013-09-17,13.823,14.026,13.67,13.788,7810709,0
2013-09-18,13.741,14.516,13.706,14.516,24686371,0
2013-09-19,14.604,14.616,14.049,14.129,13609543,0
2013-09-20,14.055,14.099,13.706,13.793,20375085,0
2013-09-23,13.783,14.114,13.783,14.099,9243480,0
2013-09-24,14.143,14.388,14.004,14.295,20554836,0
2013-09-25,14.342,14.511,14.272,14.295,14798220,0
2013-09-26,14.272,14.345,13.965,14.087,14421506,0
2013-09-27,14.031,14.194,14.031,14.076,7531963,0
2013-09-30,13.965,14.026,13.783,13.894,9932896,0
2013-10-01,13.817,14.082,13.807,14.062,7605759,0
2013-10-02,14.055,14.174,13.983,14.162,6627834,0
2013-10-03,14.147,14.321,14.008,14.18,10158194,0
2013-10-04,14.108,14.22,14.055,14.18,9186764,0
2013-10-07,14.123,14.303,14.094,14.147,6126677,0
2013-10-08,14.099,14.099,13.783,13.879,12839529,0
2013-10-09,13.852,13.938,13.768,13.834,12376734,0
2013-10-10,13.983,14.12,13.7,13.839,12965507,0
2013-10-11,13.91,13.938,13.788,13.828,6866953,0
2013-10-14,13.748,13.799,13.566,13.648,7344565,0
2013-10-15,13.609,13.807,13.609,13.761,10870060,0
2013-10-16,13.768,13.873,13.694,13.817,6231318,0
2013-10-17,13.92,14.477,13.905,14.437,14134807,0
2013-10-18,14.401,14.516,14.364,14.457,6390991,0
2013-10-21,14.431,14.464,14.28,14.383,8563011,0
2013-10-22,14.472,14.788,14.464,14.622,8404752,0
2013-10-23,14.568,14.882,14.55,14.773,6872272,0
2013-10-24,14.791,14.876,14.783,14.833,5763207,0
2013-10-25,14.791,14.948,14.753,14.791,5645035,0
2013-10-28,14.942,14.948,14.622,14.686,10538059,0
2013-10-29,13.706,13.823,13.355,13.456,43711115,0
2013-10-30,13.456,13.499,13.245,13.245,22813268,0
2013-10-31,13.245,13.39,13.116,13.356,17086472,0
2013-11-01,13.437,13.507,13.41,13.499,7903719,0
2013-11-04,13.507,13.53,13.368,13.423,8593767,0
2013-11-05,13.346,13.449,13.273,13.368,10402996,0
2013-11-06,13.35,13.485,13.326,13.41,10195416,0
2013-11-07,13.404,13.479,13.284,13.314,9903146,0
2013-11-08,13.14,13.17,12.826,12.949,19979244,0
2013-11-11,12.875,12.905,12.573,12.723,15113623,0
2013-11-12,12.543,12.963,12.491,12.963,18680437,0
2013-11-13,12.887,13.182,12.818,13.175,9672963,0
2013-11-14,13.211,13.456,13.17,13.334,8399231,0
2013-11-15,13.3,13.346,13.145,13.175,8794360,0
2013-11-18,13.164,13.252,12.992,12.992,9779114,0
2013-11-19,13.003,13.011,12.801,12.866,6852160,0
2013-11-20,12.92,12.992,12.678,12.747,7969879,0
2013-11-21,12.723,12.753,12.506,12.625,9459206,0
2013-11-22,12.612,12.625,12.37,12.524,9748498,0
2013-11-25,12.444,12.778,12.314,12.636,11597775,0
2013-11-26,12.573,12.642,12.21,12.258,33891222,0
2013-11-27,12.377,12.642,12.337,12.625,15148855,0
2013-11-29,12.565,12.642,12.337,12.538,4998315,0
2013-12-02,12.482,12.506,12.216,12.291,9946259,0
2013-12-03,12.301,12.396,12.205,12.205,9742704,0
2013-12-04,12.028,12.176,11.819,12.149,12516592,0
2013-12-05,11.858,12.093,11.849,11.972,14374775,0
2013-12-06,11.953,12.036,11.588,11.858,17727049,0
2013-12-09,11.796,12.21,11.764,12.182,13297300,0
2013-12-10,12.243,12.506,12.201,12.433,11090929,0
2013-12-11,12.409,12.409,12.122,12.187,12125426,0
2013-12-12,12.143,12.306,12.078,12.243,9769940,0
2013-12-13,12.278,12.409,12.278,12.314,9028003,0
2013-12-16,12.306,12.337,11.928,11.984,10371745,0
2013-12-17,11.967,12.156,11.934,12.149,6655468,0
2013-12-18,12.156,12.444,11.893,12.156,15236547,0
2013-12-19,12.109,12.156,11.893,11.977,13577845,0
2013-12-20,12.028,12.221,12,12.221,14866934,0
2013-12-23,12.295,12.426,12.278,12.314,10180136,0
2013-12-24,12.301,12.402,12.243,12.264,4878932,0
2013-12-26,12.301,12.38,12.258,12.264,12783773,0
2013-12-27,12.227,12.356,12.164,12.215,9449776,0
2013-12-30,12.151,12.264,12.102,12.164,12696516,0
2013-12-31,12.124,12.373,12.124,12.268,9813518,0
2014-01-02,12.297,12.399,12.268,12.34,5783174,0
2014-01-03,12.399,12.536,12.326,12.459,8563445,0
2014-01-06,12.492,12.642,12.477,12.565,7435309,0
2014-01-07,12.642,12.751,12.492,12.685,9423221,0
2014-01-08,12.651,12.666,12.561,12.636,6960799,0
2014-01-09,12.651,12.656,12.492,12.579,7364938,0
2014-01-10,12.841,12.848,12.666,12.806,6044957,0
2014-01-13,12.78,13.049,12.711,13.002,13308470,0
2014-01-14,12.997,13.002,12.8,12.818,5175662,0
2014-01-15,12.777,12.96,12.765,12.813,5535774,0
2014-01-16,12.796,12.908,12.765,12.895,4509270,0
2014-01-17,12.883,12.9,12.834,12.876,3492508,0
2014-01-21,12.927,13.122,12.841,13.08,7735269,0
2014-01-22,13.049,13.116,12.947,13.074,6114860,0
2014-01-23,13.126,13.287,13.043,13.253,7124658,0
2014-01-24,13.287,13.431,13.232,13.236,10395306,0
2014-01-27,13.318,13.359,13.085,13.143,7562605,0
2014-01-28,13.287,13.304,13.069,13.152,5795241,0
2014-01-29,13.169,13.246,13.039,13.195,4839772,0
2014-01-30,13.163,13.232,13.08,13.174,9765717,0
2014-01-31,13.212,13.419,13.187,13.322,9477473,0
2014-02-03,13.355,13.464,13.331,13.39,16940192,0
2014-02-04,13.419,13.776,13.355,13.566,21267712,0
2014-02-05,13.691,13.937,13.687,13.842,14438021,0
2014-02-06,13.904,14.052,13.744,13.768,10701312,0
2014-02-07,13.768,14.016,13.691,13.978,13775441,0
2014-02-10,13.978,14.098,13.951,14.075,7665871,0
2014-02-11,14.086,14.129,13.937,13.965,9607796,0
2014-02-12,13.958,14.041,13.925,13.99,7423743,0
2014-02-13,13.951,14.118,13.916,14.066,5027354,0
2014-02-14,14.075,14.086,13.958,14.016,6465777,0
2014-02-18,13.998,14.293,13.945,14.293,8602036,0
2014-02-19,14.302,14.308,14.17,14.188,8987437,0
2014-02-20,14.195,14.224,14.041,14.092,5344176,0
2014-02-21,14.041,14.135,13.945,14.004,9012327,0
2014-02-24,14.052,14.086,13.984,14.022,8093870,0
2014-02-25,14.059,14.135,13.99,14.075,6956889,0
2014-02-26,14.147,14.211,14.098,14.188,5730131,0
2014-02-27,14.216,14.245,14.129,14.233,4736928,0
2014-02-28,14.253,14.289,14.135,14.175,11839265,0
2014-03-03,14.118,14.402,14.118,14.373,6758053,0
2014-03-04,14.402,14.402,14.129,14.364,7953228,0
2014-03-05,14.39,14.429,14.289,14.402,4674962,0
2014-03-06,14.379,14.449,14.334,14.342,4837580,0
2014-03-07,14.162,14.181,13.929,13.99,10081068,0
2014-03-10,14.016,14.147,14.004,14.052,5320777,0
2014-03-11,14.075,14.188,13.978,14.004,4307794,0
2014-03-12,13.984,14.27,13.973,14.27,5641287,0
2014-03-13,14.277,14.47,14.238,14.408,10938390,0
2014-03-14,14.379,14.523,14.327,14.346,4479066,0
2014-03-17,14.346,14.399,14.277,14.308,6178034,0
2014-03-18,14.293,14.421,14.277,14.399,3734121,0
2014-03-19,14.414,14.47,14.026,14.034,15625600,0
2014-03-20,14.004,14.026,13.755,13.958,15163655,0
2014-03-21,14.034,14.293,13.958,14.293,17681648,0
2014-03-24,14.162,14.233,14.011,14.129,7069034,0
2014-03-25,14.092,14.123,14.011,14.011,6668392,0
2014-03-26,14.106,14.106,13.919,13.925,9166429,0
2014-03-27,13.959,14.025,13.79,13.929,6993599,0
2014-03-28,13.938,14.031,13.898,13.925,3751678,0
2014-03-31,13.938,14.135,13.836,14.084,7055407,0
2014-04-01,14.043,14.202,13.978,14.182,5943730,0
2014-04-02,14.171,14.268,14.079,14.09,7947582,0
2014-04-03,14.098,14.147,13.951,14.098,6331864,0
2014-04-04,14.135,14.341,14.123,14.293,6885660,0
2014-04-07,14.25,14.514,14.25,14.385,6788567,0
2014-04-08,14.361,15.09,14.361,14.466,8288152,0
2014-04-09,14.48,14.647,14.404,14.621,7164735,0
2014-04-10,14.596,14.744,14.568,14.631,6875848,0
2014-04-11,14.626,14.775,14.561,14.677,5137083,0
2014-04-14,14.67,14.761,14.431,14.561,6100299,0
2014-04-15,14.522,14.614,14.458,14.561,6762005,0
2014-04-16,14.497,14.557,14.473,14.491,5664620,0
2014-04-17,14.452,14.55,14.273,14.341,9752627,0
2014-04-21,14.333,14.507,14.312,14.503,4193966,0
2014-04-22,14.514,14.688,14.507,14.653,6491190,0
2014-04-23,14.688,14.745,14.647,14.67,5196821,0
2014-04-24,14.67,14.839,14.647,14.789,4628819,0
2014-04-25,14.795,14.929,14.749,14.924,6104825,0
2014-04-28,14.982,14.994,14.785,14.802,9991101,0
2014-04-29,14.956,14.956,14.59,14.685,12069293,0
2014-04-30,14.647,14.91,14.614,14.885,6149577,0
2014-05-01,14.877,14.999,14.857,14.976,5316592,0
2014-05-02,14.817,14.903,14.718,14.754,9408809,0
2014-05-05,14.739,14.91,14.703,14.864,4517051,0
2014-05-06,14.857,14.897,14.817,14.885,2764730,0
2014-05-07,14.888,15.14,14.877,15.14,7137497,0
2014-05-08,15.04,15.25,14.929,15.085,7154811,0
2014-05-09,15.062,15.231,15.062,15.14,4512045,0
2014-05-12,15.127,15.231,15.008,15.034,6500906,0
2014-05-13,15.048,15.082,14.964,15.062,5525479,0
2014-05-14,15.077,15.216,15.055,15.191,5177905,0
2014-05-15,15.155,15.295,15.118,15.224,9742446,0
2014-05-16,15.197,15.25,15.131,15.199,3807983,0
2014-05-19,15.216,15.328,15.156,15.295,3871101,0
2014-05-20,15.328,15.362,15.209,15.238,2883117,0
2014-05-21,15.202,15.344,15.175,15.295,3852485,0
2014-05-22,15.295,15.448,15.267,15.357,5890232,0
2014-05-23,15.368,15.52,15.313,15.452,6607445,0
2014-05-27,15.459,15.619,15.452,15.59,6720203,0
2014-05-28,15.631,15.646,15.452,15.501,6166617,0
2014-05-29,15.527,15.557,15.398,15.441,2919301,0
2014-05-30,15.435,15.59,15.374,15.55,6506227,0
2014-06-02,15.563,15.659,15.535,15.54,3696380,0
2014-06-03,15.509,15.535,15.357,15.368,4355808,0
2014-06-04,15.362,15.368,15.231,15.311,5773950,0
2014-06-05,15.357,15.486,15.316,15.486,4727419,0
2014-06-06,15.486,15.598,15.478,15.57,4859551,0
2014-06-09,15.598,15.646,15.514,15.611,6815598,0
2014-06-10,15.605,15.631,15.43,15.435,7239880,0
2014-06-11,15.448,15.535,15.374,15.459,3808299,0
2014-06-12,15.493,15.535,15.407,15.52,3333775,0
2014-06-13,15.493,15.545,15.368,15.52,6283034,0
2014-06-16,15.535,15.54,15.448,15.501,3166891,0
2014-06-17,15.514,15.52,15.288,15.337,5766892,0
2014-06-18,15.448,15.466,15.246,15.374,9418441,0
2014-06-19,15.448,15.578,15.398,15.55,9630067,0
2014-06-20,15.578,15.585,15.349,15.55,10248944,0
2014-06-23,15.557,15.768,15.55,15.675,7400710,0
2014-06-24,15.661,15.729,15.646,15.646,4973818,0
2014-06-25,15.701,15.725,15.535,15.57,6606388,0
2014-06-26,15.621,15.779,15.545,15.728,6614495,0
2014-06-27,15.743,15.822,15.624,15.713,5627904,0
2014-06-30,15.704,15.798,15.667,15.773,4213625,0
2014-07-01,15.743,15.786,15.549,15.586,5066354,0
2014-07-02,15.518,15.539,15.274,15.499,8695266,0
2014-07-03,15.357,15.39,15.282,15.328,4945455,0
2014-07-07,15.328,15.337,15.205,15.282,5897555,0
2014-07-08,15.294,15.506,15.264,15.499,6658758,0
2014-07-09,15.455,15.518,15.375,15.467,3740451,0
2014-07-10,15.45,15.613,15.443,15.506,3201310,0
2014-07-11,15.534,15.545,15.432,15.45,2948132,0
2014-07-14,15.418,15.534,15.395,15.482,3867827,0
2014-07-15,15.443,15.549,15.432,15.506,3212129,0
2014-07-16,15.534,15.578,15.51,15.549,4014727,0
2014-07-17,15.549,15.632,15.534,15.563,3081708,0
2014-07-18,15.563,15.632,15.545,15.591,2765471,0
2014-07-21,15.599,15.691,15.599,15.66,2462808,0
2014-07-22,15.698,15.773,15.671,15.76,2487449,0
2014-07-23,15.806,15.873,15.786,15.842,2855583,0
2014-07-24,15.786,15.846,15.779,15.798,2516278,0
2014-07-25,15.786,15.912,15.779,15.888,2934214,0
2014-07-28,16.029,16.064,15.921,15.964,6282144,0
2014-07-29,16.123,16.151,15.773,15.822,9932299,0
2014-07-30,15.767,15.869,15.409,15.45,9542412,0
2014-07-31,15.395,15.586,15.294,15.578,8553188,0
2014-08-01,15.599,15.75,15.539,15.671,5564215,0
2014-08-04,15.64,15.704,15.563,15.586,4588310,0
2014-08-05,15.586,15.691,15.578,15.621,3885405,0
2014-08-06,15.64,15.66,15.563,15.632,3676629,0
2014-08-07,15.685,15.75,15.609,15.649,4639765,0
2014-08-08,15.665,15.691,15.626,15.649,3321157,0
2014-08-11,15.626,15.701,15.613,15.626,3363658,0
2014-08-12,15.626,15.674,15.599,15.621,2780527,0
2014-08-13,15.66,15.691,15.606,15.665,2276545,0
2014-08-14,15.66,15.779,15.66,15.704,5194677,0
2014-08-15,15.698,15.828,15.685,15.779,7598670,0
2014-08-18,15.793,15.822,15.678,15.728,4468386,0
2014-08-19,15.76,15.779,15.678,15.691,6494840,0
2014-08-20,15.704,15.754,15.644,15.743,4477836,0
2014-08-21,15.734,15.835,15.691,15.806,3950403,0
2014-08-22,15.798,15.856,15.698,15.739,2321482,0
2014-08-25,15.754,15.806,15.691,15.754,2255525,0
2014-08-26,15.76,15.862,15.722,15.835,2854560,0
2014-08-27,15.856,15.9,15.786,15.85,3932740,0
2014-08-28,15.835,15.877,15.798,15.842,1990654,0
2014-08-29,15.85,15.943,15.806,15.936,2374920,0
2014-09-02,15.957,15.957,15.85,15.888,3411787,0
2014-09-03,15.894,15.978,15.862,15.898,2832491,0
2014-09-04,15.9,15.907,15.779,15.822,3702222,0
2014-09-05,15.835,15.982,15.835,15.971,4200025,0
2014-09-08,15.971,15.978,15.869,15.957,2764346,0
2014-09-09,15.929,15.971,15.743,15.754,6419684,0
2014-09-10,15.734,15.798,15.563,15.621,6898731,0
2014-09-11,15.64,15.734,15.613,15.698,3370894,0
2014-09-12,15.665,15.685,15.282,15.301,8134555,0
2014-09-15,15.264,15.383,15.264,15.315,6596880,0
2014-09-16,15.32,15.328,14.996,15.237,8533864,0
2014-09-17,15.282,15.357,15.186,15.186,4366761,0
2014-09-18,15.176,15.193,14.863,14.91,17919151,0
2014-09-19,14.992,15.213,14.974,15.133,12932176,0
2014-09-22,15.18,15.205,14.98,14.992,10506085,0
2014-09-23,15.004,15.024,14.925,14.939,8594511,0
2014-09-24,14.974,15.004,14.851,14.886,9404360,0
2014-09-25,14.897,14.932,14.863,14.889,7673755,0
2014-09-26,14.962,14.962,14.631,14.889,11172517,0
2014-09-29,14.85,14.925,14.798,14.889,5313108,0
2014-09-30,14.911,14.939,14.754,14.754,8819383,0
2014-10-01,14.754,15.037,14.754,15,7152864,0
2014-10-02,15.009,15.037,14.786,14.889,5942813,0
2014-10-03,14.889,14.939,14.791,14.897,5649918,0
2014-10-06,14.889,15.156,14.889,15.074,6001002,0
2014-10-07,15.074,15.279,15.067,15.26,5726445,0
2014-10-08,15.26,15.6,15.215,15.57,11064467,0
2014-10-09,15.563,15.829,15.555,15.66,12547334,0
2014-10-10,15.634,15.798,15.627,15.701,8954366,0
2014-10-13,15.753,16.006,15.719,15.925,7265307,0
2014-10-14,15.961,15.981,15.798,15.925,12480140,0
2014-10-15,15.969,16.105,15.622,15.674,18765348,0
2014-10-16,15.627,15.66,15.336,15.466,17098848,0
2014-10-17,15.447,15.643,15.447,15.586,6205323,0
2014-10-20,15.466,15.731,15.434,15.731,4392874,0
2014-10-21,15.731,15.897,15.687,15.856,5156273,0
2014-10-22,15.856,16.02,15.829,15.941,5389359,0
2014-10-23,15.947,15.981,15.87,15.897,4348098,0
2014-10-24,15.903,16.015,15.868,15.981,6977292,0
2014-10-27,16.037,16.162,15.909,16.105,10810631,0
2014-10-28,16.126,16.273,15.976,16.05,10682584,0
2014-10-29,16.05,16.156,15.685,15.757,8957601,0
2014-10-30,15.757,15.939,15.737,15.901,4744737,0
2014-10-31,15.901,15.995,15.856,15.939,7208093,0
2014-11-03,15.896,16.02,15.861,15.874,3967968,0
2014-11-04,15.908,16.015,15.685,15.757,4922493,0
2014-11-05,15.769,15.834,15.629,15.698,6820941,0
2014-11-06,15.729,15.845,15.685,15.714,4843854,0
2014-11-07,15.769,15.869,15.729,15.803,4209951,0
2014-11-10,15.763,15.874,15.723,15.769,3707234,0
2014-11-11,15.723,15.803,15.705,15.783,2275126,0
2014-11-12,15.783,15.796,15.673,15.783,3592362,0
2014-11-13,15.769,15.908,15.763,15.89,3461371,0
2014-11-14,15.869,16.037,15.869,16.029,4648503,0
2014-11-17,15.975,16.212,15.975,16.178,6511782,0
2014-11-18,16.178,16.234,16.12,16.203,6079272,0
2014-11-19,16.192,16.234,16.12,16.203,4360366,0
2014-11-20,16.212,16.282,16.132,16.253,3351126,0
2014-11-21,16.297,16.305,16.192,16.238,4204107,0
2014-11-24,16.227,16.365,16.212,16.324,3869680,0
2014-11-25,16.338,16.338,16.218,16.256,5093518,0
2014-11-26,16.33,16.354,16.238,16.31,2517658,0
2014-11-28,16.338,16.393,16.278,16.328,2475908,0
2014-12-01,16.297,16.338,16.19,16.218,4787368,0
2014-12-02,16.196,16.393,16.145,16.375,4550754,0
2014-12-03,16.375,16.4,16.318,16.383,3209391,0
2014-12-04,16.383,16.43,16.343,16.375,3466094,0
2014-12-05,16.318,16.375,15.957,16.034,8087674,0
2014-12-08,15.999,16.049,15.692,15.771,7980100,0
2014-12-09,15.73,16.011,15.699,15.984,5275563,0
2014-12-10,15.992,16.011,15.759,15.785,2801682,0
2014-12-11,15.785,15.927,15.692,15.904,6867302,0
2014-12-12,15.877,15.898,15.716,15.739,4321042,0
2014-12-15,15.739,15.747,15.447,15.466,4753162,0
2014-12-16,15.452,15.617,15.39,15.407,5557985,0
2014-12-17,15.429,15.581,15.402,15.511,4436605,0
2014-12-18,15.564,15.617,15.466,15.564,5580535,0
2014-12-19,15.609,15.822,15.497,15.774,10355091,0
2014-12-22,15.806,15.877,15.739,15.856,4741178,0
2014-12-23,15.892,15.892,15.685,15.725,4750493,0
2014-12-24,15.678,15.725,15.534,15.665,3118814,0
2014-12-26,15.685,15.806,15.594,15.777,3299740,0
2014-12-29,15.866,16.056,15.759,15.951,6150727,0
2014-12-30,15.866,15.945,15.73,15.816,3182732,0
2014-12-31,15.777,15.893,15.563,15.601,4316977,0
2015-01-02,15.628,15.979,15.592,15.951,4137681,0
2015-01-05,15.905,15.912,15.724,15.798,4350362,0
2015-01-06,15.872,15.937,15.747,15.801,5649785,0
2015-01-07,15.816,15.836,15.747,15.785,4899259,0
2015-01-08,15.829,15.836,15.685,15.73,5007090,0
2015-01-09,15.724,15.785,15.67,15.678,4945676,0
2015-01-12,15.653,15.685,15.563,15.653,3897282,0
2015-01-13,15.636,15.685,15.365,15.463,4933340,0
2015-01-14,15.378,15.407,15.174,15.386,7173039,0
2015-01-15,15.378,15.485,15.314,15.351,8935748,0
2015-01-16,15.37,15.592,15.328,15.579,7544406,0
2015-01-20,15.653,15.653,15.299,15.345,6899950,0
2015-01-21,15.328,15.456,15.245,15.437,3721989,0
2015-01-22,15.501,15.791,15.45,15.771,4858312,0
2015-01-23,15.771,15.791,15.544,15.636,3202117,0
2015-01-26,15.66,15.771,15.549,15.764,3706092,0
2015-01-27,15.678,15.753,15.628,15.66,2977034,0
2015-01-28,15.685,15.759,15.548,15.555,2992996,0
2015-01-29,15.555,15.692,15.356,15.537,4330529,0
2015-01-30,15.466,15.636,15.454,15.555,5516521,0
2015-02-02,15.537,15.555,15.323,15.483,6336567,0
2015-02-03,15.362,15.773,15.271,15.685,7543147,0
2015-02-04,15.615,15.685,15.422,15.466,5841556,0
2015-02-05,15.448,15.663,15.435,15.656,4708791,0
2015-02-06,15.663,15.663,15.454,15.551,7634625,0
2015-02-09,15.548,15.699,15.521,15.653,3626146,0
2015-02-10,15.67,15.699,15.509,15.525,4925533,0
2015-02-11,15.466,15.555,15.462,15.509,2906934,0
2015-02-12,15.548,15.699,15.483,15.692,2766618,0
2015-02-13,15.707,15.859,15.66,15.848,3646927,0
2015-02-17,15.747,15.915,15.747,15.824,3442864,0
2015-02-18,15.839,15.859,15.67,15.779,2637422,0
2015-02-19,15.753,15.867,15.699,15.786,2775978,0
2015-02-20,15.786,15.873,15.779,15.839,3281064,0
2015-02-23,15.839,15.873,15.73,15.773,3372722,0
2015-02-24,15.739,15.753,15.6,15.725,5718598,0
2015-02-25,15.636,15.825,15.636,15.652,4964744,0
2015-02-26,15.644,15.677,15.466,15.512,6505052,0
2015-02-27,15.506,15.699,15.506,15.628,3270662,0
2015-03-02,15.613,15.677,15.518,15.568,3837836,0
2015-03-03,15.576,15.622,15.512,15.561,3589496,0
2015-03-04,15.568,15.622,15.518,15.59,2554851,0
2015-03-05,15.598,15.677,15.553,15.576,2999975,0
2015-03-06,15.498,15.546,15.277,15.352,6669688,0
2015-03-09,15.418,15.481,15.307,15.352,4356734,0
2015-03-10,15.266,15.399,15.256,15.298,4498250,0
2015-03-11,15.313,15.327,15.125,15.155,5556889,0
2015-03-12,15.203,15.37,15.19,15.327,4074108,0
2015-03-13,15.387,15.428,15.298,15.418,5176763,0
2015-03-16,15.452,15.628,15.439,15.622,4729311,0
2015-03-17,15.613,15.716,15.59,15.692,5544406,0
2015-03-18,15.644,16.005,15.628,15.896,7416086,0
2015-03-19,15.896,16,15.825,15.856,4125805,0
2015-03-20,15.883,15.993,15.841,15.89,8816174,0
2015-03-23,15.861,16.013,15.832,15.948,6048768,0
2015-03-24,15.978,15.978,15.849,15.869,4706683,0
2015-03-25,15.91,15.993,15.874,15.903,4299825,0
2015-03-26,15.918,15.971,15.841,15.866,4533751,0
2015-03-27,15.883,15.966,15.779,15.897,3278039,0
2015-03-30,15.903,15.919,15.746,15.773,4325015,0
2015-03-31,15.729,15.853,15.705,15.714,6064310,0
2015-04-01,15.765,15.824,15.698,15.808,2823302,0
2015-04-02,15.786,15.856,15.746,15.779,2413633,0
2015-04-06,15.824,15.979,15.793,15.957,3431427,0
2015-04-07,15.957,15.973,15.799,15.897,2935001,0
2015-04-08,15.89,16.02,15.799,16.006,4105248,0
2015-04-09,16.001,16.02,15.911,15.935,2306633,0
2015-04-10,15.966,16.085,15.949,15.987,2568649,0
2015-04-13,15.935,15.957,15.824,15.903,3833494,0
2015-04-14,15.943,16.077,15.903,16.006,2681180,0
2015-04-15,16.046,16.059,15.861,15.861,4144415,0
2015-04-16,15.874,15.987,15.841,15.966,2846823,0
2015-04-17,15.911,15.987,15.903,15.911,2752986,0
2015-04-20,15.919,15.987,15.883,15.943,2582997,0
2015-04-21,15.987,16.02,15.943,15.943,2614815,0
2015-04-22,15.927,15.979,15.89,15.947,2886539,0
2015-04-23,15.919,15.979,15.903,15.911,2578016,0
2015-04-24,15.949,15.983,15.89,15.897,4561484,0
2015-04-27,15.949,15.987,15.799,15.841,4787430,0
2015-04-28,15.736,15.778,15.391,15.489,8851589,0
2015-04-29,15.252,15.369,15.17,15.286,8600753,0
2015-04-30,15.184,15.362,15.184,15.362,6966884,0
2015-05-01,15.317,15.457,15.28,15.444,8197694,0
2015-05-04,15.426,15.471,15.362,15.471,4698600,0
2015-05-05,15.512,15.512,15.26,15.286,4404768,0
2015-05-06,15.286,15.294,15.115,15.184,4600222,0
2015-05-07,15.191,15.252,15.148,15.237,5821872,0
2015-05-08,15.343,15.416,15.28,15.356,6587874,0
2015-05-11,15.362,15.362,15.269,15.294,3991502,0
2015-05-12,15.269,15.407,15.212,15.333,4378532,0
2015-05-13,15.333,15.384,15.252,15.273,3551174,0
2015-05-14,15.269,15.391,15.269,15.362,2539142,0
2015-05-15,15.369,15.444,15.333,15.438,2389531,0
2015-05-18,15.391,15.471,15.343,15.466,2449522,0
2015-05-19,15.481,15.481,15.397,15.416,3949495,0
2015-05-20,15.407,15.506,15.397,15.426,4407996,0
2015-05-21,15.444,15.519,15.416,15.481,3642046,0
2015-05-22,15.519,15.548,15.438,15.444,2698886,0
2015-05-26,15.426,15.481,15.372,15.432,3547123,0
2015-05-27,15.416,15.472,15.416,15.438,4549618,0
2015-05-28,15.416,15.556,15.416,15.537,3688832,0
2015-05-29,15.556,15.73,15.543,15.675,20978157,0
2015-06-01,15.707,15.707,15.549,15.563,3319871,0
2015-06-02,15.513,15.563,15.356,15.369,4297939,0
2015-06-03,15.348,15.369,15.16,15.209,5379624,0
2015-06-04,15.144,15.285,15.121,15.217,6067530,0
2015-06-05,15.16,15.16,14.851,14.859,8662809,0
2015-06-08,14.83,14.864,14.698,14.763,5355944,0
2015-06-09,14.692,14.746,14.566,14.617,8134873,0
2015-06-10,14.503,14.686,14.503,14.646,5036070,0
2015-06-11,14.692,15.023,14.665,14.993,5650673,0
2015-06-12,14.957,15.111,14.918,15.111,15341731,0
2015-06-15,15.023,15.111,14.91,14.918,4304925,0
2015-06-16,14.904,14.965,14.864,14.925,3754203,0
2015-06-17,14.771,15.015,14.771,14.985,6948101,0
2015-06-18,14.993,15.031,14.957,14.993,4266734,0
2015-06-19,15.015,15.031,14.887,14.896,9508114,0
2015-06-22,14.896,14.985,14.882,14.896,4900754,0
2015-06-23,14.882,14.896,14.803,14.845,3712991,0
2015-06-24,14.813,14.864,14.73,14.771,4095225,0
2015-06-25,14.755,14.783,14.589,14.595,4636371,0
2015-06-26,14.534,14.541,14.155,14.213,10888510,0
2015-06-29,14.064,14.207,14.004,14.117,8064755,0
2015-06-30,14.048,14.306,13.907,13.948,8592914,0
2015-07-01,13.974,14.139,13.827,14.064,5398362,0
2015-07-02,14.08,14.213,14.064,14.139,3892789,0
2015-07-06,14.064,14.298,14.048,14.283,5719945,0
2015-07-07,14.419,14.739,14.412,14.715,11563534,0
2015-07-08,14.757,14.785,14.582,14.674,6381798,0
2015-07-09,14.707,14.765,14.459,14.468,5646988,0
2015-07-10,14.419,14.435,14.277,14.277,6743540,0
2015-07-13,14.313,14.383,14.291,14.313,4336176,0
2015-07-14,14.313,14.435,14.313,14.367,3894500,0
2015-07-15,14.383,14.475,14.27,14.435,5602340,0
2015-07-16,14.435,14.51,14.39,14.427,4499072,0
2015-07-17,14.39,14.484,14.354,14.459,6554835,0
2015-07-20,14.484,14.503,14.328,14.443,5322511,0
2015-07-21,14.443,14.566,14.399,14.468,6585253,0
2015-07-22,14.49,14.526,14.435,14.451,2799526,0
2015-07-23,14.443,14.443,14.306,14.345,4441526,0
2015-07-24,14.345,14.383,14.102,14.155,3925843,0
2015-07-27,14.055,14.27,14.055,14.221,5722311,0
2015-07-28,14.11,14.61,14.094,14.399,7877493,0
2015-07-29,14.404,14.575,14.353,14.552,5422852,0
2015-07-30,14.559,14.782,14.503,14.752,4485228,0
2015-07-31,14.794,14.911,14.734,14.782,4345032,0
2015-08-03,14.76,14.888,14.752,14.844,3517405,0
2015-08-04,14.794,14.851,14.71,14.734,2988377,0
2015-08-05,14.782,14.794,14.696,14.776,4209135,0
2015-08-06,14.788,14.836,14.677,14.776,2628242,0
2015-08-07,14.788,14.794,14.702,14.77,2757488,0
2015-08-10,14.776,14.829,14.71,14.782,3267082,0
2015-08-11,14.788,15.026,14.776,15.002,3558018,0
2015-08-12,15.052,15.273,14.987,15.236,6034208,0
2015-08-13,15.312,15.335,15.088,15.159,4511030,0
2015-08-14,15.143,15.312,15.082,15.303,2741984,0
2015-08-17,15.312,15.325,15.236,15.273,5540382,0
2015-08-18,15.226,15.269,15.188,15.226,3748140,0
2015-08-19,15.217,15.285,15.127,15.269,3420050,0
2015-08-20,15.181,15.402,15.181,15.335,6777166,0
2015-08-21,15.35,15.412,14.987,14.987,7093658,0
2015-08-24,14.491,15.108,14.353,14.744,8784312,0
2015-08-25,15.026,15.108,14.64,14.64,5379595,0
2015-08-26,14.888,14.937,14.734,14.829,6572598,0
2015-08-27,14.859,15.24,14.859,15.163,4154856,0
2015-08-28,15.177,15.185,14.97,15.014,3836870,0
2015-08-31,14.982,15.004,14.821,14.836,5793795,0
2015-09-01,14.794,14.865,14.734,14.794,4189156,0
2015-09-02,14.787,14.897,14.743,14.821,3724942,0
2015-09-03,14.844,14.952,14.781,14.884,2799991,0
2015-09-04,14.794,14.884,14.638,14.717,3471297,0
2015-09-08,14.829,14.851,14.726,14.802,4209789,0
2015-09-09,14.859,14.92,14.595,14.625,5783736,0
2015-09-10,14.7,14.717,14.554,14.595,3888888,0
2015-09-11,14.541,14.802,14.516,14.794,3318622,0
2015-09-14,14.859,14.859,14.695,14.726,3012759,0
2015-09-15,14.734,14.812,14.685,14.759,3170332,0
2015-09-16,14.743,14.836,14.7,14.776,2876847,0
2015-09-17,14.787,15.191,14.726,15.081,4998432,0
2015-09-18,15.083,15.198,15.038,15.061,6691925,0
2015-09-21,15.098,15.299,15.045,15.291,4583738,0
2015-09-22,15.247,15.255,15.083,15.089,3162207,0
2015-09-23,15.106,15.269,15.106,15.231,2623056,0
2015-09-24,15.177,15.276,15.07,15.255,3876304,0
2015-09-25,15.283,15.317,15.022,15.038,3977165,0
2015-09-28,15.004,15.106,14.691,14.863,4955947,0
2015-09-29,14.842,14.896,14.567,14.598,4189339,0
2015-09-30,14.613,14.73,14.474,14.653,5843661,0
2015-10-01,14.691,14.863,14.635,14.78,3365941,0
2015-10-02,14.73,14.987,14.714,14.976,4304322,0
2015-10-05,14.943,15.214,14.937,15.206,3348256,0
2015-10-06,15.224,15.313,15.186,15.25,2599337,0
2015-10-07,15.214,15.303,15.18,15.268,5169692,0
2015-10-08,15.243,15.285,15.179,15.234,3987825,0
2015-10-09,15.258,15.273,15.139,15.173,3282483,0
2015-10-12,15.186,15.289,15.165,15.234,2057446,0
2015-10-13,15.179,15.206,15.061,15.139,3068337,0
2015-10-14,15.123,15.165,15.079,15.099,4461931,0
2015-10-15,15.099,15.106,14.982,15.054,3211140,0
2015-10-16,15.038,15.099,14.969,15.014,3495345,0
2015-10-19,15.07,15.079,14.937,14.969,3233857,0
2015-10-20,14.969,15.004,14.882,14.961,5332548,0
2015-10-21,14.982,15.022,14.927,14.951,2876908,0
2015-10-22,14.982,15.045,14.91,14.996,3714591,0
2015-10-23,14.987,15.045,14.951,15.029,3482587,0
2015-10-26,15.054,15.079,14.91,14.943,3488200,0
2015-10-27,14.45,14.584,14.12,14.22,14319448,0
2015-10-28,14.191,14.324,14.034,14.247,10255660,0
2015-10-29,14.134,14.213,14.002,14.143,7442114,0
2015-10-30,14.134,14.2,14.081,14.127,6344947,0
2015-11-02,14.127,14.374,14.12,14.364,5054056,0
2015-11-03,14.35,14.436,14.293,14.316,4543919,0
2015-11-04,14.284,14.411,14.191,14.293,4131076,0
2015-11-05,14.293,14.301,14.087,14.134,4958255,0
2015-11-06,14.031,14.167,13.951,14.087,5702026,0
2015-11-09,14.038,14.134,14.002,14.047,4920640,0
2015-11-10,14.055,14.206,14.038,14.182,3037932,0
2015-11-11,14.191,14.255,14.167,14.182,2340354,0
2015-11-12,14.111,14.2,14.016,14.024,3494568,0
2015-11-13,14.064,14.255,14.031,14.12,3352327,0
2015-11-16,14.087,14.213,14.087,14.191,2588112,0
2015-11-17,14.158,14.255,14.12,14.175,2832459,0
2015-11-18,14.167,14.333,14.15,14.333,3248074,0
2015-11-19,14.374,14.469,14.301,14.316,4021506,0
2015-11-20,14.359,14.419,14.2,14.229,4612306,0
2015-11-23,14.22,14.279,14.2,14.22,3295660,0
2015-11-24,14.206,14.324,14.182,14.316,2865525,0
2015-11-25,14.343,14.382,14.206,14.293,2173909,0
2015-11-27,14.316,14.461,14.293,14.429,1884840,0
2015-11-30,14.412,14.437,14.301,14.382,3905226,0
2015-12-01,14.382,14.5,14.36,14.398,3379054,0
2015-12-02,14.388,14.412,14.165,14.18,3531083,0
2015-12-03,14.213,14.293,14.085,14.18,4270259,0
2015-12-04,14.11,14.228,14.079,14.141,3669450,0
2015-12-07,14.11,14.141,14.014,14.092,3503693,0
2015-12-08,14.007,14.131,13.981,14.022,3388650,0
2015-12-09,14.027,14.069,13.909,13.973,2992326,0
2015-12-10,13.948,14.06,13.903,13.973,2066817,0
2015-12-11,13.924,14.007,13.73,13.806,3896613,0
2015-12-14,13.723,13.878,13.533,13.587,5110847,0
2015-12-15,13.604,13.783,13.579,13.708,3605045,0
2015-12-16,13.612,13.939,13.587,13.939,6650917,0
2015-12-17,13.955,14.06,13.917,13.998,3084318,0
2015-12-18,13.998,14.085,13.924,14.022,4097067,0
2015-12-21,14.101,14.18,13.964,14.165,4990746,0
2015-12-22,14.18,14.388,14.18,14.324,3627401,0
2015-12-23,14.36,14.382,14.27,14.301,3464003,0
2015-12-24,14.278,14.324,14.206,14.246,1085951,0
2015-12-28,14.198,14.246,14.11,14.236,2750010,0
2015-12-29,14.236,14.317,14.09,14.131,2686126,0
2015-12-30,14.099,14.228,14.067,14.099,2449221,0
2015-12-31,14.058,14.14,14.026,14.049,3795692,0
2016-01-04,13.92,14.361,13.919,14.352,3368027,0
2016-01-05,14.343,14.52,14.198,14.414,5797522,0
2016-01-06,14.406,14.6,14.361,14.473,4387489,0
2016-01-07,14.343,14.482,14.302,14.361,5375391,0
2016-01-08,14.414,14.423,14.246,14.285,3975530,0
2016-01-11,14.325,14.334,14.164,14.206,4139564,0
2016-01-12,14.255,14.255,13.936,14.013,3521297,0
2016-01-13,14.019,14.104,13.785,13.838,4495243,0
2016-01-14,13.816,13.882,13.569,13.758,4874432,0
2016-01-15,13.484,13.596,13.285,13.549,6456367,0
2016-01-19,13.613,13.638,13.347,13.369,6282098,0
2016-01-20,13.181,13.281,12.714,13.16,9525870,0
2016-01-21,13.136,13.235,12.98,12.988,6128253,0
2016-01-22,13.103,13.541,13.063,13.489,5056799,0
2016-01-25,13.506,13.525,13.181,13.2,5465607,0
2016-01-26,13.241,13.613,13.174,13.579,6392182,0
2016-01-27,13.514,13.695,13.4,13.489,3610721,0
2016-01-28,13.514,13.713,13.474,13.557,3159708,0
2016-01-29,13.588,14.009,13.574,14.001,6103830,0
2016-02-01,13.983,14.001,13.788,13.86,5113490,0
2016-02-02,13.909,14.353,13.713,14.293,6662356,0
2016-02-03,14.361,14.629,14.293,14.506,12620417,0
2016-02-04,14.575,14.688,14.522,14.636,9119106,0
2016-02-05,14.683,14.687,14.539,14.592,9534965,0
2016-02-08,14.656,14.688,14.467,14.575,6130634,0
2016-02-09,14.575,14.629,14.4,14.425,5743041,0
2016-02-10,14.451,14.531,14.369,14.392,3864714,0
2016-02-11,14.236,14.353,14.088,14.138,4148484,0
2016-02-12,14.205,14.458,14.163,14.377,4377882,0
2016-02-16,14.434,14.584,14.416,14.557,5093151,0
2016-02-17,14.598,14.674,14.498,14.62,7242819,0
2016-02-18,14.629,14.853,14.613,14.763,4049505,0
2016-02-19,14.772,14.853,14.697,14.772,3488800,0
2016-02-22,14.835,14.942,14.786,14.835,2538337,0
2016-02-23,14.763,14.976,14.763,14.908,2887071,0
2016-02-24,14.853,14.9,14.688,14.868,4148738,0
2016-02-25,14.917,15.069,14.886,15.018,5530564,0
2016-02-26,15.06,15.243,15.018,15.084,3681985,0
2016-02-29,15.09,15.205,14.969,14.987,3877734,0
2016-03-01,15.06,15.152,14.9,14.951,4061321,0
2016-03-02,14.951,15.084,14.886,15.06,3609013,0
2016-03-03,15.034,15.26,15.034,15.243,2564188,0
2016-03-04,15.184,15.308,15.133,15.234,2563073,0
2016-03-07,15.205,15.317,15.143,15.205,2817562,0
2016-03-08,15.289,15.289,14.927,15.143,3303699,0
2016-03-09,15.133,15.234,14.991,15.125,3702528,0
2016-03-10,15.176,15.198,14.9,15.052,3324513,0
2016-03-11,15.079,15.184,15.018,15.176,2933970,0
2016-03-14,15.184,15.269,15.056,15.269,3749146,0
2016-03-15,15.17,15.176,14.943,15.084,3266847,0
2016-03-16,15.084,15.205,14.991,15.184,2299333,0
2016-03-17,15.224,15.589,15.152,15.481,4834590,0
2016-03-18,15.455,15.563,15.317,15.449,6226949,0
2016-03-21,15.427,15.542,15.364,15.433,3465363,0
2016-03-22,15.417,15.529,15.361,15.524,2287883,0
2016-03-23,15.49,15.49,15.298,15.323,3132675,0
2016-03-24,15.298,15.372,15.133,15.282,2539950,0
2016-03-28,15.333,15.417,15.273,15.397,2637936,0
2016-03-29,15.397,15.482,15.189,15.472,3263421,0
2016-03-30,15.465,15.543,15.391,15.491,2411606,0
2016-03-31,15.441,15.619,15.441,15.619,3961096,0
2016-04-01,15.557,15.708,15.441,15.708,4066468,0
2016-04-04,15.7,15.718,15.504,15.627,3310516,0
2016-04-05,15.591,15.627,15.465,15.564,3576051,0
2016-04-06,15.583,15.66,15.5,15.634,2272026,0
2016-04-07,15.609,15.638,15.546,15.591,2090684,0
2016-04-08,15.66,15.708,15.6,15.666,1713259,0
2016-04-11,15.66,15.775,15.564,15.753,3769244,0
2016-04-12,15.76,15.799,15.66,15.691,2314974,0
2016-04-13,15.7,15.768,15.627,15.76,2388696,0
2016-04-14,15.76,15.799,15.66,15.691,2097023,0
2016-04-15,15.736,15.775,15.673,15.736,1971837,0
2016-04-18,15.691,15.799,15.678,15.79,1873563,0
2016-04-19,15.836,15.909,15.783,15.868,2567438,0
2016-04-20,15.876,15.909,15.7,15.727,4492385,0
2016-04-21,15.718,15.753,15.517,15.583,3338646,0
2016-04-22,15.619,15.666,15.465,15.564,2350690,0
2016-04-25,15.564,15.666,15.482,15.643,2419559,0
2016-04-26,15.482,15.583,15.104,15.28,7944343,0
2016-04-27,15.288,15.475,15.258,15.475,4390717,0
2016-04-28,15.429,15.52,15.349,15.442,2461723,0
2016-04-29,15.409,15.577,15.391,15.567,3677547,0
2016-05-02,15.567,15.638,15.429,15.538,3325326,0
2016-05-03,15.475,15.52,15.307,15.383,2374856,0
2016-05-04,15.373,15.638,15.349,15.622,3173139,0
2016-05-05,15.656,15.758,15.586,15.75,3208127,0
2016-05-06,15.724,16.045,15.724,15.969,6002965,0
2016-05-09,16.052,16.145,15.953,16.026,5816538,0
2016-05-10,16.062,16.163,16.035,16.145,4362669,0
2016-05-11,16.137,16.307,16.129,16.163,3467764,0
2016-05-12,16.182,16.255,16.072,16.182,2608375,0
2016-05-13,16.223,16.291,16.137,16.21,1938872,0
2016-05-16,16.129,16.274,16.12,16.246,1876289,0
2016-05-17,16.3,16.3,16.08,16.145,2614962,0
2016-05-18,16.129,16.205,15.661,15.806,4394739,0
2016-05-19,15.741,15.899,15.661,15.816,3400201,0
2016-05-20,15.884,15.943,15.781,15.907,1909728,0
2016-05-23,16.357,16.418,15.915,16.246,8860637,0
2016-05-24,16.154,16.341,16.111,16.173,4815247,0
2016-05-25,16.23,16.255,16.129,16.197,4592433,0
2016-05-26,16.274,16.307,16.23,16.283,4553907,0
2016-05-27,16.274,16.335,16.128,16.173,2292244,0
2016-05-31,16.182,16.247,16.088,16.173,3011176,0
2016-06-01,16.163,16.274,16.153,16.256,2695931,0
2016-06-02,16.274,16.317,16.239,16.274,2305387,0
2016-06-03,16.317,16.377,16.256,16.335,4407086,0
2016-06-06,16.359,16.416,16.335,16.368,3204965,0
2016-06-07,16.393,16.412,16.317,16.368,3501788,0
2016-06-08,16.359,16.385,16.307,16.326,2844484,0
2016-06-09,16.359,16.359,16.288,16.335,3130891,0
2016-06-10,16.317,16.317,16.119,16.182,4065522,0
2016-06-13,16.111,16.163,15.984,16.079,4169307,0
2016-06-14,16.06,16.119,15.904,15.922,2833742,0
2016-06-15,15.888,16.095,15.88,16.05,2418147,0
2016-06-16,16.07,16.274,16.006,16.266,3965595,0
2016-06-17,16.292,16.445,16.256,16.274,5359405,0
2016-06-20,16.335,16.496,16.317,16.48,3193735,0
2016-06-21,16.505,16.59,16.393,16.42,3758346,0
2016-06-22,16.42,16.539,16.412,16.491,2030204,0
2016-06-23,16.532,16.539,16.445,16.523,2332081,0
2016-06-24,16.274,16.79,16.239,16.686,6306437,0
2016-06-27,16.71,16.77,16.359,16.556,6673721,0
2016-06-28,16.642,16.936,16.595,16.887,4393944,0
2016-06-29,17.015,17.015,16.816,16.832,5330616,0
2016-06-30,16.877,17.181,16.832,17.154,4980329,0
2016-07-01,17.189,17.206,16.955,17.077,2905882,0
2016-07-05,17.109,17.117,16.877,16.936,3947694,0
2016-07-06,16.983,17.177,16.859,17.154,4577076,0
2016-07-07,17.117,17.137,16.816,16.869,3259339,0
2016-07-08,16.808,16.842,16.617,16.651,5176765,0
2016-07-11,16.617,16.679,16.461,16.679,4257218,0
2016-07-12,16.627,16.696,16.575,16.651,4910917,0
2016-07-13,16.679,16.679,16.523,16.617,2306489,0
2016-07-14,16.617,16.712,16.583,16.617,2217330,0
2016-07-15,16.634,16.688,16.579,16.66,2986875,0
2016-07-18,16.617,16.67,16.59,16.627,1894736,0
2016-07-19,16.532,16.816,16.532,16.808,4460621,0
2016-07-20,16.869,16.986,16.816,16.912,4894320,0
2016-07-21,16.912,16.963,16.869,16.955,2200056,0
2016-07-22,16.936,17.059,16.92,16.998,3516167,0
2016-07-25,16.963,17.023,16.896,16.946,3893146,0
2016-07-26,17.015,17.042,16.963,17.023,2392825,0
2016-07-27,17.042,17.087,16.875,17.042,3185413,0
2016-07-28,16.83,17.191,16.83,17.156,6053672,0
2016-07-29,17.183,17.223,16.972,17.128,4669383,0
2016-08-01,17.077,17.214,17.023,17.191,3272086,0
2016-08-02,17.118,17.214,17.05,17.05,2663709,0
2016-08-03,17.05,17.218,16.994,17.214,2945916,0
2016-08-04,17.199,17.312,17.183,17.295,2031088,0
2016-08-05,17.295,17.471,17.271,17.393,2164448,0
2016-08-08,17.424,17.452,17.252,17.357,3766092,0
2016-08-09,17.329,17.498,17.252,17.498,2832299,0
2016-08-10,17.489,17.575,17.461,17.48,2823225,0
2016-08-11,17.521,17.521,17.329,17.442,2222331,0
2016-08-12,17.471,17.498,17.347,17.401,1864257,0
2016-08-15,17.337,17.433,17.279,17.295,1795862,0
2016-08-16,17.279,17.305,17.191,17.223,2259074,0
2016-08-17,17.252,17.319,17.069,17.295,2678234,0
2016-08-18,17.261,17.384,17.233,17.375,2066012,0
2016-08-19,17.312,17.375,17.214,17.375,2012553,0
2016-08-22,17.384,17.401,17.252,17.347,2764098,0
2016-08-23,17.357,17.521,17.237,17.461,2569553,0
2016-08-24,17.471,17.513,17.367,17.442,2470808,0
2016-08-25,17.471,17.471,17.357,17.384,2371337,0
2016-08-26,17.409,17.409,17.183,17.233,3212031,0
2016-08-29,17.296,17.368,17.208,17.223,2862133,0
2016-08-30,17.233,17.261,17.164,17.233,2383765,0
2016-08-31,17.208,17.214,16.9,17.04,5002281,0
2016-09-01,17.076,17.102,16.836,16.952,3544510,0
2016-09-02,17.057,17.296,16.988,17.271,2563845,0
2016-09-06,17.271,17.454,17.191,17.444,2655868,0
2016-09-07,17.463,17.579,17.403,17.55,3459921,0
2016-09-08,17.559,17.569,17.348,17.426,2828653,0
2016-09-09,17.435,17.435,16.806,16.811,4255883,0
2016-09-12,16.758,17.102,16.66,17.04,5416570,0
2016-09-13,17.085,17.127,16.876,16.924,4575619,0
2016-09-14,16.988,17.199,16.942,17.021,3687076,0
2016-09-15,17.182,17.182,16.933,17.085,3237432,0
2016-09-16,17.004,17.048,16.826,16.9,3688671,0
2016-09-19,16.916,17.155,16.908,17.026,1514934,0
2016-09-20,17.076,17.261,17.067,17.252,3446170,0
2016-09-21,17.242,17.403,17.03,17.386,3174108,0
2016-09-22,17.463,17.559,17.381,17.482,2259757,0
2016-09-23,17.394,17.468,17.329,17.386,2849701,0
2016-09-26,17.32,17.524,17.32,17.492,2406462,0
2016-09-27,17.492,17.597,17.43,17.454,2302340,0
2016-09-28,17.478,17.492,17.231,17.385,2617860,0
2016-09-29,17.402,17.426,17.212,17.287,1645878,0
2016-09-30,17.304,17.482,17.24,17.402,2561842,0
2016-10-03,17.347,17.367,17.188,17.196,1734900,0
2016-10-04,17.259,17.259,16.778,16.964,5569394,0
2016-10-05,16.947,17.036,16.797,16.83,3022834,0
2016-10-06,16.742,16.814,16.555,16.662,3262697,0
2016-10-07,16.574,16.903,16.574,16.849,3163487,0
2016-10-10,16.849,17.072,16.849,16.937,1919207,0
2016-10-11,16.92,17.018,16.849,16.912,2669364,0
2016-10-12,17.259,17.259,16.875,17.134,2253772,0
2016-10-13,17.106,17.385,17.106,17.332,3396064,0
2016-10-14,17.337,17.337,17.162,17.171,1867816,0
2016-10-17,17.205,17.259,17.11,17.142,1617005,0
2016-10-18,17.231,17.269,17.098,17.188,1240653,0
2016-10-19,17.25,17.312,17.188,17.304,1476756,0
2016-10-20,17.278,17.347,17.24,17.347,1467153,0
2016-10-21,17.347,17.435,17.294,17.347,1253143,0
2016-10-24,17.337,17.677,17.337,17.668,3805188,0
2016-10-25,17.926,18.07,17.722,17.971,6043713,0
2016-10-26,18.006,18.192,17.99,18.042,4312693,0
2016-10-27,17.998,18.07,17.831,17.872,3025829,0
2016-10-28,17.854,17.952,17.745,17.826,2618906,0
2016-10-31,17.826,18.033,17.773,18.023,4496337,0
2016-11-01,17.998,18.015,17.683,17.736,3736645,0
2016-11-02,17.702,17.764,17.56,17.62,5173894,0
2016-11-03,17.638,17.844,17.613,17.638,3161041,0
2016-11-04,17.628,17.754,17.603,17.71,2657472,0
2016-11-07,17.764,17.915,17.754,17.844,4071249,0
2016-11-08,17.907,17.962,17.831,17.882,4715459,0
2016-11-09,17.613,17.834,17.603,17.638,6369935,0
2016-11-10,17.664,17.701,17.18,17.307,10643625,0
2016-11-11,17.36,17.467,17.256,17.378,2854176,0
2016-11-14,17.521,17.521,17.125,17.143,4101513,0
2016-11-15,17.162,17.393,17.115,17.322,5505385,0
2016-11-16,17.397,17.521,17.172,17.214,4729595,0
2016-11-17,17.252,17.33,17.198,17.214,2753926,0
2016-11-18,17.261,17.317,17.091,17.198,3988579,0
2016-11-21,17.233,17.308,17.214,17.242,4154009,0
2016-11-22,17.307,17.35,17.233,17.233,2572039,0
2016-11-23,17.223,17.233,16.973,17.001,3169386,0
2016-11-25,17.026,17.068,16.946,17.001,2766500,0
2016-11-28,17.064,17.073,16.91,16.945,6234060,0
2016-11-29,16.927,17.274,16.918,17.235,3885283,0
2016-11-30,17.208,17.235,16.818,16.927,5121339,0
2016-12-01,16.927,16.963,16.255,16.411,11443699,0
2016-12-02,16.364,16.429,16.166,16.229,5008306,0
2016-12-05,16.211,16.601,16.201,16.583,3987489,0
2016-12-06,16.583,16.719,16.537,16.664,2513684,0
2016-12-07,16.719,16.983,16.693,16.864,3590723,0
2016-12-08,16.864,16.963,16.655,16.818,3689263,0
2016-12-09,16.783,16.901,16.719,16.773,3225430,0
2016-12-12,16.745,16.845,16.555,16.629,3999346,0
2016-12-13,16.601,16.646,16.302,16.32,7178898,0
2016-12-14,16.339,16.547,16.146,16.229,5829787,0
2016-12-15,16.009,16.102,15.688,15.901,8878443,0
2016-12-16,15.976,16.237,15.949,16.211,4555333,0
2016-12-19,16.31,16.555,16.246,16.555,3625693,0
2016-12-20,16.555,16.601,16.373,16.401,3363423,0
2016-12-21,16.401,16.51,16.33,16.411,2929712,0
2016-12-22,16.473,16.56,16.383,16.483,2854942,0
2016-12-23,16.601,16.601,16.32,16.464,2781025,0
2016-12-27,16.491,16.537,16.355,16.411,2502156,0
2016-12-28,16.429,16.457,16.273,16.411,3690693,0
2016-12-29,16.411,16.691,16.364,16.639,3496019,0
2016-12-30,16.639,16.677,16.521,16.611,2986040,0
2017-01-03,16.593,17.015,16.584,17.015,4919348,0
2017-01-04,17.089,17.329,17.043,17.315,6252440,0
2017-01-05,17.315,17.364,17.244,17.354,4157147,0
2017-01-06,17.325,17.435,17.273,17.291,2848689,0
2017-01-09,17.325,17.444,17.215,17.291,3379460,0
2017-01-10,17.334,17.334,17.015,17.18,3651868,0
2017-01-11,17.224,17.3,17.07,17.234,2475826,0
2017-01-12,17.199,17.334,17.18,17.291,2993994,0
2017-01-13,17.315,17.344,17.106,17.263,2029236,0
2017-01-17,17.291,17.483,17.291,17.373,2460894,0
2017-01-18,17.383,17.536,17.373,17.401,4808209,0
2017-01-19,17.41,17.435,17.373,17.406,3721270,0
2017-01-20,17.383,17.41,17.3,17.364,2188230,0
2017-01-23,17.373,17.584,17.339,17.503,2377728,0
2017-01-24,17.546,17.615,17.444,17.594,5419968,0
2017-01-25,17.628,17.628,17.454,17.51,3656279,0
2017-01-26,17.493,17.536,17.426,17.454,3853407,0
2017-01-27,17.493,17.52,17.393,17.511,2018234,0
2017-01-30,17.41,17.529,17.392,17.503,2221351,0
2017-01-31,17.52,17.529,17.111,17.271,4313822,0
2017-02-01,17.252,17.314,17.025,17.169,4275257,0
2017-02-02,17.178,17.547,17.111,17.417,4740562,0
2017-02-03,17.529,17.575,17.392,17.52,5401097,0
2017-02-06,17.537,17.769,17.529,17.76,3774516,0
2017-02-07,17.76,17.833,17.604,17.604,4587758,0
2017-02-08,17.667,17.724,17.595,17.724,3627912,0
2017-02-09,17.75,17.787,17.649,17.667,2701032,0
2017-02-10,17.658,17.779,17.658,17.732,1954945,0
2017-02-13,17.741,17.954,17.724,17.944,2805366,0
2017-02-14,17.964,18.011,17.732,17.833,2218291,0
2017-02-15,17.853,17.881,17.724,17.871,2328701,0
2017-02-16,17.833,18.13,17.833,18.002,3056089,0
2017-02-17,18.011,18.093,17.899,18.028,2307506,0
2017-02-21,18.084,18.093,17.944,18.065,2342048,0
2017-02-22,18.065,18.113,17.992,18.038,2819137,0
2017-02-23,18.075,18.214,18.055,18.166,3194780,0
2017-02-24,18.158,18.326,18.13,18.243,2452913,0
2017-02-27,18.204,18.326,18.204,18.234,2140779,0
2017-02-28,18.204,18.336,18.176,18.326,3608161,0
2017-03-01,18.214,18.346,18.046,18.102,3003158,0
2017-03-02,18.102,18.181,18.074,18.122,1849269,0
2017-03-03,18.13,18.26,18.083,18.26,2362188,0
2017-03-06,18.26,18.26,18.134,18.224,2208458,0
2017-03-07,18.166,18.279,18.139,18.195,1723547,0
2017-03-08,18.214,18.243,17.823,17.84,3383886,0
2017-03-09,17.897,18.102,17.77,17.84,2706660,0
2017-03-10,17.897,18.13,17.887,18.054,1906509,0
2017-03-13,18.19,18.195,17.905,17.962,2539923,0
2017-03-14,17.942,17.98,17.813,17.85,2447171,0
2017-03-15,17.935,18.234,17.905,18.214,4137852,0
2017-03-16,18.243,18.297,18.122,18.26,2486866,0
2017-03-17,18.269,18.433,18.269,18.363,4173824,0
2017-03-20,18.391,18.55,18.372,18.4,2216543,0
2017-03-21,18.476,18.516,18.346,18.476,2348209,0
2017-03-22,18.485,18.579,18.439,18.521,2317260,0
2017-03-23,18.531,18.623,18.476,18.55,2732988,0
2017-03-24,18.531,18.569,18.381,18.419,2429001,0
2017-03-27,18.409,18.531,18.372,18.531,1957575,0
2017-03-28,18.579,18.653,18.485,18.605,2732147,0
2017-03-29,18.623,18.785,18.559,18.746,2384992,0
2017-03-30,18.663,18.795,18.663,18.795,1799719,0
2017-03-31,18.756,18.859,18.71,18.746,1695330,0
2017-04-03,18.756,18.903,18.701,18.889,2830647,0
2017-04-04,18.908,19.085,18.849,19.039,2836836,0
2017-04-05,19.076,19.095,18.955,19.021,4699345,0
2017-04-06,19.002,19.002,18.833,18.926,3553401,0
2017-04-07,19.021,19.039,18.859,18.889,2898373,0
2017-04-10,18.936,18.946,18.823,18.889,2406913,0
2017-04-11,18.823,18.982,18.728,18.936,3560713,0
2017-04-12,18.936,19.011,18.898,18.926,2278877,0
2017-04-13,18.982,19.171,18.908,19.095,3079716,0
2017-04-17,19.152,19.425,19.125,19.425,3317091,0
2017-04-18,19.407,19.482,19.321,19.434,2313211,0
2017-04-19,19.473,19.49,19.256,19.434,3161075,0
2017-04-20,19.491,19.5,19.256,19.464,3255990,0
2017-04-21,19.52,19.652,19.464,19.586,2710241,0
2017-04-24,19.652,19.699,19.417,19.633,4412745,0
2017-04-25,19.623,19.726,19.548,19.661,3510191,0
2017-04-26,19.67,19.813,19.613,19.766,4558846,0
2017-04-27,19.766,20.307,19.727,20.287,4635436,0
2017-04-28,20.307,20.336,19.975,20.022,3957639,0
2017-05-01,20.089,20.355,20.059,20.118,3750556,0
2017-05-02,19.538,19.623,19.41,19.48,17110592,0
2017-05-03,19.489,19.585,19.11,19.129,10144751,0
2017-05-04,19.1,19.157,18.85,19.006,10560818,0
2017-05-05,19.053,19.305,19.043,19.187,5881730,0
2017-05-08,19.291,19.328,18.981,19.053,5146652,0
2017-05-09,19.08,19.194,18.597,18.683,8481409,0
2017-05-10,18.702,18.957,18.683,18.892,4785805,0
2017-05-11,18.911,18.976,18.862,18.966,3740102,0
2017-05-12,19.053,19.1,18.911,19.006,4829146,0
2017-05-15,19.006,19.129,18.986,19.09,7374405,0
2017-05-16,19.129,19.291,19.034,19.043,4809747,0
2017-05-17,19.053,19.219,19.034,19.157,4859752,0
2017-05-18,19.11,19.224,18.976,19.006,5117545,0
2017-05-19,19.034,19.157,18.966,19.148,5638112,0
2017-05-22,19.194,19.452,19.167,19.375,2807782,0
2017-05-23,19.338,19.571,19.338,19.499,2887335,0
2017-05-24,19.547,19.623,19.452,19.547,2580139,0
2017-05-25,19.643,19.708,19.529,19.633,2490243,0
2017-05-26,19.68,19.709,19.45,19.68,2204042,0
2017-05-30,19.67,19.728,19.595,19.69,2083353,0
2017-05-31,19.69,19.939,19.661,19.93,5282946,0
2017-06-01,19.92,20.208,19.855,20.045,4394606,0
2017-06-02,20.045,20.122,19.968,19.988,4172782,0
2017-06-05,19.978,20.007,19.877,19.978,3307629,0
2017-06-06,19.997,20.093,19.91,20.063,3270681,0
2017-06-07,20.131,20.198,19.968,20.093,4100184,0
2017-06-08,20.122,20.313,20.025,20.283,3698828,0
2017-06-09,20.227,20.523,20.183,20.467,5189735,0
2017-06-12,20.371,20.533,20.275,20.418,4320174,0
2017-06-13,20.477,20.523,20.352,20.486,2572598,0
2017-06-14,20.505,20.822,20.477,20.743,5156450,0
2017-06-15,20.611,20.975,20.523,20.937,4243508,0
2017-06-16,20.947,21.167,20.937,21.137,5441415,0
2017-06-19,21.233,21.329,21.098,21.147,3350080,0
2017-06-20,21.177,21.233,21.003,21.08,2315867,0
2017-06-21,21.186,21.282,21.013,21.042,2503165,0
2017-06-22,21.108,21.282,21.108,21.242,4651582,0
2017-06-23,21.292,21.357,21.209,21.292,3177376,0
2017-06-26,21.367,21.417,21.252,21.357,2651091,0
2017-06-27,21.357,21.387,20.792,20.802,6143542,0
2017-06-28,20.899,20.976,20.57,20.822,5275480,0
2017-06-29,20.763,20.802,20.454,20.58,4235844,0
2017-06-30,20.59,20.691,20.536,20.58,2627032,0
2017-07-03,20.627,20.948,20.585,20.918,3532322,0
2017-07-05,20.976,21.208,20.898,20.976,3953665,0
2017-07-06,20.928,20.985,20.822,20.899,4202656,0
2017-07-07,20.928,20.938,20.59,20.657,2689575,0
2017-07-10,20.696,20.948,20.686,20.735,3382725,0
2017-07-11,20.812,20.918,20.706,20.802,2639302,0
2017-07-12,20.879,21.034,20.812,20.908,4013872,0
2017-07-13,20.976,20.985,20.551,20.667,3930266,0
2017-07-14,20.696,20.948,20.686,20.889,4109812,0
2017-07-17,20.889,20.966,20.735,20.735,3034124,0
2017-07-18,20.676,20.676,20.338,20.511,5339056,0
2017-07-19,20.493,20.511,20.338,20.367,4961115,0
2017-07-20,20.367,20.474,20.251,20.299,5303988,0
2017-07-21,20.329,20.502,20.213,20.454,4739395,0
2017-07-24,20.464,20.59,20.425,20.454,4718201,0
2017-07-25,20.454,20.541,20.28,20.353,4869060,0
2017-07-26,20.396,20.541,20.377,20.454,6572187,0
2017-07-27,20.708,20.717,20.24,20.659,5138553,0
2017-07-28,20.649,20.649,20.39,20.561,4090881,0
2017-07-31,20.629,20.678,20.552,20.649,5063204,0
2017-08-01,20.649,20.698,20.561,20.669,3344494,0
2017-08-02,20.708,20.708,20.581,20.62,3193092,0
2017-08-03,20.581,20.688,20.464,20.61,3484529,0
2017-08-04,20.629,20.629,20.385,20.464,2405147,0
2017-08-07,20.502,20.571,20.395,20.542,2737705,0
2017-08-08,20.561,20.62,20.474,20.571,3281891,0
2017-08-09,20.552,20.858,20.522,20.776,5813145,0
2017-08-10,20.766,20.863,20.649,20.717,4979354,0
2017-08-11,20.669,20.819,20.542,20.805,4211872,0
2017-08-14,20.854,21.029,20.756,20.873,4022186,0
2017-08-15,20.883,20.971,20.771,20.942,2494099,0
2017-08-16,20.942,21.097,20.912,20.961,4209115,0
2017-08-17,20.961,20.971,20.825,20.854,2673365,0
2017-08-18,20.854,20.971,20.776,20.893,3802569,0
2017-08-21,20.942,20.942,20.795,20.873,2045492,0
2017-08-22,20.893,21.078,20.873,21.01,3492014,0
2017-08-23,20.99,21.097,20.971,20.99,3112347,0
2017-08-24,21.059,21.156,20.971,21.117,2344688,0
2017-08-25,21.205,21.205,21.029,21.097,4059962,0
2017-08-28,21.097,21.146,21.029,21.126,3696413,0
2017-08-29,21.107,21.186,20.842,20.842,4124197,0
2017-08-30,20.852,20.96,20.842,20.861,1774573,0
2017-08-31,20.91,21.176,20.9,21.176,3819888,0
2017-09-01,21.176,21.206,21.068,21.088,1748025,0
2017-09-05,21.097,21.206,20.881,20.91,4238662,0
2017-09-06,21.018,21.048,20.881,20.891,3213997,0
2017-09-07,20.91,20.989,20.812,20.989,3481953,0
2017-09-08,20.989,21.033,20.852,20.994,2289985,0
2017-09-11,20.97,21.156,20.91,21.146,3584891,0
2017-09-12,21.136,21.166,21.048,21.136,2958564,0
2017-09-13,20.537,20.709,20.537,20.596,33745028,0
2017-09-14,20.645,20.679,20.468,20.645,6525793,0
2017-09-15,20.645,20.822,20.596,20.753,7557140,0
2017-09-18,20.822,21.018,20.797,20.989,4601436,0
2017-09-19,21.018,21.186,21.018,21.078,5098351,0
2017-09-20,21.126,21.235,20.92,20.999,5769012,0
2017-09-21,21.028,21.166,20.93,21.038,3249543,0
2017-09-22,21.117,21.314,21.068,21.235,8644883,0
2017-09-25,21.244,21.392,21.131,21.343,5581791,0
2017-09-26,21.382,21.55,21.284,21.48,6297827,0
2017-09-27,21.5,21.57,21.181,21.392,6293016,0
2017-09-28,21.392,21.462,21.125,21.452,4610683,0
2017-09-29,21.412,21.551,21.353,21.491,4327951,0
2017-10-02,21.531,21.63,21.422,21.511,4058940,0
2017-10-03,21.511,21.63,21.481,21.551,2001039,0
2017-10-04,21.481,21.61,21.402,21.6,2844730,0
2017-10-05,21.59,21.69,21.541,21.61,2695248,0
2017-10-06,21.471,21.471,21.134,21.273,8759207,0
2017-10-09,21.303,21.402,21.283,21.313,2084596,0
2017-10-10,21.372,21.392,21.209,21.253,2862931,0
2017-10-11,21.253,21.323,21.219,21.313,3112891,0
2017-10-12,21.313,21.452,21.303,21.372,3745514,0
2017-10-13,21.432,21.65,21.432,21.571,3737572,0
2017-10-16,21.64,21.66,21.521,21.571,2923069,0
2017-10-17,21.66,21.699,21.6,21.66,2079397,0
2017-10-18,21.64,21.709,21.62,21.62,3961352,0
2017-10-19,21.61,21.636,21.562,21.6,2001326,0
2017-10-20,21.6,21.61,21.382,21.6,4784771,0
2017-10-23,21.64,21.66,21.313,21.442,4614521,0
2017-10-24,21.442,21.531,21.372,21.432,3353734,0
2017-10-25,21.402,21.442,20.966,21.253,6651454,0
2017-10-26,21.372,21.412,20.322,20.351,10905997,0
2017-10-27,20.391,20.629,20.074,20.5,6956152,0
2017-10-30,20.57,20.63,20.265,20.31,7262312,0
2017-10-31,20.3,20.41,20.11,20.13,5834687,0
2017-11-01,20.16,20.229,20.05,20.2,6028617,0
2017-11-02,20.22,20.25,19.74,19.85,8948918,0
2017-11-03,19.85,19.85,19.66,19.78,4954321,0
2017-11-06,19.73,19.75,19.37,19.43,8438706,0
2017-11-07,19.36,19.79,19.26,19.57,8394018,0
2017-11-08,19.66,19.95,19.635,19.73,5303250,0
2017-11-09,19.77,19.94,19.6,19.65,5544066,0
2017-11-10,19.65,19.8224,19.46,19.55,5788765,0
