Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.77,35.084,34.65,35.076,282885,0
2005-02-28,34.88,34.943,34.601,34.77,234596,0
2005-03-01,34.968,35.442,34.968,35.199,159016,0
2005-03-02,34.492,34.683,34.38,34.573,330538,0
2005-03-03,34.485,34.691,34.405,34.61,222344,0
2005-03-04,35.076,35.56,35.049,35.354,205287,0
2005-03-07,34.707,34.763,34.286,34.65,276320,0
2005-03-08,34.738,34.81,34.414,34.501,258746,0
2005-03-09,34.855,35.015,34.633,34.65,184167,0
2005-03-10,34.722,34.888,34.471,34.675,187959,0
2005-03-11,34.976,35.236,34.818,34.832,154208,0
2005-03-14,34.541,34.65,34.357,34.454,164321,0
2005-03-15,35.173,35.173,34.65,34.668,179740,0
2005-03-16,34.659,34.81,34.271,34.388,228166,0
2005-03-17,34.002,34.019,33.66,33.821,288207,0
2005-03-18,33.527,33.64,33.17,33.51,502074,0
2005-03-21,33.069,33.355,32.84,33.17,307536,0
2005-03-22,32.998,33.331,32.039,32.712,336238,0
2005-03-23,32.451,32.777,32.357,32.475,292239,0
2005-03-24,32.871,33.069,32.68,32.68,217539,0
2005-03-28,32.752,33.242,32.735,32.769,161424,0
2005-03-29,32.726,33.028,32.579,32.665,226392,0
2005-03-30,32.555,32.785,32.482,32.712,217417,0
2005-03-31,32.831,32.957,32.594,32.785,515599,0
2005-04-01,33.418,33.544,32.721,32.785,185684,0
2005-04-04,32.563,32.911,32.397,32.831,157621,0
2005-04-05,32.972,33.006,32.785,32.957,224240,0
2005-04-06,33.054,33.234,32.879,33.062,178226,0
2005-04-07,33.102,33.348,33.028,33.155,414732,0
2005-04-08,33.187,33.363,32.911,33.211,153208,0
2005-04-11,33.715,33.715,33.348,33.519,149157,0
2005-04-12,33.355,33.527,32.998,33.424,177602,0
2005-04-13,33.821,34.035,33.66,33.709,217539,0
2005-04-14,34.167,34.344,33.938,33.954,230821,0
2005-04-15,33.615,33.805,33.266,33.418,217160,0
2005-04-18,33.314,33.495,33.203,33.385,158254,0
2005-04-19,33.782,34.097,33.782,34.027,272390,0
2005-04-20,33.813,33.83,33.355,33.394,176709,0
2005-04-21,33.7,33.899,33.495,33.782,272151,0
2005-04-22,33.83,34.002,33.653,33.838,147885,0
2005-04-25,33.7,33.938,33.66,33.907,199346,0
2005-04-26,33.25,33.424,33.02,33.203,259247,0
2005-04-27,32.665,32.933,32.459,32.793,421810,0
2005-04-28,32.238,32.634,32.175,32.286,527608,0
2005-04-29,32.856,32.941,32.515,32.831,369850,0
2005-05-02,32.989,33.686,32.594,32.823,185561,0
2005-05-03,32.482,33.02,32.42,32.831,186819,0
2005-05-04,32.902,33.385,32.769,33.226,188214,0
2005-05-05,33.409,33.646,33.226,33.331,253319,0
2005-05-06,33.394,33.394,33.077,33.163,151314,0
2005-05-09,33.028,33.378,32.911,33.314,201864,0
2005-05-10,32.726,32.735,32.357,32.451,283401,0
2005-05-11,32.104,32.318,31.939,32.278,403979,0
2005-05-12,32.23,32.325,31.969,32.031,183668,0
2005-05-13,31.778,32.023,31.563,31.646,245981,0
2005-05-16,31.439,31.842,31.375,31.726,286810,0
2005-05-17,31.408,31.963,31.399,31.709,359618,0
2005-05-18,31.834,32.244,31.772,32.095,391334,0
2005-05-19,32.238,32.238,32.039,32.054,240298,0
2005-05-20,31.669,31.866,31.527,31.756,340663,0
2005-05-23,31.756,32.12,31.701,31.963,410425,0
2005-05-24,31.993,32.008,31.849,31.922,195417,0
2005-05-25,32.031,32.222,31.954,31.969,387682,0
2005-05-26,30.417,30.815,30.34,30.709,718733,0
2005-05-27,30.544,30.577,30.244,30.459,393487,0
2005-05-31,30.402,30.417,30.253,30.285,286053,0
2005-06-01,30.204,30.656,30.204,30.45,254835,0
2005-06-02,30.704,30.704,30.489,30.648,251032,0
2005-06-03,30.166,30.276,29.903,30.016,410802,0
2005-06-06,30.11,30.356,29.945,30.228,279991,0
2005-06-07,30.373,30.757,30.373,30.634,238020,0
2005-06-08,30.709,30.766,30.101,30.292,254956,0
2005-06-09,30.174,30.426,29.975,30.402,190370,0
2005-06-10,30.734,30.781,30.395,30.602,193142,0
2005-06-13,30.481,30.688,30.389,30.64,310069,0
2005-06-14,30.856,30.916,30.704,30.815,260903,0
2005-06-15,31.012,31.012,30.656,30.932,303244,0
2005-06-16,30.91,31.092,30.64,30.996,391094,0
2005-06-17,31.432,31.496,31.256,31.391,368213,0
2005-06-20,30.856,31.225,30.757,31.171,211732,0
2005-06-21,31.328,31.756,31.29,31.654,236625,0
2005-06-22,31.987,32.222,31.898,32.199,323973,0
2005-06-23,32.752,32.84,32.34,32.366,463141,0
2005-06-24,32.405,32.436,32.214,32.244,203136,0
2005-06-27,31.993,32.104,31.915,31.931,154466,0
2005-06-28,32.089,32.318,31.954,32.318,137534,0
2005-06-29,31.922,32.039,31.756,31.963,413591,0
2005-06-30,31.817,31.939,31.588,31.597,360755,0
2005-07-01,31.906,31.993,31.621,31.741,205287,0
2005-07-05,31.249,31.503,31.092,31.366,272529,0
2005-07-06,31.359,31.527,31.209,31.343,227653,0
2005-07-07,30.298,30.856,30.276,30.734,677784,0
2005-07-08,30.742,31.171,30.656,31.043,220947,0
2005-07-11,31.138,31.503,31.129,31.383,250149,0
2005-07-12,31.826,32.071,31.726,31.922,274168,0
2005-07-13,32.039,32.183,31.898,32.144,302351,0
2005-07-14,32.555,32.665,32.278,32.357,322335,0
2005-07-15,32.111,32.397,32.071,32.294,259004,0
2005-07-18,31.834,31.898,31.646,31.669,219813,0
2005-07-19,31.366,31.605,31.052,31.471,352156,0
2005-07-20,31.004,31.654,30.893,31.511,367956,0
2005-07-21,31.542,31.834,31.193,31.638,333328,0
2005-07-22,31.471,31.527,31.209,31.375,223225,0
2005-07-25,31.225,31.328,31.122,31.233,225756,0
2005-07-26,31.129,31.375,31.035,31.29,315753,0
2005-07-27,31.471,31.676,31.298,31.654,247120,0
2005-07-28,31.801,31.954,31.638,31.954,238403,0
2005-07-29,31.343,31.709,31.171,31.256,460989,0
2005-08-01,31.717,31.778,31.563,31.726,232456,0
2005-08-02,31.954,31.993,31.842,31.898,212353,0
2005-08-03,31.684,32.054,31.654,31.875,251788,0
2005-08-04,31.314,31.922,31.178,31.654,422568,0
2005-08-05,32.831,32.865,32.382,32.619,463901,0
2005-08-08,33.25,33.331,32.933,33.012,321958,0
2005-08-09,33.125,33.536,32.972,33.331,1059383,0
2005-08-10,33.741,33.86,33.331,33.536,488035,0
2005-08-11,33.536,33.709,33.488,33.646,229683,0
2005-08-12,33.339,33.553,33.275,33.439,251032,0
2005-08-15,33.306,33.536,33.211,33.463,213112,0
2005-08-16,33.037,33.275,32.957,33.085,355571,0
2005-08-17,32.531,32.587,32.429,32.506,220191,0
2005-08-18,32.095,32.095,31.826,31.922,349761,0
2005-08-19,31.817,32.063,31.717,32,280108,0
2005-08-22,32.374,32.436,31.978,32.104,244467,0
2005-08-23,32.008,32.071,31.881,31.954,286174,0
2005-08-24,31.963,31.978,31.669,31.764,197311,0
2005-08-25,31.987,32.071,31.772,31.963,269118,0
2005-08-26,31.881,31.881,31.597,31.654,120974,0
2005-08-29,31.052,31.801,31.052,31.669,151434,0
2005-08-30,31.588,31.661,31.321,31.503,131967,0
2005-08-31,31.535,31.89,31.391,31.881,134239,0
2005-09-01,32.039,32.498,32.031,32.388,231185,0
2005-09-02,32.665,32.815,32.436,32.673,172294,0
2005-09-06,33.424,33.544,33.275,33.463,327504,0
2005-09-07,33.495,33.584,33.306,33.488,205410,0
2005-09-08,33.409,33.488,33.259,33.355,144734,0
2005-09-09,33.29,33.64,33.226,33.503,129571,0
2005-09-12,33.133,33.259,33.054,33.118,142079,0
2005-09-13,33.378,33.424,33.085,33.219,153707,0
2005-09-14,33.219,33.25,32.879,32.941,123492,0
2005-09-15,32.397,32.726,32.238,32.594,256094,0
2005-09-16,32.587,32.649,32.302,32.587,345971,0
2005-09-19,32.887,32.887,32.515,32.695,219055,0
2005-09-20,32.831,33.17,32.531,32.642,153452,0
2005-09-21,32.649,32.721,32.325,32.366,161167,0
2005-09-22,32.12,32.261,31.922,32.261,197449,0
2005-09-23,32.278,32.405,32.153,32.261,130448,0
2005-09-26,32.366,32.459,32.238,32.31,141444,0
2005-09-27,32.054,32.318,31.963,32.137,162683,0
2005-09-28,32.348,32.475,32.191,32.34,184683,0
2005-09-29,32.325,32.712,32.207,32.539,249515,0
2005-09-30,32.388,32.468,32.128,32.261,233975,0
2005-10-03,32.579,32.95,32.579,32.761,280866,0
2005-10-04,32.673,32.972,32.475,32.522,200481,0
2005-10-05,32.475,32.498,32.054,32.16,336102,0
2005-10-06,32.111,32.222,31.89,31.931,382118,0
2005-10-07,31.733,31.794,31.542,31.605,429511,0
2005-10-10,31.726,31.794,31.519,31.612,196053,0
2005-10-11,31.764,31.772,31.415,31.511,245859,0
2005-10-12,31.439,31.448,30.885,30.964,305763,0
2005-10-13,30.61,30.695,30.417,30.577,494874,0
2005-10-14,30.68,31.209,30.568,31.146,593972,0
2005-10-17,30.45,30.459,30.237,30.389,678026,0
2005-10-18,30.11,30.117,29.667,29.723,773090,0
2005-10-19,29.612,30.101,29.399,29.936,546954,0
2005-10-20,30.331,30.389,29.848,29.991,519011,0
2005-10-21,30.356,30.474,30.101,30.285,387562,0
2005-10-24,30.481,30.856,30.466,30.856,275185,0
2005-10-25,31.265,31.463,30.863,31.115,492343,0
2005-10-26,30.83,31.366,30.815,31.052,337875,0
2005-10-27,30.932,30.956,30.656,30.718,245725,0
2005-10-28,30.847,30.972,30.536,30.863,244087,0
2005-10-31,31.29,31.439,31.187,31.343,192643,0
2005-11-01,31.669,31.709,31.298,31.366,172797,0
2005-11-02,31.669,32.286,31.669,32.244,470721,0
2005-11-03,32.735,32.965,32.594,32.665,418641,0
2005-11-04,32.61,32.61,32.016,32.318,490188,0
2005-11-07,32.451,32.712,32.366,32.634,167869,0
2005-11-08,32.063,32.388,31.954,32.244,272390,0
2005-11-09,32.071,32.261,31.898,32.071,270000,0
2005-11-10,32.506,32.807,32.382,32.657,233095,0
2005-11-11,32.649,32.965,32.649,32.865,169885,0
2005-11-14,32.793,33.02,32.793,32.965,160912,0
2005-11-15,32.998,33.259,32.887,32.989,277712,0
2005-11-16,32.726,32.726,32.34,32.445,228030,0
2005-11-17,32.721,32.998,32.688,32.981,164580,0
2005-11-18,33.297,33.378,33.077,33.314,195677,0
2005-11-21,33.331,33.378,32.981,33.211,201480,0
2005-11-22,32.769,33.348,32.563,33.226,234989,0
2005-11-23,33.25,33.715,33.187,33.593,151813,0
2005-11-25,33.125,33.125,32.704,32.879,767902,0
2005-11-28,32.998,33.163,32.712,33.11,376932,0
2005-11-29,32.348,32.594,32.104,32.374,449239,0
2005-11-30,32.594,32.721,32.214,32.253,398171,0
2005-12-01,32.769,32.972,32.744,32.911,376674,0
2005-12-02,32.965,32.989,32.665,32.911,229168,0
2005-12-05,32.807,33.069,32.726,32.957,243448,0
2005-12-06,33.093,33.439,33.045,33.234,244585,0
2005-12-07,32.933,33.141,32.902,33.02,285035,0
2005-12-08,33.148,33.403,33.028,33.155,439884,0
2005-12-09,33.194,33.495,33.133,33.394,201103,0
2005-12-12,33.608,33.732,33.448,33.519,150674,0
2005-12-13,33.479,33.757,33.322,33.593,152950,0
2005-12-14,33.64,33.899,33.584,33.805,159394,0
2005-12-15,33.561,33.561,33.242,33.424,198831,0
2005-12-16,33.569,33.766,33.519,33.601,136392,0
2005-12-19,33.623,33.694,33.29,33.448,173296,0
2005-12-20,33.519,33.646,33.424,33.576,164321,0
2005-12-21,33.782,33.86,33.584,33.66,197949,0
2005-12-22,33.782,33.813,33.623,33.724,164080,0
2005-12-23,33.732,33.868,33.678,33.789,83679,0
2005-12-27,33.899,33.899,33.544,33.576,139546,0
2005-12-28,33.64,33.686,33.322,33.432,147885,0
2005-12-29,33.266,33.527,33.266,33.385,97080,0
2005-12-30,33.363,33.403,33.148,33.29,147885,0
2006-01-03,33.821,34.587,33.7,34.478,508774,0
2006-01-04,34.668,34.968,34.668,34.88,343303,0
2006-01-05,34.763,34.802,34.51,34.601,233975,0
2006-01-06,34.96,35.317,34.88,35.228,282261,0
2006-01-09,34.683,35.205,34.558,35.116,283642,0
2006-01-10,34.587,34.707,34.518,34.633,221589,0
2006-01-11,34.731,35.07,34.699,34.992,242949,0
2006-01-12,34.976,35.158,34.802,34.88,257866,0
2006-01-13,34.847,34.897,34.668,34.794,148144,0
2006-01-17,34.035,34.113,33.86,34.06,283779,0
2006-01-18,33.593,33.7,33.432,33.601,355189,0
2006-01-19,33.86,34.01,33.678,33.789,438867,0
2006-01-20,33.945,33.978,33.194,33.25,237641,0
2006-01-23,33.608,33.766,33.424,33.766,537220,0
2006-01-24,33.141,33.439,33.069,33.306,579688,0
2006-01-25,33.455,33.455,33.11,33.306,286174,0
2006-01-26,33.923,34.167,33.876,33.978,243707,0
2006-01-27,34.541,34.587,34.256,34.344,252166,0
2006-01-30,33.916,33.93,33.584,33.766,267207,0
2006-01-31,33.7,34.06,33.653,33.805,220571,0
2006-02-01,34.65,34.897,34.454,34.558,316771,0
2006-02-02,34.595,34.747,34.344,34.485,324728,0
2006-02-03,34.066,34.421,33.978,34.311,202377,0
2006-02-06,34.587,34.61,34.176,34.28,157754,0
2006-02-07,34.357,34.445,34.143,34.167,228531,0
2006-02-08,34.357,34.492,34.097,34.397,213490,0
2006-02-09,34.81,35.236,34.778,34.992,288069,0
2006-02-10,35.648,35.758,35.347,35.623,333192,0
2006-02-13,35.941,36.131,35.742,35.941,452651,0
2006-02-14,35.941,36.359,35.814,36.312,278972,0
2006-02-15,35.719,35.98,35.609,35.886,295790,0
2006-02-16,35.862,36.163,35.735,36.155,294272,0
2006-02-17,35.933,36.147,35.916,36.05,228407,0
2006-02-21,35.623,35.719,35.499,35.655,332691,0
2006-02-22,36.549,36.826,36.525,36.763,419279,0
2006-02-23,37.023,37.183,36.842,36.907,402586,0
2006-02-24,37.105,37.26,36.999,37.023,295149,0
2006-02-27,37.055,37.223,36.986,37.096,294890,0
2006-02-28,37.269,37.293,36.882,37.08,376173,0
2006-03-01,36.391,36.67,36.351,36.479,332691,0
2006-03-02,36.296,36.351,35.964,36.343,234093,0
2006-03-03,36.004,36.518,36.004,36.359,236625,0
2006-03-06,36.327,36.367,35.956,36.122,258746,0
2006-03-07,35.6,35.916,35.584,35.791,272529,0
2006-03-08,35.506,35.814,35.37,35.68,259386,0
2006-03-09,35.567,35.655,35.34,35.34,150918,0
2006-03-10,35.9,36.25,35.805,36.201,329280,0
2006-03-13,36.408,36.636,36.375,36.455,266464,0
2006-03-14,36.898,37.247,36.874,37.175,467688,0
2006-03-15,37.038,37.128,36.741,37.111,1150023,0
2006-03-16,36.978,37.373,36.97,37.253,217797,0
2006-03-17,37.656,37.672,37.397,37.64,290720,0
2006-03-20,37.919,37.974,37.625,37.785,342682,0
2006-03-21,37.285,37.515,37.119,37.183,329414,0
2006-03-22,37.365,37.793,37.365,37.752,288965,0
2006-03-23,37.656,37.808,37.373,37.562,286174,0
2006-03-24,37.531,37.738,37.397,37.649,175570,0
2006-03-27,37.276,37.324,37.055,37.2,200982,0
2006-03-28,37.007,37.063,36.566,36.67,350901,0
2006-03-29,36.471,36.939,36.463,36.771,540630,0
2006-03-30,37.316,37.729,37.214,37.348,481591,0
2006-03-31,37.231,37.231,36.907,37.023,270376,0
2006-04-03,36.566,37.167,36.487,36.891,261277,0
2006-04-04,37.08,37.579,37.08,37.515,230305,0
2006-04-05,37.546,37.863,37.412,37.744,346352,0
2006-04-06,37.951,38.212,37.831,38.148,498286,0
2006-04-07,38.512,38.639,38.029,38.448,563889,0
2006-04-10,38.463,38.478,38.108,38.179,211474,0
2006-04-11,37.831,37.894,37.46,37.594,420534,0
2006-04-12,37.688,38.036,37.688,37.871,409923,0
2006-04-13,37.672,37.951,37.587,37.831,160152,0
2006-04-17,38.148,38.29,37.894,37.894,195917,0
2006-04-18,37.854,38.298,37.744,38.274,228910,0
2006-04-19,38.123,38.631,38.093,38.575,274303,0
2006-04-20,38.179,38.345,38.044,38.242,222843,0
2006-04-21,38.377,38.615,38.148,38.41,247498,0
2006-04-24,38.329,38.455,38.093,38.377,248136,0
2006-04-25,38.716,38.765,38.337,38.512,244344,0
2006-04-26,38.749,38.853,38.6,38.701,211595,0
2006-04-27,38.56,39.185,38.345,39.09,356965,0
2006-04-28,39.317,39.792,39.241,39.438,254697,0
2006-05-01,39.73,39.914,39.326,39.445,256593,0
2006-05-02,40.094,40.371,40.03,40.364,273031,0
2006-05-03,39.603,39.651,39.391,39.635,323595,0
2006-05-04,39.358,39.573,39.302,39.477,247755,0
2006-05-05,39.975,40.308,39.841,40.308,386787,0
2006-05-08,40.166,40.188,39.8,39.967,408663,0
2006-05-09,39.858,39.975,39.677,39.897,235748,0
2006-05-10,39.603,39.668,39.317,39.586,311464,0
2006-05-11,39.208,39.208,38.861,38.914,388301,0
2006-05-12,38.639,38.82,38.14,38.345,450755,0
2006-05-15,37.808,38.14,37.681,37.928,386286,0
2006-05-16,38.282,38.377,37.943,38.212,348247,0
2006-05-17,37.594,37.729,36.423,36.597,707863,0
2006-05-18,36.786,36.994,36.423,36.605,354433,0
2006-05-19,36.654,36.741,36.163,36.62,463519,0
2006-05-22,35.877,35.973,35.132,35.719,477165,0
2006-05-23,36.241,36.588,36.155,36.241,576773,0
2006-05-24,35.831,35.845,35.15,35.648,675248,0
2006-05-25,35.663,35.98,35.409,35.869,518128,0
2006-05-26,35.862,36.163,35.506,36.114,524832,0
2006-05-30,35.822,35.831,35.164,35.292,793437,0
2006-05-31,35.987,36.724,35.973,36.67,528366,0
2006-06-01,36.654,37.373,36.415,37.332,600036,0
2006-06-02,37.332,37.468,37.128,37.46,410940,0
2006-06-05,37.105,37.105,36.415,36.44,433439,0
2006-06-06,36.013,36.131,35.6,36.114,496890,0
2006-06-07,36.09,36.597,35.9,36.138,390973,0
2006-06-08,35.623,35.758,35.008,35.655,534809,0
2006-06-09,35.695,35.964,35.545,35.576,375536,0
2006-06-12,35.362,35.457,34.968,35.024,335859,0
2006-06-13,34.787,35.024,34.176,34.414,641123,0
2006-06-14,34.722,35.061,34.234,34.587,353796,0
2006-06-15,34.976,35.522,34.904,35.426,417004,0
2006-06-16,35.475,35.545,35.22,35.442,223859,0
2006-06-19,35.663,35.68,35.061,35.125,235611,0
2006-06-20,35.158,35.475,34.927,35.19,243966,0
2006-06-21,35.19,35.632,35.056,35.545,311206,0
2006-06-22,35.245,35.292,34.984,35.164,354948,0
2006-06-23,34.579,34.88,34.414,34.731,361390,0
2006-06-26,34.485,34.976,34.485,34.912,312979,0
2006-06-27,34.601,34.61,34.241,34.249,235371,0
2006-06-28,34.573,34.722,34.388,34.65,373402,0
2006-06-29,35.008,36.044,34.936,36.013,514843,0
2006-06-30,36.296,36.391,36.075,36.217,367198,0
2006-07-03,36.557,36.654,36.274,36.566,213369,0
2006-07-05,36.225,36.518,36.067,36.415,258248,0
2006-07-06,36.662,36.865,36.549,36.636,521405,0
2006-07-07,37.063,37.183,36.818,36.826,434577,0
2006-07-10,36.399,36.525,36.209,36.351,479455,0
2006-07-11,35.925,36.131,35.545,36.075,446839,0
2006-07-12,35.567,35.655,35.132,35.164,405119,0
2006-07-13,34.707,34.88,34.532,34.579,501062,0
2006-07-14,34.549,34.549,34.216,34.501,557430,0
2006-07-17,34.097,34.61,33.938,34.2,538221,0
2006-07-18,34.558,34.573,34.113,34.454,312084,0
2006-07-19,34.525,35.758,34.51,35.648,351158,0
2006-07-20,36.225,36.225,35.742,35.799,725800,0
2006-07-21,35.766,35.766,35.182,35.387,485382,0
2006-07-24,35.457,36.266,35.457,36.172,288326,0
2006-07-25,35.711,36.059,35.6,36.013,433562,0
2006-07-26,35.973,36.549,35.862,36.327,311585,0
2006-07-27,37.357,37.506,36.786,36.81,388440,0
2006-07-28,37.285,37.815,37.285,37.618,283519,0
2006-07-31,37.46,37.634,37.341,37.428,283900,0
2006-08-01,37.253,37.42,36.597,37.357,357964,0
2006-08-02,37.332,37.738,37.167,37.656,433181,0
2006-08-03,37.096,37.579,37.047,37.515,445690,0
2006-08-04,38.551,38.877,38.14,38.306,529503,0
2006-08-07,38.709,38.765,38.227,38.385,382118,0
2006-08-08,38.701,39.477,38.354,38.393,386664,0
2006-08-09,39.168,39.28,38.709,38.725,298942,0
2006-08-10,38.512,38.622,38.282,38.615,281126,0
2006-08-11,38.321,38.442,38.157,38.29,204770,0
2006-08-14,38.709,39.112,38.684,38.692,312465,0
2006-08-15,39.556,40.349,39.492,39.73,570591,0
2006-08-16,39.445,39.556,39.137,39.398,348247,0
2006-08-17,39.374,39.573,39.121,39.271,332567,0
2006-08-18,38.995,39.194,38.796,39.159,248254,0
2006-08-21,39.317,39.374,39.152,39.254,275805,0
2006-08-22,38.846,39.145,38.796,39.025,241054,0
2006-08-23,39.017,39.128,38.6,38.883,234353,0
2006-08-24,38.892,38.914,38.615,38.829,273409,0
2006-08-25,39.145,39.232,38.969,39.128,282384,0
2006-08-28,39.2,39.538,39.152,39.445,198329,0
2006-08-29,39.881,40.07,39.594,40.015,385527,0
2006-08-30,40.158,40.355,40.03,40.219,358601,0
2006-08-31,39.958,40.055,39.708,40.03,395898,0
2006-09-01,40.386,40.939,40.292,40.67,348867,0
2006-09-05,40.6,40.678,40.417,40.569,185303,0
2006-09-06,39.768,39.914,39.677,39.832,344200,0
2006-09-07,39.31,39.485,39.137,39.317,284659,0
2006-09-08,39.216,39.288,39.051,39.254,336358,0
2006-09-11,39.288,39.603,39.121,39.547,297939,0
2006-09-12,40.094,40.522,39.958,40.522,555912,0
2006-09-13,40.276,40.585,40.235,40.539,237125,0
2006-09-14,40.546,40.726,40.394,40.624,218295,0
2006-09-15,40.624,40.852,40.482,40.734,207303,0
2006-09-18,39.999,40.333,39.929,40.283,330295,0
2006-09-19,39.951,39.951,39.531,39.629,616469,0
2006-09-20,40.127,40.489,40.127,40.349,283900,0
2006-09-21,40.522,40.522,40.212,40.276,242949,0
2006-09-22,40.046,40.07,39.792,39.99,297304,0
2006-09-25,40.111,40.333,39.677,40.26,460490,0
2006-09-26,40.119,40.349,40.055,40.349,286933,0
2006-09-27,40.349,40.371,39.935,40.135,700269,0
2006-09-28,40.179,40.188,39.935,40.158,402979,0
2006-09-29,40.135,40.317,39.999,40.166,375796,0
2006-10-02,40.624,41.052,40.513,40.807,310568,0
2006-10-03,40.546,40.907,40.364,40.726,639728,0
2006-10-04,41.43,41.676,41.208,41.644,672597,0
2006-10-05,41.289,41.352,40.807,41.178,825927,0
2006-10-06,41.509,41.756,41.359,41.669,609646,0
2006-10-09,41.866,42.018,41.614,41.946,652494,0
2006-10-10,41.421,41.985,41.281,41.929,708863,0
2006-10-11,41.841,42.255,41.787,41.938,493602,0
2006-10-12,42.117,42.919,42.025,42.783,695977,0
2006-10-13,42.626,42.995,42.5,42.928,397914,0
2006-10-16,42.96,43.069,42.831,42.988,388058,0
2006-10-17,42.032,42.285,41.857,42.151,580947,0
2006-10-18,42.507,42.65,42.363,42.626,641743,0
2006-10-19,42.626,42.855,42.545,42.767,316393,0
2006-10-20,42.739,42.862,42.301,42.739,230685,0
2006-10-23,42.65,42.988,42.578,42.945,285916,0
2006-10-24,42.673,42.806,42.602,42.752,699266,0
2006-10-25,42.569,42.791,42.461,42.774,692565,0
2006-10-26,42.569,43.107,42.363,43.021,712155,0
2006-10-27,42.855,42.96,42.5,42.682,604461,0
2006-10-30,42.656,42.91,42.578,42.791,359117,0
2006-10-31,42.973,43.148,42.791,42.966,354433,0
2006-11-01,43.156,43.409,42.689,42.745,594350,0
2006-11-02,42.371,42.673,42.215,42.513,384771,0
2006-11-03,42.545,42.553,42.134,42.309,391334,0
2006-11-06,42.635,42.847,42.445,42.774,290480,0
2006-11-07,43.21,43.676,43.21,43.315,380100,0
2006-11-08,43.107,43.512,42.988,43.447,508018,0
2006-11-09,43.235,43.432,43.085,43.242,760821,0
2006-11-10,43.25,43.25,42.995,43.156,233339,0
2006-11-13,42.73,42.945,42.698,42.798,967109,0
2006-11-14,42.507,42.595,42.018,42.578,1458560,0
2006-11-15,42.363,42.806,42.331,42.65,778014,0
2006-11-16,42.578,42.626,42.363,42.522,595107,0
2006-11-17,42.357,42.831,42.268,42.758,325111,0
2006-11-20,42.538,42.798,42.5,42.656,187457,0
2006-11-21,42.878,42.98,42.602,42.806,223482,0
2006-11-22,42.752,42.823,42.578,42.73,294392,0
2006-11-24,42.348,42.665,42.324,42.522,163185,0
2006-11-27,42.847,42.895,42.207,42.357,442156,0
2006-11-28,41.929,42.134,41.78,42.047,451254,0
2006-11-29,42.919,43.085,42.602,42.752,652873,0
2006-11-30,42.902,42.951,42.561,42.767,271012,0
2006-12-01,42.586,42.714,42.215,42.635,313222,0
2006-12-04,42.175,42.745,42.143,42.656,333707,0
2006-12-05,42.522,42.722,42.405,42.705,471993,0
2006-12-06,42.682,43.188,42.641,42.988,344318,0
2006-12-07,44.341,44.493,44.089,44.136,889877,0
2006-12-08,44.936,48.669,44.928,46.082,8483168,0
2006-12-11,44.897,45.435,44.738,45.149,1779378,0
2006-12-12,44.738,45.078,44.509,44.785,1210940,0
2006-12-13,45.156,45.189,44.808,45.181,759305,0
2006-12-14,44.714,45.331,44.644,45.276,1040053,0
2006-12-15,45.315,45.371,44.951,45.236,495373,0
2006-12-18,44.897,44.983,44.745,44.8,600929,0
2006-12-19,44.652,45.214,44.587,45.093,478817,0
2006-12-20,45.711,45.752,44.975,44.975,461122,0
2006-12-21,44.808,45.371,44.723,45.331,909982,0
2006-12-22,45.727,45.735,45.119,45.331,327128,0
2006-12-26,45.59,45.639,45.206,45.583,281368,0
2006-12-27,45.656,45.949,45.49,45.854,285159,0
2006-12-28,46.21,46.337,45.932,46.186,388940,0
2006-12-29,46.035,46.203,45.884,45.998,772452,0
2007-01-03,47.008,47.247,46.715,47.017,1124350,0
2007-01-04,47.033,47.238,46.873,47.078,1271872,0
2007-01-05,46.272,46.337,45.884,46.082,916290,0
2007-01-08,46.575,46.636,46.123,46.636,1022860,0
2007-01-09,47.229,47.751,47.042,47.323,1135223,0
2007-01-10,46.684,46.692,46.43,46.636,608132,0
2007-01-11,46.14,47.299,46.14,47.16,1116393,0
2007-01-12,47.143,47.612,47.103,47.46,861935,0
2007-01-16,47.626,47.69,47.008,47.255,629234,0
2007-01-17,46.873,47.255,46.715,47.017,714566,0
2007-01-18,47.017,47.086,46.622,46.788,458592,0
2007-01-19,46.788,47.078,46.723,46.991,576517,0
2007-01-22,47.316,47.316,46.692,46.788,422944,0
2007-01-23,47.017,47.316,46.914,47.111,410940,0
2007-01-24,47.506,47.766,47.291,47.633,408784,0
2007-01-25,47.879,47.91,47.017,47.094,1242035,0
2007-01-26,47.055,47.062,46.43,46.764,773591,0
2007-01-29,46.772,47,46.676,46.842,414349,0
2007-01-30,47.229,47.247,46.944,47.19,641624,0
2007-01-31,46.263,46.828,46.042,46.667,899733,0
2007-02-01,47.175,47.381,46.889,47.316,800136,0
2007-02-02,47.389,47.658,47.283,47.569,384012,0
2007-02-05,47.569,47.569,46.849,47.078,546560,0
2007-02-06,47.951,48.259,47.713,47.904,630373,0
2007-02-07,47.577,48.085,47.421,47.919,680556,0
2007-02-08,47.862,47.957,47.49,47.774,499163,0
2007-02-09,48.131,48.181,47.619,47.72,432800,0
2007-02-12,47.603,47.713,47.413,47.577,289404,0
2007-02-13,47.728,48.227,47.728,48.227,274653,0
2007-02-14,48.386,48.939,48.313,48.86,336798,0
2007-02-15,48.598,48.852,48.432,48.734,353295,0
2007-02-16,48.394,48.653,48.305,48.59,333328,0
2007-02-20,48.352,49.083,48.187,49.018,722768,0
2007-02-21,48.75,48.875,48.464,48.788,384515,0
2007-02-22,48.693,49.018,48.613,48.924,541392,0
2007-02-23,49.286,49.476,49.033,49.413,750073,0
2007-02-26,49.564,49.587,49.09,49.208,573196,0
2007-02-27,47.839,48.155,46.382,46.796,1132568,0
2007-02-28,46.487,46.739,46.058,46.33,850442,0
2007-03-01,45.046,45.631,42.936,45.401,1391165,0
2007-03-02,44.413,44.683,44.128,44.136,1304727,0
2007-03-05,43.512,43.907,43.275,43.275,1008320,0
2007-03-06,44.358,45.283,44.12,45.173,840964,0
2007-03-07,44.043,44.468,43.914,44.16,708106,0
2007-03-08,44.644,45.007,44.595,44.77,510416,0
2007-03-09,45.022,45.348,44.897,45.173,415231,0
2007-03-12,44.857,44.967,44.541,44.873,418519,0
2007-03-13,44.065,44.183,42.878,42.945,927552,0
2007-03-14,41.691,42.65,41.33,42.507,2318235,0
2007-03-15,42.19,42.806,42.025,42.569,1058369,0
2007-03-16,42.363,42.522,42.126,42.324,677646,0
2007-03-19,42.5,42.714,41.676,42.207,1927640,0
2007-03-20,43.592,43.907,43.219,43.67,2211800,0
2007-03-21,44.563,45.49,44.224,45.41,1483468,0
2007-03-22,46.074,46.178,45.812,45.893,841728,0
2007-03-23,47.175,47.453,46.423,47.017,1083018,0
2007-03-26,46.613,46.676,46.067,46.55,1044722,0
2007-03-27,45.206,45.474,44.983,45.401,650857,0
2007-03-28,45.119,45.181,44.705,44.825,441776,0
2007-03-29,45.14,45.41,45.015,45.276,356706,0
2007-03-30,44.691,45.173,44.602,45.046,699007,0
2007-04-02,45.622,45.727,45.214,45.553,440005,0
2007-04-03,45.631,46.051,45.371,45.82,517872,0
2007-04-04,45.126,45.752,45.126,45.752,493602,0
2007-04-05,45.949,46.026,45.672,46.026,423705,0
2007-04-09,46.558,46.676,45.76,45.805,367080,0
2007-04-10,46.003,46.225,45.861,46.161,255077,0
2007-04-11,45.998,46.026,45.688,45.79,282128,0
2007-04-12,45.418,46.508,45.276,46.359,404738,0
2007-04-13,46.558,47.469,46.447,47.46,950038,0
2007-04-16,47.561,47.91,47.469,47.76,581081,0
2007-04-17,47.586,47.783,47.389,47.658,400690,0
2007-04-18,47.46,47.619,47.167,47.389,686880,0
2007-04-19,46.534,47.055,46.517,46.796,479134,0
2007-04-20,48.21,48.251,47.421,47.469,741615,0
2007-04-23,46.313,46.731,46.051,46.098,1032835,0
2007-04-24,45.11,45.458,44.848,44.975,1240778,0
2007-04-25,46.391,46.463,45.664,46.345,2383839,0
2007-04-26,45.703,45.774,45.133,45.236,940185,0
2007-04-27,46.591,47,45.949,46.01,1308898,0
2007-04-30,46.161,46.256,45.829,45.917,960665,0
2007-05-01,45.867,45.973,45.331,45.583,664501,0
2007-05-02,45.236,45.735,45.197,45.622,655649,0
2007-05-03,45.514,47.356,45.426,46.78,1576121,0
2007-05-04,46.622,46.642,45.973,46.232,1177066,0
2007-05-07,46.216,46.494,46.178,46.263,290480,0
2007-05-08,46.107,46.131,45.744,45.846,587904,0
2007-05-09,45.363,45.639,45.251,45.616,617227,0
2007-05-10,44.8,44.936,44.216,44.263,679284,0
2007-05-11,44.943,45.236,44.714,45.126,814919,0
2007-05-14,45.078,45.236,44.714,44.936,701782,0
2007-05-15,44.731,45.189,44.698,44.865,1476508,0
2007-05-16,45.007,45.015,44.484,44.833,1102609,0
2007-05-17,44.571,44.882,44.271,44.731,530384,0
2007-05-18,45.56,45.884,45.363,45.767,760793,0
2007-05-21,45.189,45.324,44.967,45.149,591408,0
2007-05-22,45.054,45.126,44.714,44.841,546695,0
2007-05-23,45.522,45.648,45.119,45.133,406634,0
2007-05-24,45.214,45.622,44.555,44.683,674357,0
2007-05-25,45.371,45.418,45.093,45.371,482107,0
2007-05-29,45.149,46.051,45.086,45.82,610907,0
2007-05-30,45.189,45.884,45.189,45.56,379085,0
2007-05-31,45.607,45.607,44.753,45.276,364805,0
2007-06-01,45.34,45.867,45.243,45.727,373521,0
2007-06-04,46.161,46.351,46.098,46.351,522042,0
2007-06-05,46.684,46.882,46.28,46.438,490324,0
2007-06-06,46.366,46.366,45.719,46.107,750330,0
2007-06-07,45.507,45.767,44.967,44.967,696220,0
2007-06-08,44.548,45.401,44.421,45.34,595107,0
2007-06-11,45.727,46.067,45.576,45.854,407409,0
2007-06-12,45.854,46.154,45.507,45.56,287691,0
2007-06-13,45.837,46.21,45.536,46.161,1180357,0
2007-06-14,46.082,46.288,46.019,46.272,767400,0
2007-06-15,46.667,46.905,46.438,46.772,354811,0
2007-06-18,47.206,47.34,46.575,46.849,274044,0
2007-06-19,47.103,47.151,46.849,47.078,198450,0
2007-06-20,46.865,46.991,46.399,46.454,349125,0
2007-06-21,45.998,46.256,45.622,46.042,509400,0
2007-06-22,45.648,45.719,45.078,45.126,464399,0
2007-06-25,45.181,45.648,44.77,44.936,741615,0
2007-06-26,45.054,45.078,44.644,44.761,450875,0
2007-06-27,43.986,44.77,43.907,44.705,339132,0
2007-06-28,44.279,44.46,44.002,44.2,592694,0
2007-06-29,44.083,44.429,43.907,44.136,827944,0
2007-07-02,44.128,44.595,44.097,44.595,777833,0
2007-07-03,44.595,44.675,44.413,44.548,544665,0
2007-07-05,45.507,45.648,45.015,45.384,466431,0
2007-07-06,45.499,45.805,45.393,45.727,157621,0
2007-07-09,45.998,46.026,45.854,45.982,489311,0
2007-07-10,45.451,45.744,45.206,45.243,553397,0
2007-07-11,45.401,45.664,45.236,45.56,545560,0
2007-07-12,46.161,46.731,46.019,46.636,466553,0
2007-07-13,46.755,46.905,46.508,46.873,456561,0
2007-07-16,47.365,47.421,46.834,46.865,650596,0
2007-07-17,47.308,47.69,47.264,47.264,639089,0
2007-07-18,47.308,47.823,47.05,47.545,802654,0
2007-07-19,47.198,47.316,46.969,47.129,452147,0
2007-07-20,47.143,47.151,46.28,46.382,884830,0
2007-07-23,47.594,48.005,47.513,47.743,803168,0
2007-07-24,48.678,48.693,47.213,47.373,1294619,0
2007-07-25,47.545,47.619,46.074,46.613,1372985,0
2007-07-26,44.77,45.119,43.986,44.35,1708331,0
2007-07-27,44.105,44.477,43.44,43.456,941323,0
2007-07-30,43.479,44.318,43.353,44.208,916049,0
2007-07-31,44.825,45.062,44.183,44.296,856250,0
2007-08-01,44.058,44.24,43.242,44.144,908328,0
2007-08-02,44.011,44.833,43.869,44.406,751208,0
2007-08-03,44.097,44.183,43.267,43.275,628734,0
2007-08-06,43.995,44.857,43.544,44.857,1087070,0
2007-08-07,44.16,45.126,44.035,44.761,942596,0
2007-08-08,45.544,46.161,45.26,45.688,665003,0
2007-08-09,43.115,43.862,42.538,42.928,1230922,0
2007-08-10,41.059,41.834,40.394,41.405,1894652,0
2007-08-13,42.641,42.665,41.558,41.644,619880,0
2007-08-14,41.621,41.676,40.023,40.308,1037642,0
2007-08-15,39.075,40.094,38.93,39.083,852216,0
2007-08-16,38.518,38.869,37.111,38.692,1337860,0
2007-08-17,40.292,40.807,38.995,40.07,1021089,0
2007-08-20,40.086,40.283,39.477,39.873,783958,0
2007-08-21,39.185,39.699,39.034,39.358,1166576,0
2007-08-22,39.579,40.219,39.564,40.219,610780,0
2007-08-23,40.349,40.349,39.556,39.975,769161,0
2007-08-24,39.185,39.216,38.14,38.495,2279178,0
2007-08-27,38.725,38.883,38.47,38.716,770041,0
2007-08-28,37.808,38.1,36.865,36.874,1333308,0
2007-08-29,38.234,38.892,37.854,38.846,999466,0
2007-08-30,37.332,38.298,37.239,37.752,1200962,0
2007-08-31,39.042,39.438,38.749,39.241,2452597,0
2007-09-04,40.678,40.823,40.386,40.717,889119,0
2007-09-05,39.699,39.951,39.383,39.651,953587,0
2007-09-06,38.749,39.168,38.036,38.914,2393452,0
2007-09-07,37.587,37.974,37.301,37.697,1288294,0
2007-09-10,38.527,38.607,37.08,37.539,1257970,0
2007-09-11,38.622,39.145,38.536,39.096,1023237,0
2007-09-12,38.837,39.302,38.669,39.042,806958,0
2007-09-13,39.137,39.573,39.042,39.477,474511,0
2007-09-14,37.546,38.298,37.491,38.093,1533137,0
2007-09-17,36.963,37.341,36.532,37.26,2445016,0
2007-09-18,38.37,39.685,37.863,39.651,1832594,0
2007-09-19,40.349,40.807,40.062,40.149,1286777,0
2007-09-20,39.958,40.166,39.651,39.975,1240640,0
2007-09-21,40.662,40.678,40.433,40.624,900748,0
2007-09-24,39.752,39.873,39.051,39.058,1096545,0
2007-09-25,37.579,38.354,37.546,38.354,1100095,0
2007-09-26,38.631,38.758,37.854,38.234,977483,0
2007-09-27,38.961,39.112,38.418,38.946,796588,0
2007-09-28,38.385,38.607,37.776,38.463,735546,0
2007-10-01,38.749,39.492,38.741,39.216,940562,0
2007-10-02,40.585,40.726,39.951,40.267,1054956,0
2007-10-03,41.138,41.455,41.004,41.153,2123075,0
2007-10-04,42.405,42.484,41.368,42.19,1438969,0
2007-10-05,42.545,42.855,42.453,42.752,696735,0
2007-10-08,43.115,43.344,42.641,42.96,674874,0
2007-10-09,42.682,43.132,42.595,43.1,1182254,0
2007-10-10,42.363,42.476,42.112,42.255,644399,0
2007-10-11,41.748,42.087,41.391,41.614,748677,0
2007-10-12,41.376,41.906,41.305,41.732,643063,0
2007-10-15,41.208,41.338,40.149,40.759,1032835,0
2007-10-16,39.699,39.715,39.263,39.334,1046497,0
2007-10-17,40.424,40.457,39.531,39.99,948903,0
2007-10-18,39.208,39.76,38.93,39.083,878372,0
2007-10-19,38.157,38.442,37.801,37.863,1444670,0
2007-10-22,37.301,37.919,37.205,37.681,1029304,0
2007-10-23,39.042,39.042,38.093,38.639,891271,0
2007-10-24,38.354,38.47,37.499,38.164,1422912,0
2007-10-25,38.1,38.164,37.316,37.42,1566009,0
2007-10-26,38.684,38.9,38.069,38.765,1568162,0
2007-10-29,39.003,39.058,38.495,38.954,1119423,0
2007-10-30,38.986,39.406,38.9,39.034,967109,0
2007-10-31,39.715,40.227,39.288,40.227,1886812,0
2007-11-01,37.688,37.88,37.096,37.365,1950523,0
2007-11-02,35.766,36.304,34.802,35.466,3390764,0
2007-11-05,33.845,34.61,33.766,34.249,3180018,0
2007-11-06,34.587,34.992,34.352,34.952,2149621,0
2007-11-07,33.916,34.454,33.17,33.226,2066946,0
2007-11-08,33.187,33.226,31.801,32.704,2553497,0
2007-11-09,30.285,32.238,30.174,31.535,5061669,0
2007-11-12,32.539,33.945,32.445,32.823,3778415,0
2007-11-13,34.65,35.387,34.256,35.317,2431476,0
2007-11-14,35.109,35.331,34.302,34.715,2083625,0
2007-11-15,34.066,34.919,33.653,34.019,1660056,0
2007-11-16,33.709,33.782,32.831,33.259,1888965,0
2007-11-19,32.388,32.436,31.612,31.993,2147925,0
2007-11-20,33.054,33.923,32.761,33.439,2072361,0
2007-11-21,32.563,32.665,31.55,32.008,2133184,0
2007-11-23,32.925,33.488,32.887,33.275,745963,0
2007-11-26,32.704,32.957,31.842,31.947,1566433,0
2007-11-27,33.93,34.77,33.678,34.707,2929185,0
2007-11-28,35.6,36.794,35.584,36.709,1982010,0
2007-11-29,34.888,35.538,34.558,35.277,1497570,0
2007-11-30,37.183,37.26,36.25,36.677,2117541,0
2007-12-03,37.038,37.088,36.391,36.645,1036006,0
2007-12-04,34.778,35.308,34.659,35.032,1543249,0
2007-12-05,35.228,35.839,35.041,35.799,1334641,0
2007-12-06,35.19,36.036,35.15,35.964,1510774,0
2007-12-07,36.107,36.588,36.075,36.399,993992,0
2007-12-10,36.645,37.205,36.518,37.105,1120728,0
2007-12-11,36.549,36.629,34.936,34.968,1676928,0
2007-12-12,36.225,36.629,35.213,35.6,1995186,0
2007-12-13,34.286,34.478,33.623,34.209,2378652,0
2007-12-14,34.074,34.311,33.615,33.686,1318710,0
2007-12-17,33.093,33.378,32.721,32.721,1451328,0
2007-12-18,33.266,33.29,32.183,32.649,1585595,0
2007-12-19,31.756,31.906,31.328,31.563,1995157,0
2007-12-20,31.669,31.906,31.359,31.801,1698762,0
2007-12-21,32.128,32.128,31.621,32.039,1011609,0
2007-12-24,31.709,32.436,31.709,32.374,574488,0
2007-12-26,32.555,32.555,32.269,32.515,611542,0
2007-12-27,32.436,32.445,31.987,32.095,1089920,0
2007-12-28,32.095,32.095,31.741,31.842,1085145,0
2007-12-31,31.875,32.095,31.661,31.939,1276181,0
2008-01-02,32.515,32.726,31.503,31.563,1109490,0
2008-01-03,31.638,32.016,31.399,31.669,963821,0
2008-01-04,31.187,31.187,30.11,30.213,1516522,0
2008-01-07,29.707,29.803,29.319,29.643,2081972,0
2008-01-08,29.414,30.324,29.24,29.31,2674045,0
2008-01-09,28.567,29.019,28.218,29.019,1863769,0
2008-01-10,27.981,29.438,27.896,28.996,3179122,0
2008-01-11,29.209,29.399,28.787,28.987,2168909,0
2008-01-14,30.101,30.142,29.769,30.125,1524618,0
2008-01-15,29.684,29.699,28.821,28.909,1509033,0
2008-01-16,29.201,29.692,28.875,29.145,1610295,0
2008-01-17,29.975,30.101,28.567,28.645,1928354,0
2008-01-18,28.314,28.695,27.278,27.571,3184140,0
2008-01-22,26.905,29.08,26.699,28.536,3235979,0
2008-01-23,27.762,29.903,27.507,29.841,3284906,0
2008-01-24,31.155,31.328,30.489,31.004,2344994,0
2008-01-25,31.463,31.55,30.142,30.315,1353944,0
2008-01-28,30.221,31.391,29.928,31.035,1804273,0
2008-01-29,31.052,31.273,30.618,31.171,1815702,0
2008-01-30,30.56,31.233,30.033,30.34,1640528,0
2008-01-31,28.188,30.15,28.085,29.88,3622947,0
2008-02-01,30.085,30.237,29.233,30.237,2423077,0
2008-02-04,30.389,30.389,29.864,29.945,1589842,0
2008-02-05,28.947,29.271,28.259,28.346,3232553,0
2008-02-06,28.528,28.743,28.037,28.085,2334032,0
2008-02-07,27.762,28.154,27.371,27.896,2380261,0
2008-02-08,27.166,27.421,26.905,27.207,2075420,0
2008-02-11,26.931,26.936,26.29,26.699,1624092,0
2008-02-12,28.252,28.457,27.924,28.18,1652171,0
2008-02-13,28.576,28.653,27.889,28.584,1706633,0
2008-02-14,28.029,28.029,27.405,27.413,1742382,0
2008-02-15,26.914,27.073,26.504,26.994,2063535,0
2008-02-19,30.125,30.221,29.375,29.596,3307435,0
2008-02-20,29.76,30.749,29.684,30.68,2880077,0
2008-02-21,30.402,30.497,29.659,29.659,1802241,0
2008-02-22,30.514,30.68,29.777,30.673,2401546,0
2008-02-25,31.256,32.095,30.932,32.095,3318729,0
2008-02-26,32.302,32.887,32.16,32.744,2914191,0
2008-02-27,31.726,32.895,31.654,32.436,1833715,0
2008-02-28,31.849,32.128,31.496,31.669,1321543,0
2008-02-29,30.395,30.466,29.659,29.723,2430597,0
2008-03-03,29.334,29.485,28.9,29.31,2231557,0
2008-03-04,28.719,29.31,28.614,29.271,2669452,0
2008-03-05,27.99,28.528,27.777,28.085,2523385,0
2008-03-06,27.728,27.753,26.922,26.936,1636479,0
2008-03-07,26.581,27.515,26.375,27.095,2518578,0
2008-03-10,27.491,27.548,26.416,26.512,1968865,0
2008-03-11,28.077,28.71,27.586,28.71,2052664,0
2008-03-12,29.35,29.786,29.042,29.096,1882991,0
2008-03-13,28.4,29.446,28.11,29.31,2258299,0
2008-03-14,29.391,29.391,27.215,27.635,2595099,0
2008-03-17,25.261,26.011,24.77,25.528,3412931,0
2008-03-18,26.574,26.936,25.981,26.905,2830558,0
2008-03-19,27.088,27.334,25.934,25.934,2071982,0
2008-03-20,26.612,27.88,26.344,27.815,3126224,0
2008-03-24,27.924,29.089,27.924,28.751,2152261,0
2008-03-25,29.596,29.684,28.71,29.326,1974144,0
2008-03-26,28.875,28.891,28.102,28.521,1830592,0
2008-03-27,29.469,29.469,28.305,28.362,1402128,0
2008-03-28,28.796,28.947,28.045,28.126,920216,0
2008-03-31,28.252,28.867,28.022,28.637,1503102,0
2008-04-01,30.285,30.68,29.967,30.665,1859310,0
2008-04-02,31.597,31.881,31.138,31.556,2191604,0
2008-04-03,30.56,31.171,30.373,31.129,1381747,0
2008-04-04,30.987,31.092,30.409,30.979,1174144,0
2008-04-07,31.193,31.225,30.474,30.726,1239018,0
2008-04-08,29.35,29.952,29.326,29.818,1403567,0
2008-04-09,29.723,29.723,29.31,29.414,983153,0
2008-04-10,28.63,29.557,28.4,28.932,1439546,0
2008-04-11,28.029,28.504,27.863,27.974,1786957,0
2008-04-14,28.062,28.188,27.823,27.904,1667334,0
2008-04-15,28.442,28.442,27.896,28.252,1375670,0
2008-04-16,29.634,30.315,29.462,30.298,1901775,0
2008-04-17,30.497,30.757,29.76,30.634,1132903,0
2008-04-18,31.432,31.629,30.987,31.209,1493597,0
2008-04-21,30.15,30.381,29.889,30.174,1246206,0
2008-04-22,29.31,29.383,28.956,29.24,1827150,0
2008-04-23,28.18,28.703,27.981,28.56,2017808,0
2008-04-24,28.117,29.128,27.904,28.987,1964772,0
2008-04-25,29.659,29.952,29.218,29.945,1099093,0
2008-04-28,29.92,30.117,29.737,29.945,929116,0
2008-04-29,28.805,28.964,28.614,28.858,1530530,0
2008-04-30,28.489,29.096,28.489,28.796,1071908,0
2008-05-01,28.645,29.737,28.543,29.723,1541280,0
2008-05-02,30.174,30.189,29.675,29.945,1027210,0
2008-05-05,30.298,30.298,29.421,29.626,765037,0
2008-05-06,29.256,30.063,29.169,29.982,899370,0
2008-05-07,29.618,29.684,28.821,28.821,1215048,0
2008-05-08,28.679,28.932,28.465,28.63,1174566,0
2008-05-09,27.777,28.139,27.673,27.793,1856201,0
2008-05-12,27.635,27.933,27.413,27.871,1313051,0
2008-05-13,27.223,27.294,26.841,27.143,1550438,0
2008-05-14,26.604,26.796,26.257,26.351,1932615,0
2008-05-15,25.665,26.329,25.593,26.29,2142361,0
2008-05-16,25.822,25.848,25.505,25.728,1651291,0
2008-05-19,25.323,25.798,25.314,25.451,1812580,0
2008-05-20,25.505,25.728,25.237,25.372,1433253,0
2008-05-21,24.951,25.025,24.405,24.446,2336520,0
2008-05-22,24.494,25.038,24.343,24.682,1567102,0
2008-05-23,24.658,24.666,24.296,24.392,1372849,0
2008-05-27,24.375,24.786,24.311,24.723,1294085,0
2008-05-28,24.225,24.525,24.05,24.429,1231619,0
2008-05-29,23.545,24.05,23.448,23.797,2176806,0
2008-05-30,23.964,24.012,23.464,23.677,1657537,0
2008-06-02,22.775,22.995,22.628,22.841,2307438,0
2008-06-03,22.341,22.658,22.15,22.318,3120022,0
2008-06-04,21.439,22.15,21.32,21.716,3358787,0
2008-06-05,22.57,22.904,22.333,22.904,2528889,0
2008-06-06,21.472,21.558,20.853,20.908,4920157,0
2008-06-09,20.441,20.466,19.754,19.959,4302810,0
2008-06-10,19.976,20.394,19.936,20.055,2293853,0
2008-06-11,19.43,19.556,18.986,19.003,3601481,0
2008-06-12,18.67,19.603,18.645,19.209,2817004,0
2008-06-13,19.509,19.858,19.302,19.832,2428702,0
2008-06-16,20.782,20.839,20.45,20.546,2779328,0
2008-06-17,21.937,21.954,20.965,21.02,3982564,0
2008-06-18,20.34,20.529,20.243,20.332,2404807,0
2008-06-19,20.007,20.317,19.747,20.229,2812198,0
2008-06-20,19.248,19.573,18.995,19.194,2295793,0
2008-06-23,19.272,19.279,18.63,18.765,2280604,0
2008-06-24,19.256,19.732,19.112,19.539,2040657,0
2008-06-25,20.753,21.163,20.3,20.419,4323367,0
2008-06-26,19.539,19.652,19.104,19.137,5508606,0
2008-06-27,18.781,19.233,18.654,18.661,2557698,0
2008-06-30,18.433,18.677,18.228,18.316,2742743,0
2008-07-01,17.563,18.195,17.499,18.173,3671799,0
2008-07-02,18.203,18.465,17.729,17.76,2026814,0
2008-07-03,18.424,18.573,17.935,18.261,1647775,0
2008-07-07,17.871,17.974,17.191,17.445,1828924,0
2008-07-08,17.65,18.092,17.143,18.07,3006706,0
2008-07-09,18.798,18.805,17.547,17.61,2604575,0
2008-07-10,17.801,18.147,17.595,17.886,3353786,0
2008-07-11,17.372,17.445,16.805,17.152,3573825,0
2008-07-14,17.838,17.854,16.567,16.63,2738710,0
2008-07-15,16.234,17.239,16.03,16.423,3737719,0
2008-07-16,15.664,17.911,15.664,17.825,4458897,0
2008-07-17,18.805,19.051,18.277,18.805,4692897,0
2008-07-18,20.094,20.379,19.778,20.198,3571474,0
2008-07-21,20.822,20.925,19.898,20.143,2171576,0
2008-07-22,19.384,20.847,19.256,20.805,1597346,0
2008-07-23,21.527,22.373,21.409,22.016,2690587,0
2008-07-24,22.547,22.587,20.727,21.036,2709510,0
2008-07-25,22.294,22.72,21.922,22.31,3117916,0
2008-07-28,22.12,22.174,20.641,20.805,1814522,0
2008-07-29,19.841,21.417,19.778,21.24,2089976,0
2008-07-30,21.076,21.581,20.805,21.344,1905279,0
2008-07-31,21.106,21.684,21.029,21.519,1956162,0
2008-08-01,21.843,21.843,21.076,21.581,906888,0
2008-08-04,21.533,21.7,20.965,21.494,911939,0
2008-08-05,22.832,23.355,22.603,23.355,2251553,0
2008-08-06,22.896,23.416,22.397,23.004,953028,0
2008-08-07,23.012,23.473,22.262,22.555,1508213,0
2008-08-08,22.066,22.942,22.001,22.691,1342389,0
2008-08-11,22.72,23.339,22.619,23.03,817604,0
2008-08-12,23.03,23.046,22.12,22.333,1983753,0
2008-08-13,21.337,21.4,20.648,21.24,1691862,0
2008-08-14,20.126,20.941,20.055,20.768,3489252,0
2008-08-15,20.349,20.782,20.308,20.782,894910,0
2008-08-18,20.173,20.332,19.85,20.029,934135,0
2008-08-19,19.326,19.446,19.027,19.225,2157913,0
2008-08-20,18.284,18.728,18.101,18.686,1899169,0
2008-08-21,18.553,18.956,18.465,18.686,1072892,0
2008-08-22,19.31,19.486,18.941,19.486,1040536,0
2008-08-25,18.79,19.31,18.711,18.844,676749,0
2008-08-26,18.728,19.185,18.591,18.964,822181,0
2008-08-27,19.264,19.493,19.17,19.461,782515,0
2008-08-28,20.221,20.632,20.159,20.632,1231802,0
2008-08-29,20.538,20.735,20.243,20.332,1032185,0
2008-09-02,20.753,20.893,20.135,20.379,974342,0
2008-09-03,19.867,20.207,19.668,19.976,1290415,0
2008-09-04,19.31,19.422,18.203,18.292,2019506,0
2008-09-05,17.911,18.582,17.785,18.567,1900714,0
2008-09-08,20.198,20.805,19.636,20.26,4502197,0
2008-09-09,20.861,21.337,19.644,19.699,3403711,0
2008-09-10,20.007,20.078,19.12,19.486,1777164,0
2008-09-11,18.298,19.415,18.164,19.343,2083806,0
2008-09-12,19.384,20.094,19.233,19.921,1583777,0
2008-09-15,17.356,18.261,16.813,16.993,5841041,0
2008-09-16,16.179,18.424,15.997,18.322,6729036,0
2008-09-17,18.765,19.478,17.595,17.88,6596404,0
2008-09-18,17.871,22.856,16.494,22.097,10296099,0
2008-09-19,23.851,25.712,22.15,25.712,5912388,0
2008-09-22,23.488,23.488,20.775,20.775,3542106,0
2008-09-23,20.991,21.352,20.094,20.79,1918605,0
2008-09-24,21.312,21.375,19.858,20.965,1587373,0
2008-09-25,20.411,23.497,20.308,22.942,3539757,0
2008-09-26,20.782,24.682,20.671,23.59,3676360,0
2008-09-29,19.478,20.119,17.492,19.778,3437022,0
2008-09-30,18.995,19.769,18.521,19.539,3234401,0
2008-10-01,19.732,20.917,19.233,20.49,3111745,0
2008-10-02,19.714,20.094,18.986,18.986,2142087,0
2008-10-03,20.466,21.614,19.035,19.547,2340035,0
2008-10-06,18.006,18.63,16.714,18.465,2319781,0
2008-10-07,16.907,16.969,13.662,14.408,5539718,0
2008-10-08,14.39,15.824,13.425,14.28,4147310,0
2008-10-09,14.953,14.968,12.009,12.65,2841990,0
2008-10-10,11.005,12.492,10.394,12.024,5185605,0
2008-10-13,12.261,12.974,11.383,12.461,3190249,0
2008-10-14,14.161,14.587,13.402,13.924,3811239,0
2008-10-15,13.63,13.941,13.03,13.678,2287471,0
2008-10-16,12.12,12.643,11.217,12.579,2592430,0
2008-10-17,11.629,12.722,11.549,11.994,1687150,0
2008-10-20,12.886,13.3,12.769,13.3,1186742,0
2008-10-21,12.855,13.204,12.634,12.634,1020677,0
2008-10-22,12.016,12.111,11.32,11.692,2231191,0
2008-10-23,10.815,11.383,10.434,11.022,1895954,0
2008-10-24,8.9804,10.276,8.9804,9.967,2217335,0
2008-10-27,9.558,9.762,9.1779,9.3196,1321240,0
2008-10-28,9.3354,9.857,8.4809,9.762,2628470,0
2008-10-29,9.525,10.285,9.3747,9.653,1822481,0
2008-10-30,10.672,11.203,10.548,10.769,1891436,0
2008-10-31,8.9804,9.603,8.2594,8.4887,9220721,0
2008-11-03,8.6235,9.1056,8.5834,9.1056,3491102,0
2008-11-04,9.4379,10.26,9.3115,10.032,3654135,0
2008-11-05,10.048,10.348,9.3354,9.3354,2345192,0
2008-11-06,9.778,9.891,8.9401,9.1615,1821631,0
2008-11-07,9.541,10.205,9.4379,9.85,1559745,0
2008-11-10,9.644,9.755,8.7023,9.0584,1375003,0
2008-11-11,8.7814,9.074,8.6235,8.9804,1086857,0
2008-11-12,8.3384,8.3384,7.6342,7.7449,2170439,0
2008-11-13,7.5314,8.4968,7.1597,8.2513,1819706,0
2008-11-14,7.6105,7.8004,7.3021,7.3494,2330649,0
2008-11-17,7.2781,7.7134,7.1835,7.3021,1236867,0
2008-11-18,6.669,7.2388,6.6058,7.0647,1825772,0
2008-11-19,6.7403,6.9065,5.8385,5.9335,2105972,0
2008-11-20,5.9335,6.305,5.6407,5.8305,2548902,0
2008-11-21,6.495,6.6452,5.9492,6.4715,2678579,0
2008-11-24,6.9935,7.4367,6.8748,7.3257,2528691,0
2008-11-25,7.761,8.2594,7.5947,8.2039,2302862,0
2008-11-26,7.8716,8.1485,7.6423,8.022,1913738,0
2008-11-28,7.7768,8.9005,7.7449,8.9005,651915,0
2008-12-01,7.6977,7.7372,7.12,7.12,1223553,0
2008-12-02,7.2861,7.5947,7.041,7.5947,1037491,0
2008-12-03,6.7088,7.5868,6.6296,7.5868,1759984,0
2008-12-04,6.9224,7.0727,6.6058,6.685,1293934,0
2008-12-05,6.6929,7.12,6.3527,7.1122,2160463,0
2008-12-08,7.2781,7.7134,7.2308,7.7134,2136629,0
2008-12-09,7.6582,7.8716,7.1279,7.1279,1550571,0
2008-12-10,7.3337,7.3968,7.12,7.2703,1055231,0
2008-12-11,7.4525,7.753,7.3021,7.6977,1527058,0
2008-12-12,6.8115,7.2546,6.7879,7.2546,1421368,0
2008-12-15,7.2388,7.2703,6.8986,7.0965,1128991,0
2008-12-16,6.954,7.8321,6.954,7.761,2241502,0
2008-12-17,7.0883,7.4367,6.8668,7.4367,2115919,0
2008-12-18,6.8748,6.9143,6.6452,6.685,1893498,0
2008-12-19,6.6533,6.9935,6.6215,6.9935,1172019,0
2008-12-22,6.7957,6.8986,6.7245,6.8354,1251589,0
2008-12-23,6.8748,6.938,6.6215,6.7088,1703355,0
2008-12-24,6.6533,6.8274,6.6139,6.8036,416201,0
2008-12-26,6.5901,6.8668,6.5901,6.7957,507988,0
2008-12-29,6.8196,7.0329,6.7879,6.9301,892774,0
2008-12-30,6.8826,6.9616,6.7482,6.9301,1048863,0
2008-12-31,7.0329,7.753,6.8354,7.753,1156371,0
2009-01-02,7.1755,7.5552,7.12,7.4525,1436030,0
2009-01-05,7.4048,7.7449,7.3968,7.7372,781746,0
2009-01-06,7.5629,8.0613,7.1991,7.9903,1831290,0
2009-01-07,8.2275,8.4015,8.1248,8.2909,987563,0
2009-01-08,8.5202,8.7179,8.4493,8.6786,1223357,0
2009-01-09,8.7657,8.7734,8.4175,8.5046,1315175,0
2009-01-12,8.8527,8.9953,8.5125,8.6072,1308458,0
2009-01-13,7.6817,7.8083,7.5314,7.6658,1417620,0
2009-01-14,6.7403,6.8433,6.4476,6.5504,2430067,0
2009-01-15,6.3527,6.6452,5.9414,6.6452,2383184,0
2009-01-16,6.25,6.5032,4.5172,5.7355,21666061,0
2009-01-20,3.4336,3.837,3.1726,3.2911,19415782,0
2009-01-21,2.9427,3.5206,2.5315,3.283,22265066,0
2009-01-22,2.8323,2.927,2.5632,2.6818,10805043,0
2009-01-23,2.1758,2.5475,2.1758,2.4287,19151560,0
2009-01-26,3.813,4.1139,3.7579,4.0349,23145831,0
2009-01-27,4.2723,4.4144,4.0424,4.1217,9581641,0
2009-01-28,4.992,5.087,4.8019,5.079,9821981,0
2009-01-29,4.5964,4.6596,4.375,4.462,5070709,0
2009-01-30,5.0236,5.0316,4.4936,4.5172,9534609,0
2009-02-02,4.2404,4.4224,4.1931,4.2798,4275441,0
2009-02-03,4.3432,4.3907,4.1376,4.3275,3230765,0
2009-02-04,4.5094,4.6754,4.3195,4.367,3894067,0
2009-02-05,4.5964,4.8496,4.4066,4.826,5329364,0
2009-02-06,5.079,5.1821,4.8575,4.9761,6357443,0
2009-02-09,5.6327,5.6804,5.4191,5.53,12096277,0
2009-02-10,5.5693,5.617,4.8496,4.9127,9532716,0
2009-02-11,5.1582,5.2293,4.818,4.9682,5387602,0
2009-02-12,4.7545,5.1422,4.6123,4.9446,5020919,0
2009-02-13,4.5884,4.723,4.446,4.6123,5131114,0
2009-02-17,4.3985,4.4305,4.2723,4.3116,2967421,0
2009-02-18,4.375,4.4066,4.0979,4.2088,4802213,0
2009-02-19,4.6754,4.7468,4.3037,4.3593,4061692,0
2009-02-20,4.3116,4.549,4.1535,4.375,4767144,0
2009-02-23,4.8019,4.8102,4.1613,4.2404,4698326,0
2009-02-24,4.4305,4.9524,4.375,4.9127,4879236,0
2009-02-25,4.7468,4.9446,4.5884,4.6914,7479095,0
2009-02-26,5.1344,5.174,4.6596,4.818,10328771,0
2009-02-27,4.2167,4.375,4.0506,4.0663,4996842,0
2009-03-02,3.9873,4.0979,3.7105,3.8526,5134328,0
2009-03-03,3.7656,3.8608,3.5206,3.726,3313061,0
2009-03-04,3.9635,4.0188,3.726,3.9478,3634759,0
2009-03-05,3.283,3.3781,2.7371,2.8005,9013460,0
2009-03-06,3.0063,3.0382,2.5713,2.7771,5763046,0
2009-03-09,2.5158,2.7295,2.4682,2.6343,6788865,0
2009-03-10,3.1011,3.2357,2.856,3.1328,14294675,0
2009-03-11,3.204,3.2672,2.9902,3.1646,6886002,0
2009-03-12,3.0063,3.6312,2.8085,3.4812,9813598,0
2009-03-13,3.6393,3.6549,3.3226,3.4968,6606034,0
2009-03-16,3.9395,4.549,3.8767,4.2009,16792332,0
2009-03-17,4.0424,4.256,4.003,4.256,6762181,0
2009-03-18,4.1931,5.0236,4.1454,4.897,11317050,0
2009-03-19,5.3321,5.5221,4.9367,5.0316,10010820,0
2009-03-20,4.9367,4.9524,4.446,4.446,6217533,0
2009-03-23,5.4112,5.7988,5.3163,5.7751,7396282,0
2009-03-24,5.4508,5.7119,5.2372,5.2372,6152247,0
2009-03-25,5.5853,5.7593,5.245,5.6485,5927414,0
2009-03-26,6.3212,6.5108,6.0124,6.4476,8908148,0
2009-03-27,6.9224,7.9903,6.8591,7.8243,30799843,0
2009-03-30,6.9065,6.9224,6.3686,6.5347,14525328,0
2009-03-31,6.5901,7.0093,6.4715,6.7245,11470239,0
2009-04-01,6.7088,7.3654,6.5821,7.3575,8888362,0
2009-04-02,7.9349,8.0142,7.5789,7.6582,7876509,0
2009-04-03,8.1326,8.6235,7.9507,8.6235,8049958,0
2009-04-06,8.1009,8.3227,7.8004,8.0852,6301330,0
2009-04-07,7.5947,7.6502,7.3337,7.3575,5845844,0
2009-04-08,7.5076,7.5789,7.1755,7.4128,4883420,0
2009-04-09,8.2594,8.6235,8.0535,8.6235,6758465,0
2009-04-13,8.5125,9.1615,8.2275,8.9476,4697965,0
2009-04-14,9.0903,9.3747,8.5914,8.6628,7625496,0
2009-04-15,9.099,9.722,8.9953,9.722,8889866,0
2009-04-16,9.936,10.68,9.865,10.426,9173401,0
2009-04-17,10.639,11.014,10.292,10.539,11283708,0
2009-04-20,9.611,9.691,9.0179,9.074,10258726,0
2009-04-21,8.9559,9.747,8.7893,9.691,11324173,0
2009-04-22,9.4999,10.071,9.3667,9.3747,8670067,0
2009-04-23,10.222,10.532,9.762,10.483,8527381,0
2009-04-24,10.656,11.203,10.411,11.03,10550571,0
2009-04-27,10.777,11.123,10.532,10.607,9862373,0
2009-04-28,10.301,10.916,10.252,10.719,7451168,0
2009-04-29,11.541,12.42,11.472,12.293,9739610,0
2009-04-30,13.179,13.451,12.555,12.666,10049265,0
2009-05-01,12.864,13.212,12.777,12.902,5075244,0
2009-05-04,13.353,14.39,13.251,14.39,5649322,0
2009-05-05,14.161,14.572,14.059,14.321,6426958,0
2009-05-06,13.87,14.808,13.418,14.444,10322630,0
2009-05-07,13.885,13.979,12.42,12.777,10665525,0
2009-05-08,13.497,14.146,13.3,14.05,8066485,0
2009-05-11,13.26,13.82,13.038,13.37,6169225,0
2009-05-12,13.329,13.345,12.318,12.831,6954959,0
2009-05-13,11.762,12.055,11.431,11.549,8711837,0
2009-05-14,12.198,12.675,12.137,12.579,8707440,0
2009-05-15,12.982,13.171,12.301,12.546,8150252,0
2009-05-18,13.513,13.899,13.345,13.845,5474297,0
2009-05-19,14.121,14.533,14.017,14.042,6816976,0
2009-05-20,14.304,14.628,13.933,14.034,7590772,0
2009-05-21,13.941,14.39,13.82,14.084,5708770,0
2009-05-22,14.628,14.636,14.137,14.153,4719631,0
2009-05-26,14.105,14.754,14.059,14.754,5697187,0
2009-05-27,14.661,14.922,14.161,14.193,4950329,0
2009-05-28,14.431,14.944,14.091,14.873,5695701,0
2009-05-29,15.006,15.291,14.914,15.275,4291378,0
2009-06-01,16.439,16.731,15.917,16.218,7503640,0
2009-06-02,14.2,14.62,14.168,14.485,14688040,0
2009-06-03,13.639,13.766,13.276,13.434,8043319,0
2009-06-04,13.75,14.137,13.535,14.121,6803601,0
2009-06-05,14.425,15.095,14.076,14.738,12306674,0
2009-06-08,14.168,14.692,14.059,14.517,5699354,0
2009-06-09,14.922,15.198,14.777,15.183,6065080,0
2009-06-10,15.235,15.259,14.399,14.754,6986403,0
2009-06-11,15.427,16.075,15.373,15.742,8622625,0
2009-06-12,15.259,15.342,15.029,15.244,4500696,0
2009-06-15,14.891,14.914,14.185,14.312,4040738,0
2009-06-16,14.841,14.858,13.796,13.979,4958409,0
2009-06-17,13.87,14.271,13.567,13.955,4396672,0
2009-06-18,13.766,14.146,13.711,13.941,2573085,0
2009-06-19,14.39,14.425,14.067,14.321,2608655,0
2009-06-22,13.987,14.026,13.251,13.284,3970844,0
2009-06-23,13.418,13.654,13.22,13.505,3340700,0
2009-06-24,14.24,14.304,13.845,13.933,3381333,0
2009-06-25,13.686,14.271,13.6,14.146,2484132,0
2009-06-26,13.899,14.321,13.837,14.209,2177912,0
2009-06-29,14.416,14.645,14.312,14.517,2487982,0
2009-06-30,14.944,14.953,14.416,14.587,3246213,0
2009-07-01,15.055,15.284,15.013,15.159,3729639,0
2009-07-02,15.071,15.078,14.676,15.029,4256078,0
2009-07-06,14.817,15.19,14.754,15.19,3444192,0
2009-07-07,15.206,15.213,14.791,14.944,3284147,0
2009-07-08,14.808,14.858,14.105,14.564,4039983,0
2009-07-09,14.85,15.111,14.62,14.953,2467319,0
2009-07-10,14.791,14.922,14.579,14.747,1881776,0
2009-07-13,15.119,15.427,14.817,15.403,2184447,0
2009-07-14,15.531,15.617,15.267,15.505,2624195,0
2009-07-15,16.202,16.478,16.022,16.376,2777446,0
2009-07-16,16.338,16.653,16.305,16.567,2317644,0
2009-07-17,16.455,16.502,16.03,16.218,1904446,0
2009-07-20,16.472,16.525,16.305,16.502,2004389,0
2009-07-21,16.265,16.296,15.719,16.022,2053117,0
2009-07-22,15.531,16.036,15.411,15.751,2309728,0
2009-07-23,15.498,16.661,15.389,16.408,3975061,0
2009-07-24,16.376,16.661,16.132,16.486,2926743,0
2009-07-27,15.981,16.154,15.751,15.87,3797443,0
2009-07-28,15.427,15.824,15.342,15.726,2166558,0
2009-07-29,15.531,15.531,15.307,15.396,1865312,0
2009-07-30,16.075,16.202,15.861,15.878,2360186,0
2009-07-31,16.17,16.265,15.886,16.25,3397617,0
2009-08-03,17.121,17.722,17.008,17.523,5035871,0
2009-08-04,17.532,17.854,17.349,17.625,3121737,0
2009-08-05,18.457,18.472,18.006,18.394,3151058,0
2009-08-06,19.233,19.233,18.261,18.553,3297746,0
2009-08-07,19.065,19.453,18.986,19.098,3248032,0
2009-08-10,18.858,19.02,18.352,18.599,1866674,0
2009-08-11,18.236,18.515,17.927,18.015,2343053,0
2009-08-12,18.109,18.765,18.109,18.529,1560762,0
2009-08-13,18.728,19.02,18.515,18.828,1748338,0
2009-08-14,19.128,19.128,18.545,19.027,1965135,0
2009-08-17,17.862,17.968,17.602,17.65,3082860,0
2009-08-18,17.845,18.195,17.801,18.084,2066370,0
2009-08-19,17.753,18.244,17.744,18.173,1186255,0
2009-08-20,18.139,18.424,18.092,18.322,1494673,0
2009-08-21,18.385,18.711,18.269,18.567,2532481,0
2009-08-24,18.924,18.986,18.261,18.409,1806787,0
2009-08-25,18.941,19.057,18.645,18.711,2418102,0
2009-08-26,18.553,18.858,18.424,18.759,2351877,0
2009-08-27,19.035,19.256,18.694,19.225,2283180,0
2009-08-28,19.762,19.832,19.376,19.509,1901216,0
2009-08-31,19.209,19.359,18.736,19.334,1342434,0
2009-09-01,18.97,19.31,18.369,18.567,2590595,0
2009-09-02,18.211,18.515,18.164,18.316,1847845,0
2009-09-03,18.537,18.591,18.101,18.409,1707706,0
2009-09-04,18.253,18.622,18.131,18.56,1118151,0
2009-09-08,18.836,18.836,18.506,18.744,1720230,0
2009-09-09,19.074,19.422,18.97,19.302,1453100,0
2009-09-10,19.343,19.62,19.12,19.611,1728781,0
2009-09-11,19.676,19.762,19.398,19.43,1131554,0
2009-09-14,19.161,19.747,19.137,19.652,2494898,0
2009-09-15,19.478,19.62,19.2,19.43,2394343,0
2009-09-16,19.453,20.317,19.264,20.087,4260007,0
2009-09-17,19.808,20.078,19.391,19.556,2466423,0
2009-09-18,19.509,19.533,19.145,19.438,1941715,0
2009-09-21,18.781,19.145,18.637,19.042,1936373,0
2009-09-22,19.225,19.35,19.153,19.216,2216181,0
2009-09-23,19.302,19.524,18.97,18.986,1695351,0
2009-09-24,19.065,19.153,18.228,18.472,2262484,0
2009-09-25,18.092,18.236,17.895,18.078,2191831,0
2009-09-28,18.298,18.661,18.211,18.599,1993686,0
2009-09-29,18.828,18.933,18.45,18.489,1718261,0
2009-09-30,18.979,19.027,18.481,18.703,1831456,0
2009-10-01,18.537,18.607,18.022,18.039,2113478,0
2009-10-02,17.854,18.253,17.753,18.006,1935706,0
2009-10-05,17.919,18.489,17.902,18.433,1898741,0
2009-10-06,18.529,18.819,18.211,18.45,1318282,0
2009-10-07,18.654,18.79,18.582,18.79,1049878,0
2009-10-08,18.884,19.225,18.694,18.986,1320041,0
2009-10-09,18.995,19.027,18.812,19.027,754438,0
2009-10-12,18.622,18.828,18.545,18.719,1431706,0
2009-10-13,18.228,18.409,18.092,18.316,1846224,0
2009-10-14,19.264,19.762,19.137,19.661,7407820,0
2009-10-15,19.533,20.143,19.398,19.898,5280454,0
2009-10-16,19.398,19.898,19.178,19.233,2792898,0
2009-10-19,19.564,19.928,19.368,19.676,1584717,0
2009-10-20,19.065,19.112,18.805,18.836,2696864,0
2009-10-21,18.97,19.343,18.798,18.819,5084904,0
2009-10-22,18.891,19.326,18.654,19.279,3075268,0
2009-10-23,19.074,19.074,18.409,18.498,2993546,0
2009-10-26,18.545,18.711,17.974,18.092,2707689,0
2009-10-27,17.801,17.935,17.342,17.452,2898832,0
2009-10-28,17.135,17.271,16.226,16.257,4288678,0
2009-10-29,17.263,17.602,17.065,17.506,3360258,0
2009-10-30,17.54,17.587,16.472,16.533,2924575,0
2009-11-02,16.779,17.239,16.616,17.033,3020396,0
2009-11-03,16.567,17.183,16.533,17.183,3537330,0
2009-11-04,17.634,17.81,17.255,17.31,2399848,0
2009-11-05,17.625,17.753,17.204,17.42,2850086,0
2009-11-06,17.737,17.989,17.492,17.817,2419801,0
2009-11-09,18.253,18.402,18.179,18.329,2265156,0
2009-11-10,17.335,17.641,17.143,17.412,3683807,0
2009-11-11,17.388,17.396,16.805,17.065,4057690,0
2009-11-12,17.183,17.247,16.882,16.977,2474807,0
2009-11-13,16.945,17.001,16.796,16.993,3552081,0
2009-11-16,17.126,17.388,17.121,17.263,2206901,0
2009-11-17,16.993,17.105,16.771,16.936,2462482,0
2009-11-18,16.969,17.105,16.813,16.89,2674045,0
2009-11-19,16.607,16.645,16.194,16.423,2643069,0
2009-11-20,15.878,16.116,15.878,16.036,3315561,0
2009-11-23,16.551,16.771,16.346,16.439,2230330,0
2009-11-24,16.788,16.796,16.416,16.511,2104898,0
2009-11-25,16.756,16.764,16.558,16.685,1433163,0
2009-11-27,15.418,15.964,15.389,15.522,3970315,0
2009-11-30,15.505,15.656,15.229,15.609,3368492,0
2009-12-01,15.704,15.784,15.513,15.562,3299293,0
2009-12-02,15.389,15.784,15.38,15.751,3364414,0
2009-12-03,16.163,16.329,15.664,15.695,2628972,0
2009-12-04,16.202,16.362,15.711,15.91,2776599,0
2009-12-07,15.389,15.711,15.373,15.443,2444045,0
2009-12-08,14.882,15.013,14.668,14.692,4283766,0
2009-12-09,14.62,14.661,14.137,14.485,5110054,0
2009-12-10,14.968,15.071,14.8,14.936,3051006,0
2009-12-11,14.968,14.999,14.817,14.85,1659828,0
2009-12-14,15.062,15.183,14.936,15.127,2186951,0
2009-12-15,14.603,14.777,14.533,14.549,2102985,0
2009-12-16,14.944,15.22,14.914,15.111,2260090,0
2009-12-17,14.351,14.351,13.933,13.933,3952695,0
2009-12-18,13.702,13.845,13.489,13.773,4857097,0
2009-12-21,13.885,14.084,13.845,14.026,2418180,0
2009-12-22,13.892,14.034,13.788,14.01,4587194,0
2009-12-23,14.003,14.13,13.907,14.026,1586750,0
2009-12-24,14.146,14.146,14.042,14.105,494844,0
2009-12-28,14.13,14.146,13.955,14.017,809598,0
2009-12-29,13.994,14.01,13.854,13.885,1053848,0
2009-12-30,13.678,13.916,13.678,13.892,1187802,0
2009-12-31,14.003,14.076,13.924,13.924,1153357,0
2010-01-04,14.342,14.533,14.304,14.501,2498111,0
2010-01-05,15.135,15.324,15.038,15.3,3157882,0
2010-01-06,15.275,15.624,15.19,15.562,2474505,0
2010-01-07,15.981,16.209,15.886,16.138,4580875,0
2010-01-08,16.296,16.416,16.099,16.28,3559376,0
2010-01-11,16.464,16.478,16.17,16.322,2788604,0
2010-01-12,16.06,16.346,15.956,16.082,3077482,0
2010-01-13,16.194,16.423,16.06,16.392,2046977,0
2010-01-14,16.486,16.668,16.392,16.599,1708177,0
2010-01-15,16.376,16.4,15.956,16.06,1950232,0
2010-01-19,16.091,16.329,16.075,16.274,3177137,0
2010-01-20,15.784,15.824,15.403,15.648,2764742,0
2010-01-21,15.111,15.235,14.408,14.416,5127006,0
2010-01-22,13.788,13.979,13.472,13.528,6150639,0
2010-01-25,14.312,14.416,14.137,14.255,4200542,0
2010-01-26,14.067,14.271,13.892,13.916,2352134,0
2010-01-27,13.742,14.084,13.543,14.05,3809118,0
2010-01-28,14.439,14.439,13.535,13.695,4213807,0
2010-01-29,13.87,14.076,13.458,13.535,3416219,0
2010-02-01,13.994,14.296,13.962,14.264,2537122,0
2010-02-02,14.699,14.777,14.603,14.722,2639644,0
2010-02-03,14.944,15.022,14.8,14.898,2372482,0
2010-02-04,14.209,14.216,13.464,13.464,6777176,0
2010-02-05,13.788,13.892,13.023,13.535,5601321,0
2010-02-08,13.132,13.409,12.967,13.007,4363377,0
2010-02-09,13.552,13.773,13.115,13.6,3688234,0
2010-02-10,13.734,13.845,13.543,13.773,2533484,0
2010-02-11,13.307,13.552,13.14,13.521,3061015,0
2010-02-12,12.974,13.251,12.855,13.196,4409136,0
2010-02-16,14.579,15.086,14.485,15.055,8321230,0
2010-02-17,15.235,15.235,15.047,15.086,4527666,0
2010-02-18,15.144,15.403,15.119,15.316,4031946,0
2010-02-19,15.235,15.403,15.152,15.291,1903824,0
2010-02-22,15.751,15.768,15.505,15.617,4429286,0
2010-02-23,15.38,15.562,14.992,15.013,4606598,0
2010-02-24,15.244,15.324,15.103,15.174,2689254,0
2010-02-25,14.77,15.062,14.661,15.038,2594174,0
2010-02-26,14.891,15.22,14.791,15.166,2158341,0
2010-03-01,14.717,14.914,14.668,14.898,4494798,0
2010-03-02,15.19,15.373,15.111,15.22,2531449,0
2010-03-03,15.792,15.87,15.49,15.547,5065919,0
2010-03-04,15.981,16.022,15.768,15.838,5008928,0
2010-03-05,16.218,16.455,16.187,16.408,2986949,0
2010-03-08,16.639,16.685,16.329,16.4,2401397,0
2010-03-09,16.265,16.519,16.234,16.43,2358308,0
2010-03-10,16.376,16.591,16.234,16.354,3096961,0
2010-03-11,16.25,16.558,16.194,16.558,1989211,0
2010-03-12,16.936,17.001,16.771,16.861,2729416,0
2010-03-15,16.685,16.796,16.486,16.771,1964892,0
2010-03-16,17.042,17.328,17.001,17.31,2260468,0
2010-03-17,17.532,17.547,17.271,17.38,2450397,0
2010-03-18,17.31,17.319,16.961,17.183,3421148,0
2010-03-19,17.349,17.349,16.977,17.135,1786017,0
2010-03-22,16.623,17.065,16.583,17.033,1799784,0
2010-03-23,17.017,17.213,16.92,17.158,1718020,0
2010-03-24,16.882,17.033,16.771,16.868,2449743,0
2010-03-25,17.263,17.363,16.993,17.042,2805392,0
2010-03-26,17.302,17.468,17.126,17.287,2169347,0
2010-03-29,17.38,17.476,17.174,17.468,1458074,0
2010-03-30,17.271,17.349,16.977,17.158,1805832,0
2010-03-31,17.114,17.388,17.098,17.204,1328016,0
2010-04-01,17.515,17.587,17.349,17.445,2592522,0
2010-04-05,17.58,17.76,17.461,17.665,1304969,0
2010-04-06,17.31,17.657,17.294,17.602,1463409,0
2010-04-07,17.452,17.54,17.278,17.38,1473463,0
2010-04-08,17.082,17.515,17.008,17.468,1376581,0
2010-04-09,17.191,17.445,17.174,17.404,1913541,0
2010-04-12,17.65,17.832,17.58,17.682,2044702,0
2010-04-13,17.753,17.777,17.571,17.729,1569465,0
2010-04-14,18.053,18.489,18.039,18.489,3915731,0
2010-04-15,18.703,18.884,18.63,18.719,2622891,0
2010-04-16,18.964,19.074,17.911,18.124,6352622,0
2010-04-19,17.713,18.101,17.65,18.053,3205371,0
2010-04-20,18.253,18.269,18.053,18.164,1950066,0
2010-04-21,17.968,18.053,17.722,17.911,1847862,0
2010-04-22,17.484,17.871,17.356,17.871,1859885,0
2010-04-23,17.58,17.801,17.499,17.801,1461453,0
2010-04-26,18.377,18.409,17.943,18.006,1925625,0
2010-04-27,17.61,17.959,16.984,17.073,4170462,0
2010-04-28,17.065,17.191,16.685,16.993,3269882,0
2010-04-29,17.388,17.832,17.294,17.665,2676851,0
2010-04-30,16.525,16.661,16.124,16.154,5832246,0
2010-05-03,16.338,16.43,15.981,16.346,2935689,0
2010-05-04,15.681,16.296,15.349,15.539,5622666,0
2010-05-05,15.013,15.656,14.953,15.443,3207188,0
2010-05-06,14.858,15.013,12.816,13.804,8647231,0
2010-05-07,13.497,13.718,12.816,13.14,9960785,0
2010-05-10,15.373,15.624,14.976,15.498,10330804,0
2010-05-11,14.891,15.624,14.824,15.342,6239773,0
2010-05-12,15.235,15.547,15.152,15.547,5322469,0
2010-05-13,15.144,15.357,15.006,15.111,3491695,0
2010-05-14,14.579,14.603,14.059,14.351,4476074,0
2010-05-17,14.146,14.296,13.593,14.026,4504699,0
2010-05-18,14.321,14.408,13.489,13.6,4230260,0
2010-05-19,13.393,13.584,13.179,13.442,4365819,0
2010-05-20,13.115,13.418,12.752,12.952,5679463,0
2010-05-21,12.793,13.782,12.738,13.558,8577126,0
2010-05-24,13.695,13.907,13.409,13.434,4766951,0
2010-05-25,12.777,13.37,12.61,13.321,4733834,0
2010-05-26,13.639,13.837,13.321,13.337,3862668,0
2010-05-27,14.042,14.382,13.845,14.382,3652847,0
2010-05-28,14.255,14.255,13.804,13.941,3159124,0
2010-06-01,13.796,14.193,13.758,13.804,3562014,0
2010-06-02,13.584,13.955,13.442,13.946,3430608,0
2010-06-03,14.2,14.225,13.766,13.916,3217511,0
2010-06-04,13.276,13.458,12.974,13.015,3944675,0
2010-06-07,13.204,13.284,12.831,12.831,2667071,0
2010-06-08,12.81,12.911,12.413,12.879,3231808,0
2010-06-09,12.967,13.085,12.619,12.722,3632027,0
2010-06-10,13.345,13.552,13.26,13.535,3162718,0
2010-06-11,13.188,13.521,13.171,13.521,1894120,0
2010-06-14,13.955,14.098,13.75,13.82,2575570,0
2010-06-15,14.264,14.612,14.153,14.587,3237280,0
2010-06-16,14.334,14.469,14.168,14.358,2026919,0
2010-06-17,14.652,14.738,14.408,14.612,3268698,0
2010-06-18,14.661,14.754,14.517,14.676,1657448,0
2010-06-21,14.968,14.999,14.477,14.579,2180311,0
2010-06-22,14.509,14.708,14.2,14.24,2175304,0
2010-06-23,14.351,14.382,14.026,14.209,1673201,0
2010-06-24,14.01,14.042,13.552,13.623,2459949,0
2010-06-25,13.535,13.67,13.26,13.558,2423610,0
2010-06-28,13.329,13.711,13.212,13.543,1763700,0
2010-06-29,13.062,13.085,12.53,12.595,4068697,0
2010-06-30,12.861,13.155,12.527,12.568,3318564,0
2010-07-01,12.65,12.793,12.153,12.555,4194902,0
2010-07-02,13.007,13.085,12.595,12.769,3091762,0
2010-07-06,13.163,13.284,12.864,12.967,4832008,0
2010-07-07,13.361,14.225,13.3,14.225,5296618,0
2010-07-08,14.549,14.595,14.287,14.595,2863505,0
2010-07-09,14.264,14.572,14.216,14.556,2173380,0
2010-07-12,14.264,14.492,14.185,14.39,1915452,0
2010-07-13,14.873,15.152,14.833,15.062,2659445,0
2010-07-14,14.922,15.159,14.824,15.144,1889844,0
2010-07-15,14.928,14.953,14.501,14.907,2897740,0
2010-07-16,13.899,13.987,13.686,13.686,4538359,0
2010-07-19,13.946,14.017,13.639,13.812,2364187,0
2010-07-20,13.345,14.059,13.307,14.026,2821914,0
2010-07-21,14.177,14.177,13.576,13.75,3560847,0
2010-07-22,14.326,14.841,14.271,14.77,5155251,0
2010-07-23,14.579,15.029,14.439,14.936,4399827,0
2010-07-26,15.267,15.681,15.206,15.664,4083890,0
2010-07-27,16.868,16.882,16.533,16.74,7833026,0
2010-07-28,16.868,16.907,16.567,16.567,4104281,0
2010-07-29,16.74,16.868,16.329,16.525,2827026,0
2010-07-30,16.322,16.764,16.305,16.511,2904851,0
2010-08-02,17.174,17.363,17.025,17.287,3266044,0
2010-08-03,17.065,17.294,16.875,17.255,2449275,0
2010-08-04,17.167,17.247,16.875,17.174,2995562,0
2010-08-05,16.354,16.519,16.138,16.455,4278382,0
2010-08-06,16.25,16.616,16.218,16.574,3310739,0
2010-08-09,16.852,16.929,16.756,16.882,1980464,0
2010-08-10,16.685,16.945,16.525,16.845,2283866,0
2010-08-11,15.948,15.956,15.373,15.427,8908043,0
2010-08-12,14.833,15.357,14.791,15.213,3709671,0
2010-08-13,15.562,15.751,15.531,15.594,4379329,0
2010-08-16,15.554,15.878,15.482,15.704,2965281,0
2010-08-17,16.099,16.17,15.917,16.022,3300612,0
2010-08-18,16.099,16.179,15.973,16.075,1727858,0
2010-08-19,16.03,16.124,15.513,15.687,2446196,0
2010-08-20,15.609,15.711,15.45,15.656,2722485,0
2010-08-23,15.687,15.87,15.465,15.465,3675133,0
2010-08-24,14.968,15.071,14.73,14.891,2839109,0
2010-08-25,14.603,14.708,14.287,14.668,3490827,0
2010-08-26,14.833,14.984,14.492,14.572,2160173,0
2010-08-27,14.684,14.914,14.334,14.914,1977311,0
2010-08-30,14.791,14.824,14.492,14.501,1201495,0
2010-08-31,14.465,14.672,14.324,14.552,2492395,0
2010-09-01,14.962,15.373,14.914,15.284,1894666,0
2010-09-02,15.038,15.166,14.999,15.159,1414544,0
2010-09-03,15.602,15.932,15.594,15.917,2987920,0
2010-09-07,15.078,15.127,14.944,15.013,3123466,0
2010-09-08,14.873,15.078,14.873,14.944,2734037,0
2010-09-09,15.681,15.711,15.19,15.333,4190096,0
2010-09-10,15.443,15.602,15.291,15.418,2391617,0
2010-09-13,15.633,15.751,15.547,15.681,10390916,0
2010-09-14,15.681,15.893,15.554,15.768,1874714,0
2010-09-15,15.547,15.681,15.389,15.656,2043418,0
2010-09-16,15.569,15.602,15.418,15.547,1546330,0
2010-09-17,15.135,15.206,14.922,15.055,2849374,0
2010-09-20,15.095,15.498,15.022,15.427,12637878,0
2010-09-21,15.457,15.474,15.111,15.253,4163200,0
2010-09-22,15.198,15.342,14.962,15.062,3831462,0
2010-09-23,14.962,15.127,14.817,14.914,3265240,0
2010-09-24,15.349,15.554,15.324,15.554,2425246,0
2010-09-27,15.49,15.498,15.333,15.38,2834352,0
2010-09-28,15.3,15.389,15.006,15.364,2270962,0
2010-09-29,15.159,15.244,15.006,15.071,3522759,0
2010-09-30,15.244,15.357,14.738,14.791,4828579,0
2010-10-01,14.976,15.013,14.8,14.992,3259722,0
2010-10-04,14.992,15.111,14.762,14.907,1599394,0
2010-10-05,15.235,15.539,15.19,15.465,3555084,0
2010-10-06,15.342,15.396,15.244,15.284,2271264,0
2010-10-07,15.443,15.443,14.62,14.699,9395504,0
2010-10-08,14.824,14.907,14.747,14.866,2239002,0
2010-10-11,14.976,15.029,14.791,14.833,6058275,0
2010-10-12,14.717,14.824,14.572,14.777,2551009,0
2010-10-13,14.556,14.692,14.501,14.587,3926011,0
2010-10-14,14.271,14.287,13.933,14.05,9109796,0
2010-10-15,14.461,14.469,14.153,14.304,3894096,0
2010-10-18,14.382,14.603,14.312,14.556,1788975,0
2010-10-19,14.287,14.374,14.067,14.168,3714206,0
2010-10-20,14.247,14.549,14.247,14.461,3998954,0
2010-10-21,14.374,14.509,13.941,14.034,3515087,0
2010-10-22,13.962,14.042,13.924,14.042,1749282,0
2010-10-25,13.971,14.091,13.854,13.885,2417922,0
2010-10-26,13.742,13.907,13.695,13.804,1996034,0
2010-10-27,13.933,14.067,13.876,14.059,2545719,0
2010-10-28,14.168,14.168,13.87,13.946,2582061,0
2010-10-29,13.939,13.968,13.785,13.85,1579032,0
2010-11-01,13.892,14.01,13.584,13.758,1980799,0
2010-11-02,13.82,13.971,13.766,13.916,1869195,0
2010-11-03,13.987,14.225,13.941,14.216,3712417,0
2010-11-04,14.708,14.866,14.636,14.866,4426176,0
2010-11-05,14.595,14.914,14.579,14.808,2919255,0
2010-11-08,14.541,14.603,14.439,14.564,2016778,0
2010-11-09,14.922,15.047,14.722,14.808,3503444,0
2010-11-10,14.968,14.992,14.541,14.8,6593614,0
2010-11-11,14.39,14.549,14.342,14.509,2281560,0
2010-11-12,14.225,14.431,14.13,14.24,3465645,0
2010-11-15,14.296,14.367,14.146,14.146,1719730,0
2010-11-16,13.979,14.017,13.567,13.711,4227910,0
2010-11-17,13.695,13.804,13.608,13.639,1831533,0
2010-11-18,14.042,14.076,13.933,13.933,1645514,0
2010-11-19,13.695,13.87,13.608,13.861,1817371,0
2010-11-22,13.552,13.639,13.393,13.576,2229358,0
2010-11-23,13.3,13.353,13.108,13.14,2523734,0
2010-11-24,13.229,13.378,13.204,13.313,1859171,0
2010-11-26,12.81,12.952,12.738,12.802,2047497,0
2010-11-29,12.675,13.054,12.603,12.959,12007384,0
2010-11-30,12.551,12.783,12.503,12.672,5028515,0
2010-12-01,13.132,13.284,13.062,13.251,5372623,0
2010-12-02,13.094,13.528,13.094,13.489,4655207,0
2010-12-03,13.386,13.425,13.22,13.402,1941924,0
2010-12-06,13.085,13.124,12.982,13.1,2738375,0
2010-12-07,13.22,13.251,13.038,13.054,2635430,0
2010-12-08,13.196,13.361,13.108,13.321,3635304,0
2010-12-09,13.695,13.711,13.593,13.695,4048820,0
2010-12-10,13.647,13.678,13.528,13.647,1921941,0
2010-12-13,13.67,13.711,13.584,13.6,3532525,0
2010-12-14,13.567,13.584,13.409,13.451,1890145,0
2010-12-15,12.959,13.14,12.822,12.864,4209533,0
2010-12-16,12.886,13.023,12.81,13.023,2161158,0
2010-12-17,12.696,12.752,12.643,12.744,2673638,0
2010-12-20,12.855,12.894,12.73,12.738,2071371,0
2010-12-21,13.085,13.171,13.054,13.085,3029538,0
2010-12-22,13.046,13.062,12.982,13.038,1853092,0
2010-12-23,13.085,13.1,12.998,13.054,1667532,0
2010-12-27,12.886,12.974,12.839,12.967,1251815,0
2010-12-28,13.069,13.069,12.902,12.967,1268934,0
2010-12-29,12.972,13.021,12.9,12.95,2706734,0
2010-12-30,12.925,13.005,12.807,12.861,1447414,0
2010-12-31,12.881,12.986,12.866,12.97,1234700,0
2011-01-03,13.115,13.229,13.03,13.163,2203748,0
2011-01-04,13.442,13.458,13.276,13.425,3227656,0
2011-01-05,13.6,13.734,13.576,13.695,3662473,0
2011-01-06,13.788,13.804,13.489,13.552,3330692,0
2011-01-07,13.67,13.702,13.345,13.552,3151362,0
2011-01-10,13.608,13.662,13.497,13.623,3536042,0
2011-01-11,14.287,14.358,14.121,14.312,5367239,0
2011-01-12,14.668,15.022,14.628,14.992,6453082,0
2011-01-13,15.19,15.284,15.086,15.159,4282383,0
2011-01-14,15.19,15.554,15.183,15.522,4647246,0
2011-01-18,15.396,15.522,15.342,15.389,3649630,0
2011-01-19,15.19,15.244,14.866,14.891,5545010,0
2011-01-20,15.055,15.244,14.962,15.152,4845789,0
2011-01-21,15.324,15.396,15.038,15.174,3091443,0
2011-01-24,14.891,15.206,14.882,15.206,2354559,0
2011-01-25,14.784,14.944,14.73,14.898,3093174,0
2011-01-26,14.833,14.928,14.717,14.808,1801361,0
2011-01-27,15.029,15.119,14.984,15.038,1833639,0
2011-01-28,14.858,14.962,14.62,14.676,2114281,0
2011-01-31,14.775,14.865,14.656,14.751,2244730,0
2011-02-01,15.029,15.284,15.006,15.259,2397183,0
2011-02-02,15.364,15.443,15.22,15.324,1956328,0
2011-02-03,15.427,15.465,15.213,15.373,1576242,0
2011-02-04,15.569,15.617,15.465,15.617,2309427,0
2011-02-07,15.711,15.845,15.687,15.808,2695350,0
2011-02-08,15.742,15.956,15.695,15.924,2625436,0
2011-02-09,16.014,16.132,15.831,16.044,4453256,0
2011-02-10,15.648,15.901,15.498,15.861,2895481,0
2011-02-11,15.513,15.901,15.505,15.845,3599098,0
2011-02-14,15.64,15.784,15.594,15.672,2494745,0
2011-02-15,16.661,16.722,16.551,16.668,5865677,0
2011-02-16,16.533,16.779,16.502,16.756,3163037,0
2011-02-18,16.714,16.861,16.607,16.796,2362051,0
2011-02-22,16.17,16.478,16.116,16.226,3084468,0
2011-02-23,16.28,16.464,16.124,16.322,3243774,0
2011-02-24,16.234,16.28,15.87,16.036,2870495,0
2011-02-25,16.005,16.194,15.964,16.179,2831482,0
2011-02-28,16.418,16.663,16.378,16.433,3065229,0
2011-03-01,16.478,16.558,16.051,16.075,3249366,0
2011-03-02,16.362,16.525,16.154,16.25,2873619,0
2011-03-03,16.43,16.525,16.274,16.423,1956039,0
2011-03-04,16.305,16.329,16.005,16.194,2143862,0
2011-03-07,16.202,16.296,15.759,15.792,2261452,0
2011-03-08,15.672,15.989,15.522,15.893,2618449,0
2011-03-09,15.687,15.853,15.624,15.776,2518548,0
2011-03-10,15.373,15.498,15.284,15.396,3811696,0
2011-03-11,15.103,15.403,15.095,15.349,1910858,0
2011-03-14,15.213,15.364,15.038,15.291,2163434,0
2011-03-15,14.645,15.086,14.603,15.047,3877025,0
2011-03-16,14.645,14.708,14.05,14.24,8083161,0
2011-03-17,14.649,14.688,14.419,14.488,3294791,0
2011-03-18,14.469,14.645,14.416,14.579,4780532,0
2011-03-21,15.095,15.198,14.999,15.095,4312149,0
2011-03-22,15.111,15.183,14.898,14.992,2599101,0
2011-03-23,14.754,14.962,14.708,14.914,1750251,0
2011-03-24,15.029,15.047,14.898,15.029,2612158,0
2011-03-25,14.791,14.922,14.722,14.77,2721938,0
2011-03-28,14.984,14.992,14.841,14.85,1572129,0
2011-03-29,14.684,14.699,14.533,14.628,2329331,0
2011-03-30,14.549,14.652,14.444,14.595,3537905,0
2011-03-31,14.358,14.432,14.198,14.35,5400823,0
2011-04-01,14.8,14.944,14.676,14.858,3531524,0
2011-04-04,14.968,14.999,14.73,14.8,1503208,0
2011-04-05,14.734,14.926,14.656,14.813,2349149,0
2011-04-06,15.275,15.364,15.174,15.316,4029398,0
2011-04-07,15.473,15.569,15.273,15.371,2602181,0
2011-04-08,15.531,15.539,15.284,15.364,2305134,0
2011-04-11,15.973,16.075,15.704,15.742,3712417,0
2011-04-12,15.824,15.838,15.616,15.711,2580876,0
2011-04-13,16.044,16.066,15.792,15.853,3196239,0
2011-04-14,15.664,15.759,15.531,15.751,2216439,0
2011-04-15,15.624,15.695,15.513,15.569,2026887,0
2011-04-18,14.8,15.144,14.762,15.144,3257191,0
2011-04-19,15.159,15.22,15.022,15.135,1851273,0
2011-04-20,15.259,15.364,15.22,15.333,2148105,0
2011-04-21,15.704,15.726,15.513,15.594,1848695,0
2011-04-25,15.64,15.681,15.513,15.617,1553696,0
2011-04-26,15.703,15.816,15.632,15.759,1804287,0
2011-04-27,15.19,15.342,15.047,15.324,3786511,0
2011-04-28,15.022,15.119,14.891,15.103,3097296,0
2011-04-29,15.048,15.162,14.985,15.072,1877047,0
2011-05-02,15.198,15.213,14.976,15.013,1286885,0
2011-05-03,14.958,15.044,14.821,14.926,2129244,0
2011-05-04,15.109,15.109,14.846,14.903,1892590,0
2011-05-05,14.537,14.567,14.29,14.419,3251050,0
2011-05-06,14.599,14.64,14.212,14.329,3658001,0
2011-05-09,14.203,14.354,14.1,14.299,2241576,0
2011-05-10,14.465,14.56,14.448,14.552,1618303,0
2011-05-11,14.688,14.704,14.329,14.435,2121210,0
2011-05-12,14.44,14.56,14.299,14.496,2014742,0
2011-05-13,14.299,14.337,14.019,14.132,2462482,0
2011-05-16,13.996,14.258,13.956,13.981,1958266,0
2011-05-17,14.061,14.139,13.926,14.139,1819676,0
2011-05-18,13.964,14.044,13.909,14.027,1440243,0
2011-05-19,14.402,14.419,14.212,14.361,3021047,0
2011-05-20,14.299,14.345,14.086,14.115,2942115,0
2011-05-23,13.782,13.862,13.654,13.743,4421886,0
2011-05-24,13.687,13.751,13.608,13.743,3945418,0
2011-05-25,13.948,14.187,13.909,14.086,2990122,0
2011-05-26,14.219,14.299,14.052,14.266,2230993,0
2011-05-27,14.394,14.521,14.329,14.394,1767052,0
2011-05-31,14.574,14.606,14.425,14.598,1794554,0
2011-06-01,14.219,14.242,13.846,13.862,3426967,0
2011-06-02,13.964,14.005,13.797,13.942,2101559,0
2011-06-03,13.687,13.972,13.671,13.886,2868370,0
2011-06-06,13.886,13.909,13.489,13.497,5844252,0
2011-06-07,13.855,13.862,13.678,13.695,4170523,0
2011-06-08,13.813,13.886,13.584,13.678,4114062,0
2011-06-09,13.528,13.678,13.457,13.631,2543974,0
2011-06-10,13.521,13.535,13.211,13.337,2775187,0
2011-06-13,13.528,13.623,13.451,13.593,2397529,0
2011-06-14,13.877,13.996,13.719,13.767,2616008,0
2011-06-15,13.505,13.593,13.083,13.266,5654035,0
2011-06-16,13.02,13.114,12.898,13.035,4500029,0
2011-06-17,13.266,13.337,13.138,13.155,5438077,0
2011-06-20,13.013,13.147,13.013,13.092,1694518,0
2011-06-21,13.235,13.457,13.211,13.433,2202353,0
2011-06-22,13.044,13.122,12.909,12.925,4255958,0
2011-06-23,12.519,12.663,12.344,12.654,7141175,0
2011-06-24,12.273,12.288,12.05,12.171,6832228,0
2011-06-27,11.995,12.264,11.971,12.219,2996033,0
2011-06-28,12.321,12.488,12.288,12.417,2980096,0
2011-06-29,12.719,12.815,12.568,12.807,4103191,0
2011-06-30,12.905,13.169,12.832,13.043,5053076,0
2011-07-01,13.433,13.647,13.36,13.567,5365438,0
2011-07-05,13.452,13.452,13.219,13.292,3204170,0
2011-07-06,12.699,12.834,12.612,12.834,5967046,0
2011-07-07,12.964,12.971,12.813,12.852,3238012,0
2011-07-08,12.588,12.621,12.404,12.539,5184528,0
2011-07-11,11.95,12.003,11.757,11.893,9875551,0
2011-07-12,11.614,11.789,11.565,11.591,8336057,0
2011-07-13,11.575,11.805,11.465,11.663,6324617,0
2011-07-14,11.75,11.868,11.542,11.557,6066202,0
2011-07-15,11.638,11.735,11.431,11.52,7511478,0
2011-07-18,11.098,11.154,10.545,10.702,14748461,0
2011-07-19,10.824,11.087,10.778,11.078,9502316,0
2011-07-20,11.415,11.473,11.251,11.44,9000257,0
2011-07-21,12.179,12.693,12.092,12.551,16083511,0
2011-07-22,12.469,12.477,12.252,12.389,4678088,0
2011-07-25,11.851,11.934,11.805,11.9,6958856,0
2011-07-26,11.877,12.013,11.772,11.958,3309907,0
2011-07-27,11.687,11.694,11.353,11.401,5229029,0
2011-07-28,11.71,11.877,11.63,11.662,5108615,0
2011-07-29,11.518,11.765,11.412,11.556,3825823,0
2011-08-01,11.672,11.703,11.203,11.392,4649325,0
2011-08-02,11.549,11.6,11.103,11.127,4781762,0
2011-08-03,11.303,11.343,10.976,11.326,7588092,0
2011-08-04,10.368,10.44,9.994,10.002,12834601,0
2011-08-05,10.233,10.29,9.4132,9.9,10524235,0
2011-08-08,9.4516,9.61,8.597,8.6048,11604832,0
2011-08-09,9.1558,9.556,8.7406,9.547,8283721,0
2011-08-10,9.1558,9.1806,8.4611,8.4691,10671727,0
2011-08-11,8.6127,9.786,8.5649,9.57,11236813,0
2011-08-12,9.892,9.986,9.593,9.659,8499470,0
2011-08-15,9.4428,9.85,9.4279,9.762,3426074,0
2011-08-16,9.3471,9.691,9.3314,9.4516,5424050,0
2011-08-17,9.355,9.506,9.1404,9.2423,6476159,0
2011-08-18,8.4535,8.5409,8.062,8.1977,12956422,0
2011-08-19,7.9822,8.2057,7.8625,7.8944,7286331,0
2011-08-22,7.8865,7.9103,7.6711,7.679,6874859,0
2011-08-23,7.7748,7.9982,7.6071,7.9262,10488318,0
2011-08-24,7.7189,8.0381,7.6868,8.0142,8838933,0
2011-08-25,8.5093,8.6367,8.1818,8.1977,9834399,0
2011-08-26,8.0462,8.2615,7.9344,8.1421,5644820,0
2011-08-29,8.3334,8.7166,8.3334,8.6767,5626002,0
2011-08-30,8.5888,8.7247,8.4535,8.6367,5721703,0
2011-08-31,8.8527,9.0702,8.8204,8.9167,6574525,0
2011-09-01,9.2835,9.4428,9.1237,9.1644,11959153,0
2011-09-02,8.7885,8.8204,8.4113,8.4592,4528547,0
2011-09-06,7.7189,7.9024,7.5912,7.8944,9835096,0
2011-09-07,8.0462,8.3494,8.0142,8.3095,6037715,0
2011-09-08,8.1977,8.2696,7.8944,7.9822,6888489,0
2011-09-09,7.5353,7.7028,7.208,7.2718,15428743,0
2011-09-12,7.2718,7.4953,7.0403,7.3276,11629741,0
2011-09-13,7.4474,7.6311,7.3515,7.5672,8427512,0
2011-09-14,7.6627,7.9744,7.4953,7.8706,9315765,0
2011-09-15,8.1338,8.158,7.9584,8.1421,11948908,0
2011-09-16,8.4372,8.4931,8.1658,8.3016,7344992,0
2011-09-19,7.7108,7.7748,7.5831,7.7189,10632520,0
2011-09-20,7.7189,7.8468,7.5831,7.6627,5681918,0
2011-09-21,7.7907,7.8865,7.3676,7.3755,7217587,0
2011-09-22,7.0322,7.1122,6.6891,6.8247,11373709,0
2011-09-23,6.9048,7.2638,6.8809,7.248,7316562,0
2011-09-26,7.6229,7.9902,7.4474,7.9822,8707440,0
2011-09-27,8.3177,8.5409,8.1898,8.2456,9780241,0
2011-09-28,8.3254,8.445,8.086,8.1018,9497675,0
2011-09-29,8.501,8.6606,8.2057,8.4611,7775956,0
2011-09-30,8.0024,8.1242,7.7913,7.8075,6219746,0
2011-10-03,7.6627,7.8468,7.3755,7.4234,7583953,0
2011-10-04,7.2073,7.5843,7.0228,7.5603,10981795,0
2011-10-05,7.5686,7.8735,7.472,7.8735,6140207,0
2011-10-06,7.8573,8.4837,7.8256,8.4673,8490840,0
2011-10-07,8.4132,8.4211,8.0302,8.1018,6468044,0
2011-10-10,8.4132,8.7247,8.4132,8.7166,5270265,0
2011-10-11,8.5649,8.8204,8.5331,8.7406,5642604,0
2011-10-12,9.4043,9.547,9.3153,9.355,9601229,0
2011-10-13,8.9559,8.9963,8.6209,8.8527,7155927,0
2011-10-14,9.0835,9.2182,8.8687,8.9963,7070597,0
2011-10-17,9.0029,9.0029,8.7324,8.7645,5390423,0
2011-10-18,8.7726,9.3471,8.597,9.2125,8560478,0
2011-10-19,9.1404,9.2182,8.8443,8.8931,5522040,0
2011-10-20,8.8602,8.9559,8.5409,8.8762,6131473,0
2011-10-21,9.1489,9.3905,9.1247,9.3264,6969211,0
2011-10-24,9.3627,9.659,9.355,9.586,4732820,0
2011-10-25,9.51,9.51,9.1247,9.1489,7823444,0
2011-10-26,9.355,9.4201,8.9401,9.4201,7697389,0
2011-10-27,11.063,11.078,10.368,11.054,26606565,0
2011-10-28,10.489,10.665,10.376,10.474,9957512,0
2011-10-31,10.327,10.39,9.985,9.985,6022159,0
2011-11-01,8.9888,9.3186,8.941,9.0614,8658603,0
2011-11-02,9.3018,9.4467,9.1335,9.3105,4029096,0
2011-11-03,9.703,9.703,9.3344,9.583,7931259,0
2011-11-04,9.631,9.943,9.2364,9.4939,6114268,0
2011-11-07,9.3826,9.478,9.1912,9.4162,4793270,0
2011-11-08,9.527,9.736,9.3421,9.672,6516714,0
2011-11-09,8.9015,8.9167,8.5559,8.5962,9642729,0
2011-11-10,9.0365,9.0365,8.7002,8.8047,3770759,0
2011-11-11,9.0702,9.3105,9.0537,9.1826,5033974,0
2011-11-14,9.0038,9.0291,8.7244,8.7965,5467626,0
2011-11-15,8.8131,8.941,8.6839,8.8602,5292599,0
2011-11-16,8.6921,8.8602,8.5475,8.5635,4109240,0
2011-11-17,8.5962,8.6037,8.2185,8.2827,7397435,0
2011-11-18,8.5077,8.5396,8.363,8.443,4558097,0
2011-11-21,8.0663,8.1143,7.9057,8.074,7330011,0
2011-11-22,7.8573,7.9297,7.713,7.713,7943388,0
2011-11-23,7.721,7.721,7.3841,7.416,6301404,0
2011-11-25,7.681,7.8813,7.6489,7.721,3525641,0
2011-11-28,8.363,8.4272,8.2266,8.3711,6066567,0
2011-11-29,8.443,8.5717,8.3789,8.443,7860058,0
2011-11-30,9.1162,9.3598,9.0499,9.352,7352648,0
2011-12-01,9.1171,9.1826,8.9089,8.9973,4415944,0
2011-12-02,9.703,9.792,9.478,9.518,11810270,0
2011-12-05,9.905,9.905,9.4556,9.568,11854331,0
2011-12-06,9.469,9.607,9.4082,9.502,4213080,0
2011-12-07,9.2614,9.719,9.174,9.656,5288550,0
2011-12-08,9.3657,9.4082,8.9577,8.9888,5551877,0
2011-12-09,9.35,9.672,9.3421,9.623,6020447,0
2011-12-12,9.3018,9.3264,9.0291,9.1576,3888790,0
2011-12-13,9.0614,9.2442,8.5154,8.6839,7316609,0
2011-12-14,8.6599,8.7564,8.5077,8.5396,4493130,0
2011-12-15,8.7564,8.7965,8.4673,8.5077,5241839,0
2011-12-16,8.5962,8.7002,8.3789,8.4673,6118648,0
2011-12-19,8.4755,8.5077,8.106,8.1625,6263684,0
2011-12-20,8.4837,8.7643,8.4837,8.7484,8347125,0
2011-12-21,8.8848,8.9015,8.6117,8.7724,5211560,0
2011-12-22,8.837,9.1095,8.7965,9.0365,8051718,0
2011-12-23,9.0365,9.1489,8.9738,9.0941,3842625,0
2011-12-27,9.0291,9.0941,8.9251,8.9324,3674681,0
2011-12-28,8.8204,8.8443,8.5962,8.6117,3866699,0
2011-12-29,8.5799,8.7643,8.5635,8.7484,2065278,0
2011-12-30,8.7107,8.8762,8.7107,8.8258,3307482,0
2012-01-03,9.1999,9.424,9.1912,9.2931,5515413,0
2012-01-04,9.3657,9.527,9.2855,9.486,4567891,0
2012-01-05,9.3186,9.3579,9.1171,9.2855,3577159,0
2012-01-06,9.3344,9.3579,9.174,9.2067,2573146,0
2012-01-09,9.1489,9.1576,8.8131,8.9738,5388891,0
2012-01-10,9.3826,9.568,9.2855,9.51,6381504,0
2012-01-11,9.3264,9.51,9.2442,9.4621,3314226,0
2012-01-12,9.607,9.783,9.4621,9.759,6886263,0
2012-01-13,9.759,9.936,9.4556,9.927,6627408,0
2012-01-17,9.765,9.911,9.7,9.733,3816167,0
2012-01-18,9.815,10.113,9.792,10.064,5247677,0
2012-01-19,10.938,11.044,10.747,10.859,25952523,0
2012-01-20,11.196,11.277,11.083,11.196,13347381,0
2012-01-23,11.254,11.373,11.038,11.171,10034184,0
2012-01-24,10.812,11.029,10.738,10.947,4482864,0
2012-01-25,10.842,11.123,10.756,11.083,4075368,0
2012-01-26,11.445,11.503,11.092,11.18,5053351,0
2012-01-27,11.108,11.365,11.074,11.309,3296976,0
2012-01-30,10.788,10.842,10.682,10.764,6079637,0
2012-01-31,10.829,10.918,10.662,10.862,4997982,0
2012-02-01,11.373,11.548,11.254,11.428,7907559,0
2012-02-02,11.54,11.637,11.428,11.573,3838864,0
2012-02-03,11.983,12.122,11.895,12.122,5512397,0
2012-02-06,11.781,11.887,11.694,11.831,3218241,0
2012-02-07,11.845,12.122,11.724,12.023,5429994,0
2012-02-08,12.072,12.096,11.837,12.048,4956667,0
2012-02-09,12.187,12.228,11.707,11.707,9479330,0
2012-02-10,12.008,12.032,11.771,11.895,7302902,0
2012-02-13,12.087,12.153,11.928,11.991,4484882,0
2012-02-14,11.837,11.886,11.676,11.837,5750979,0
2012-02-15,12.13,12.202,11.999,12.063,6005541,0
2012-02-16,12.089,12.577,12.063,12.569,6557955,0
2012-02-17,12.715,12.772,12.534,12.731,4880812,0
2012-02-21,12.518,12.681,12.439,12.527,6045233,0
2012-02-22,12.357,12.374,12.122,12.164,5218702,0
2012-02-23,12.187,12.422,12.113,12.39,3741844,0
2012-02-24,12.681,12.819,12.577,12.724,5184877,0
2012-02-27,12.39,12.626,12.332,12.593,3978486,0
2012-02-28,12.398,12.65,12.339,12.626,4996613,0
2012-02-29,12.836,12.952,12.617,12.649,7136245,0
2012-03-01,12.943,13.089,12.91,13.04,8752820,0
2012-03-02,13.3,13.308,13.089,13.128,5012171,0
2012-03-05,13.089,13.112,12.918,13.08,4462867,0
2012-03-06,12.383,12.439,11.919,12.04,13276696,0
2012-03-07,12.147,12.332,12.048,12.308,4367015,0
2012-03-08,12.339,12.512,12.171,12.487,7214056,0
2012-03-09,12.259,12.374,12.187,12.308,6167694,0
2012-03-12,12.055,12.139,11.937,12.063,5941636,0
2012-03-13,12.179,12.65,12.179,12.601,10779676,0
2012-03-14,12.805,12.853,12.633,12.805,8717296,0
2012-03-15,12.746,12.885,12.601,12.836,4459817,0
2012-03-16,13.008,13.276,12.975,13.128,9703145,0
2012-03-19,13.032,13.186,12.999,13.049,7310285,0
2012-03-20,12.755,12.861,12.658,12.797,7047733,0
2012-03-21,12.715,12.724,12.471,12.666,6253435,0
2012-03-22,12.291,12.405,12.251,12.317,10950257,0
2012-03-23,12.463,12.885,12.383,12.853,18061444,0
2012-03-26,12.901,13.202,12.836,13.194,18068707,0
2012-03-27,13.323,13.331,12.982,12.982,22715317,0
2012-03-28,12.805,12.861,12.534,12.724,6216166,0
2012-03-29,12.308,12.422,12.13,12.284,6053072,0
2012-03-30,12.419,12.419,12.196,12.303,6001418,0
2012-04-02,11.983,12.456,11.952,12.383,4878931,0
2012-04-03,12.249,12.264,11.882,11.988,6033697,0
2012-04-04,11.475,11.562,11.343,11.423,12627191,0
2012-04-05,11.18,11.409,11.147,11.31,3847641,0
2012-04-09,11.056,11.263,11.018,11.162,4857480,0
2012-04-10,11.002,11.072,10.531,10.571,9624505,0
2012-04-11,11.236,11.236,10.934,10.96,7945117,0
2012-04-12,11.203,11.667,11.155,11.642,12397446,0
2012-04-13,11.551,11.551,11.05,11.05,7526442,0
2012-04-16,11.155,11.219,10.894,11.018,5831381,0
2012-04-17,11.375,11.562,11.318,11.45,11059697,0
2012-04-18,11.277,11.381,11.138,11.188,10808726,0
2012-04-19,11.162,11.3,10.943,11.05,5602123,0
2012-04-20,11.294,11.318,11.081,11.098,6382746,0
2012-04-23,10.854,10.878,10.666,10.823,4149040,0
2012-04-24,10.767,11.089,10.74,11.042,3448772,0
2012-04-25,11.263,11.333,11.026,11.162,3612244,0
2012-04-26,11.195,11.325,11.115,11.269,5210835,0
2012-04-27,11.826,11.826,11.613,11.808,7792335,0
2012-04-30,11.687,11.712,11.466,11.571,4409272,0
2012-05-01,11.613,11.964,11.597,11.848,4875931,0
2012-05-02,11.423,11.45,11.255,11.401,4691185,0
2012-05-03,11.294,11.352,11.098,11.171,3346097,0
2012-05-04,11.246,11.302,10.951,10.969,3795501,0
2012-05-07,10.909,11.197,10.885,11.147,3281751,0
2012-05-08,10.977,11.035,10.715,10.862,4588875,0
2012-05-09,10.461,10.757,10.341,10.657,5564933,0
2012-05-10,11.072,11.122,10.951,10.993,5253226,0
2012-05-11,10.486,10.757,10.47,10.52,6689084,0
2012-05-14,10.071,10.151,9.939,9.972,7629921,0
2012-05-15,9.686,9.857,9.588,9.671,8621868,0
2012-05-16,10.038,10.086,9.745,9.76,7430973,0
2012-05-17,9.523,9.595,9.2787,9.2787,6275706,0
2012-05-18,9.2279,9.2941,9.0673,9.1075,7678697,0
2012-05-21,9.2142,9.4506,9.2067,9.4506,5055851,0
2012-05-22,9.514,9.776,9.4506,9.612,5515597,0
2012-05-23,9.4581,9.532,9.2364,9.507,4952724,0
2012-05-24,9.581,9.646,9.3935,9.514,3816772,0
2012-05-25,9.3677,9.4506,9.2701,9.3274,5215958,0
2012-05-29,9.3767,9.4418,9.2364,9.4329,9570497,0
2012-05-30,9.2528,9.2614,9.0998,9.1162,4960047,0
2012-05-31,9.0528,9.1026,8.8064,9.0189,7342170,0
2012-06-01,8.7564,8.8462,8.6828,8.7399,6622027,0
2012-06-04,8.814,8.896,8.6828,8.8055,5050062,0
2012-06-05,8.8213,8.9851,8.7483,8.9448,5067026,0
2012-06-06,9.1566,9.663,9.1404,9.663,6683644,0
2012-06-07,9.972,10.046,9.753,9.801,8303097,0
2012-06-08,9.54,9.745,9.4581,9.736,3717814,0
2012-06-11,9.947,9.947,9.507,9.532,6486618,0
2012-06-12,9.595,9.76,9.4418,9.753,3384303,0
2012-06-13,9.507,9.703,9.4191,9.514,4929964,0
2012-06-14,9.612,9.972,9.549,9.884,7326464,0
2012-06-15,10.193,10.379,10.143,10.364,5814386,0
2012-06-18,10.005,10.184,9.981,10.038,4603099,0
2012-06-19,10.159,10.419,10.136,10.341,3211358,0
2012-06-20,10.625,10.682,10.404,10.569,5520402,0
2012-06-21,10.554,10.591,10.136,10.159,3501701,0
2012-06-22,10.437,10.461,10.201,10.292,2677095,0
2012-06-25,9.997,9.997,9.776,9.85,2862354,0
2012-06-26,9.908,10.005,9.76,9.931,3121281,0
2012-06-27,9.875,10.112,9.816,10.062,3205261,0
2012-06-28,8.6912,8.9448,8.283,8.8462,27040064,0
2012-06-29,8.686,8.7685,8.3481,8.406,17338054,0
2012-07-02,8.6582,8.789,8.5932,8.789,7173833,0
2012-07-03,8.8555,8.8726,8.5518,8.6011,16330342,0
2012-07-05,8.4122,8.5928,8.3712,8.5272,9967898,0
2012-07-06,8.2749,8.4302,8.2666,8.381,6799084,0
2012-07-09,8.3484,8.4136,8.2666,8.3484,5071195,0
2012-07-10,8.5525,8.577,8.3319,8.3729,7167296,0
2012-07-11,8.4217,8.4789,8.2749,8.3646,5280926,0
2012-07-12,8.2912,8.3157,8.2176,8.2666,5270372,0
2012-07-13,8.2565,8.3792,8.2234,8.3546,4704830,0
2012-07-16,8.1034,8.1525,8.0301,8.1117,9077972,0
2012-07-17,8.2645,8.2808,8.0184,8.1987,4097366,0
2012-07-18,8.1331,8.2565,8.1168,8.2153,2376197,0
2012-07-19,8.3239,8.4707,8.2749,8.381,3941828,0
2012-07-20,8.2481,8.2481,8.0592,8.0838,5939666,0
2012-07-23,7.7608,7.8586,7.6548,7.8181,14505526,0
2012-07-24,7.8049,7.8129,7.5342,7.6243,15208766,0
2012-07-25,7.6956,7.7282,7.5731,7.5978,14083217,0
2012-07-26,7.9159,7.9893,7.834,7.9076,5162542,0
2012-07-27,8.4862,8.7158,8.4449,8.6174,15033224,0
2012-07-30,8.8296,8.8706,8.6258,8.6668,6698062,0
2012-07-31,8.5376,8.645,8.4966,8.5376,5000377,0
2012-08-01,8.6255,8.642,8.5107,8.5107,3766148,0
2012-08-02,8.2892,8.3959,8.1086,8.1987,9394518,0
2012-08-03,8.6174,8.815,8.6011,8.7077,5218673,0
2012-08-06,8.9944,9.2009,8.9296,8.9457,5774935,0
2012-08-07,8.9868,9.224,8.9372,9.0855,5450007,0
2012-08-08,9.1105,9.2009,9.0769,9.1846,3010148,0
2012-08-09,9.1932,9.3236,9.0769,9.2009,4107875,0
2012-08-10,9.3314,9.478,9.3236,9.4556,6009696,0
2012-08-13,9.4299,9.4467,9.3236,9.4299,3190204,0
2012-08-14,9.3895,9.545,9.3402,9.4621,3198789,0
2012-08-15,9.4621,9.512,9.3716,9.4152,2245960,0
2012-08-16,9.554,9.677,9.52,9.636,2658081,0
2012-08-17,9.907,9.946,9.856,9.907,4391410,0
2012-08-20,9.782,9.849,9.652,9.84,2963086,0
2012-08-21,10.029,10.249,9.989,10.095,5475494,0
2012-08-22,10.054,10.168,10.021,10.136,4199936,0
2012-08-23,10.077,10.086,9.865,9.891,3501213,0
2012-08-24,9.618,9.782,9.537,9.734,4505744,0
2012-08-27,9.782,9.849,9.725,9.774,2615734,0
2012-08-28,9.725,9.84,9.716,9.751,2766912,0
2012-08-29,9.716,9.751,9.61,9.644,2699624,0
2012-08-30,9.585,9.618,9.4379,9.478,3268151,0
2012-08-31,9.6,9.642,9.3687,9.543,3124314,0
2012-09-04,9.528,9.528,9.3716,9.4299,6193985,0
2012-09-05,9.4556,9.512,9.356,9.4556,2228219,0
2012-09-06,9.684,10.136,9.677,10.103,6397668,0
2012-09-07,10.685,10.875,10.601,10.81,8668718,0
2012-09-10,10.93,10.93,10.718,10.752,4346880,0
2012-09-11,10.965,11.309,10.956,11.262,11566412,0
2012-09-12,11.415,11.466,11.301,11.4,6942889,0
2012-09-13,11.44,11.819,11.325,11.776,8247240,0
2012-09-14,12.055,12.311,12.039,12.156,12634847,0
2012-09-17,12.081,12.203,12.022,12.113,6398060,0
2012-09-18,11.875,12.031,11.827,11.959,6232860,0
2012-09-19,11.875,12.165,11.793,12.089,6163539,0
2012-09-20,11.655,11.917,11.571,11.884,5864554,0
2012-09-21,11.973,12.014,11.835,11.835,4097064,0
2012-09-24,11.704,11.819,11.662,11.695,4593683,0
2012-09-25,11.908,11.959,11.554,11.571,6058502,0
2012-09-26,11.339,11.413,11.208,11.365,4291134,0
2012-09-27,11.536,11.703,11.429,11.644,3367580,0
2012-09-28,11.553,11.56,11.339,11.381,3455761,0
2012-10-01,11.606,11.81,11.545,11.606,3863366,0
2012-10-02,11.735,11.775,11.536,11.612,3585499,0
2012-10-03,11.661,11.694,11.522,11.605,4447888,0
2012-10-04,11.751,11.857,11.703,11.834,4264918,0
2012-10-05,12.089,12.147,11.849,11.9,4793950,0
2012-10-08,11.744,11.776,11.655,11.704,2735435,0
2012-10-09,11.76,11.76,11.545,11.562,3774641,0
2012-10-10,11.637,11.736,11.589,11.721,6001040,0
2012-10-11,12.172,12.268,12.105,12.165,5698809,0
2012-10-12,12.245,12.351,12.096,12.131,8999573,0
2012-10-15,12.46,12.59,12.327,12.565,7731824,0
2012-10-16,12.91,13.026,12.844,12.968,10215698,0
2012-10-17,12.788,13.009,12.779,12.952,7073295,0
2012-10-18,12.991,13,12.573,12.687,8652510,0
2012-10-19,12.411,12.411,12.148,12.238,5831457,0
2012-10-22,12.46,12.492,12.277,12.442,3838847,0
2012-10-23,12.14,12.279,12.047,12.23,5692214,0
2012-10-24,12.139,12.195,12.022,12.063,5348956,0
2012-10-25,12.426,12.523,12.229,12.327,3882682,0
2012-10-26,12.246,12.329,12.157,12.246,2823706,0
2012-10-31,12.148,12.18,11.991,12.157,5146623,0
2012-11-01,12.418,12.687,12.385,12.672,4945779,0
2012-11-02,12.808,12.839,12.525,12.559,4805082,0
2012-11-05,12.461,12.525,12.386,12.477,4762234,0
2012-11-06,12.633,12.83,12.601,12.816,3873779,0
2012-11-07,12.584,12.633,12.362,12.428,6227158,0
2012-11-08,12.485,12.568,12.279,12.287,5180935,0
2012-11-09,11.899,12.14,11.899,11.973,4003365,0
2012-11-12,12.254,12.303,12.196,12.23,2851148,0
2012-11-13,12.097,12.428,12.081,12.189,2719819,0
2012-11-14,12.394,12.461,12.131,12.148,4430240,0
2012-11-15,12.51,12.609,12.362,12.445,5144972,0
2012-11-16,12.477,12.485,12.173,12.344,5080112,0
2012-11-19,12.839,13.079,12.822,13.063,5993730,0
2012-11-20,12.725,12.956,12.682,12.938,5109204,0
2012-11-21,13.046,13.096,12.979,13.087,4126237,0
2012-11-23,13.302,13.442,13.286,13.417,2675984,0
2012-11-26,12.716,12.799,12.55,12.782,7690780,0
2012-11-27,12.855,12.938,12.748,12.774,6047177,0
2012-11-28,12.584,12.896,12.485,12.855,4476104,0
2012-11-29,12.938,12.987,12.733,12.905,8414154,0
2012-11-30,12.996,13.07,12.956,13.046,6651654,0
2012-12-03,12.971,13.014,12.855,12.905,4365638,0
2012-12-04,12.971,13.014,12.855,12.956,2898363,0
2012-12-05,12.971,13.228,12.922,13.127,3339411,0
2012-12-06,13.286,13.294,13.153,13.268,3269865,0
2012-12-07,13.244,13.308,13.202,13.302,2892251,0
2012-12-10,13.168,13.244,13.161,13.194,1504087,0
2012-12-11,13.202,13.252,13.168,13.228,2164646,0
2012-12-12,13.308,13.523,13.219,13.333,2276766,0
2012-12-13,13.442,13.548,13.375,13.424,3946418,0
2012-12-14,13.523,13.606,13.473,13.598,4289935,0
2012-12-17,13.556,13.738,13.548,13.738,2140344,0
2012-12-18,13.854,14.069,13.82,14.069,2890066,0
2012-12-19,14.415,14.454,14.149,14.191,5705705,0
2012-12-20,14.265,14.397,14.232,14.397,3848898,0
2012-12-21,13.928,14.108,13.902,14.069,3323961,0
2012-12-24,13.959,14.247,13.679,14.051,827216,0
2012-12-26,14.092,14.116,13.902,14.025,1329152,0
2012-12-27,14.2,14.24,13.951,14.174,3470225,0
2012-12-28,13.902,13.977,13.786,13.803,2492137,0
2012-12-31,14.06,14.364,13.871,14.273,3909956,0
2013-01-02,14.791,14.816,14.62,14.798,4641153,0
2013-01-03,14.645,14.695,14.561,14.593,1873955,0
2013-01-04,14.593,14.743,14.546,14.703,1683723,0
2013-01-07,15.164,15.245,15.089,15.206,6364583,0
2013-01-08,15.338,15.41,15.115,15.22,4460365,0
2013-01-09,15.559,15.657,15.354,15.427,4239203,0
2013-01-10,15.624,15.798,15.485,15.722,3986520,0
2013-01-11,15.913,15.922,15.715,15.897,3485614,0
2013-01-14,15.791,15.854,15.722,15.839,2891582,0
2013-01-15,15.518,15.757,15.427,15.715,5438438,0
2013-01-16,15.294,15.485,15.278,15.476,3615654,0
2013-01-17,15.559,15.657,15.427,15.584,1789017,0
2013-01-18,15.601,15.641,15.476,15.624,1951661,0
2013-01-22,15.518,15.684,15.467,15.657,5048604,0
2013-01-23,15.476,15.584,15.402,15.518,3153757,0
2013-01-24,15.458,15.616,15.435,15.551,2526841,0
2013-01-25,15.691,15.74,15.584,15.74,1716622,0
2013-01-28,15.905,15.905,15.74,15.791,2584730,0
2013-01-29,15.458,15.657,15.458,15.616,1918499,0
2013-01-30,15.493,15.715,15.485,15.684,2606577,0
2013-01-31,15.485,15.863,15.458,15.791,3621324,0
2013-02-01,15.616,15.641,15.476,15.559,3810314,0
2013-02-04,15.286,15.311,15.056,15.08,4226103,0
2013-02-05,15.197,15.354,15.181,15.261,3458216,0
2013-02-06,15.047,15.286,15.005,15.269,3063425,0
2013-02-07,15.254,15.286,15.013,15.172,2244595,0
2013-02-08,15.527,15.601,15.476,15.535,2133945,0
2013-02-11,15.584,15.584,15.402,15.518,1442533,0
2013-02-12,16.582,16.976,16.53,16.933,10824432,0
2013-02-13,16.805,16.878,16.582,16.647,4441975,0
2013-02-14,16.201,16.423,16.169,16.383,3966416,0
2013-02-15,16.44,16.515,16.291,16.367,2145135,0
2013-02-19,16.522,16.582,16.449,16.489,2136584,0
2013-02-20,16.348,16.372,15.989,16.024,3204427,0
2013-02-21,15.773,15.782,15.541,15.607,3139108,0
2013-02-22,15.682,15.714,15.532,15.682,3587817,0
2013-02-25,15.897,15.946,15.089,15.115,5704783,0
2013-02-26,15.107,15.165,14.891,15.08,5032655,0
2013-02-27,15.038,15.447,15.012,15.399,4498633,0
2013-02-28,15.43,15.664,15.422,15.455,3245153,0
2013-03-01,14.804,15.231,14.748,15.157,3018651,0
2013-03-04,15.029,15.263,14.957,15.238,1369999,0
2013-03-05,15.365,15.514,15.341,15.357,4791450,0
2013-03-06,15.332,15.374,15.107,15.332,5576242,0
2013-03-07,15.532,15.682,15.514,15.673,11233826,0
2013-03-08,15.872,15.929,15.765,15.872,11638064,0
2013-03-11,15.489,15.656,15.399,15.647,5755908,0
2013-03-12,15.696,15.756,15.489,15.548,5692879,0
2013-03-13,15.514,15.714,15.455,15.664,2561956,0
2013-03-14,15.88,16.088,15.854,16.08,3485798,0
2013-03-15,16.181,16.222,16.006,16.024,6259106,0
2013-03-18,15.413,15.541,15.305,15.374,4408043,0
2013-03-19,15.399,15.422,14.891,14.997,5681615,0
2013-03-20,15.107,15.165,14.839,14.957,3376009,0
2013-03-21,14.939,15.005,14.755,14.821,3178911,0
2013-03-22,15.029,15.064,14.848,14.931,3237920,0
2013-03-25,15.047,15.047,14.098,14.389,8542937,0
2013-03-26,14.38,14.588,14.356,14.564,2931899,0
2013-03-27,14.364,14.649,14.324,14.572,2641706,0
2013-03-28,14.865,14.882,14.716,14.795,2768413,0
2013-04-01,14.748,14.839,14.58,14.631,1866113,0
2013-04-02,14.931,15.056,14.882,14.939,3094096,0
2013-04-03,14.813,14.865,14.455,14.488,3137444,0
2013-04-04,14.48,14.614,14.38,14.548,1901702,0
2013-04-05,14.09,14.497,13.997,14.464,3410762,0
2013-04-08,14.255,14.298,14.09,14.289,2105048,0
2013-04-09,14.58,14.788,14.506,14.707,2960839,0
2013-04-10,15.173,15.455,15.098,15.305,4613287,0
2013-04-11,15.64,15.773,15.489,15.548,4463612,0
2013-04-12,15.323,15.43,15.214,15.413,1604731,0
2013-04-15,15.206,15.28,14.839,14.857,2859730,0
2013-04-16,15.231,15.305,15.021,15.297,3098101,0
2013-04-17,14.931,14.981,14.605,14.83,3174678,0
2013-04-18,14.596,14.623,14.338,14.439,3103982,0
2013-04-19,14.649,14.716,14.548,14.698,3953152,0
2013-04-22,14.931,14.981,14.716,14.939,2415193,0
2013-04-23,15.238,15.323,15.056,15.263,3092412,0
2013-04-24,15.132,15.206,14.972,15.064,4458577,0
2013-04-25,15.157,15.231,15.021,15.072,2251597,0
2013-04-26,15.056,15.123,14.957,15.098,2450033,0
2013-04-29,15.064,15.089,14.857,14.891,5784003,0
2013-04-30,14.981,15.038,14.795,14.981,3795213,0
2013-05-01,15.109,15.143,14.916,14.949,2740862,0
2013-05-02,14.932,15.143,14.892,15.117,2164162,0
2013-05-03,15.433,15.635,15.416,15.526,3702940,0
2013-05-06,15.543,15.717,15.526,15.626,2201931,0
2013-05-07,16.085,16.12,15.902,15.926,3854724,0
2013-05-08,15.943,16.152,15.926,16.129,2389538,0
2013-05-09,16.203,16.237,15.943,15.986,4012052,0
2013-05-10,16.187,16.286,16.102,16.286,2724289,0
2013-05-13,15.969,16.068,15.911,16.068,1727783,0
2013-05-14,15.859,16.077,15.842,16.068,1931298,0
2013-05-15,16.262,16.338,16.22,16.312,2192971,0
2013-05-16,16.454,16.495,16.277,16.321,1962620,0
2013-05-17,16.513,16.807,16.454,16.746,2983691,0
2013-05-20,16.58,16.687,16.546,16.663,2051875,0
2013-05-21,16.378,16.495,16.303,16.427,2186494,0
2013-05-22,16.679,17.091,16.412,16.513,5991502,0
2013-05-23,16.169,16.378,16.036,16.286,4239054,0
2013-05-24,16.169,16.195,16.003,16.187,3110729,0
2013-05-28,16.623,16.63,16.312,16.42,3623841,0
2013-05-29,16.27,16.303,16.152,16.27,4071579,0
2013-05-30,16.312,16.495,16.303,16.403,3695326,0
2013-05-31,16.319,16.409,16.045,16.045,3006691,0
2013-06-03,16.253,16.42,16.12,16.37,3986491,0
2013-06-04,16.355,16.462,16.12,16.211,2871768,0
2013-06-05,16.303,16.329,15.96,16.012,6223579,0
2013-06-06,15.886,15.911,15.617,15.886,4872929,0
2013-06-07,15.911,16.052,15.786,16.036,3435051,0
2013-06-10,16.12,16.136,15.911,16.061,2804207,0
2013-06-11,15.651,15.859,15.576,15.685,5378142,0
2013-06-12,15.659,15.677,15.3,15.335,3444800,0
2013-06-13,15.45,15.794,15.385,15.778,2825146,0
2013-06-14,15.551,15.717,15.416,15.475,1848954,0
2013-06-17,15.594,15.717,15.394,15.508,1950505,0
2013-06-18,15.827,15.868,15.651,15.685,1844130,0
2013-06-19,15.76,15.902,15.416,15.416,2712951,0
2013-06-20,15.058,15.1,14.708,14.765,4739307,0
2013-06-21,14.773,14.789,14.389,14.649,2704188,0
2013-06-24,14.389,14.631,14.297,14.464,3106467,0
2013-06-25,14.64,14.773,14.48,14.723,2765273,0
2013-06-26,14.932,14.966,14.756,14.84,1698991,0
2013-06-27,14.596,14.765,14.514,14.631,3358864,0
2013-06-28,14.228,14.431,14.161,14.37,5598091,0
2013-07-01,14.488,14.631,14.389,14.432,3205626,0
2013-07-02,14.23,14.432,14.13,14.238,4849216,0
2013-07-03,14.019,14.439,13.995,14.389,1748736,0
2013-07-05,14.64,14.723,14.446,14.683,2706368,0
2013-07-08,14.94,15.022,14.796,14.883,2610654,0
2013-07-09,15.058,15.066,14.858,15.058,1895940,0
2013-07-10,15.074,15.192,14.94,15.1,2793897,0
2013-07-11,15.335,15.475,15.2,15.466,2364825,0
2013-07-12,15.192,15.475,15.143,15.475,2342750,0
2013-07-15,15.617,15.659,15.535,15.651,1482589,0
2013-07-16,15.693,15.701,15.517,15.585,1543522,0
2013-07-17,15.835,15.869,15.668,15.786,1407390,0
2013-07-18,16.068,16.22,16.061,16.161,3254552,0
2013-07-19,16.329,16.329,16.195,16.262,2078303,0
2013-07-22,16.571,16.654,16.537,16.58,2461316,0
2013-07-23,16.679,16.703,16.478,16.563,1593857,0
2013-07-24,16.427,16.462,16.312,16.412,2134126,0
2013-07-25,16.363,16.654,16.312,16.639,2689316,0
2013-07-26,16.436,16.504,16.143,16.436,5609702,0
2013-07-29,15.952,16.012,15.576,15.919,4799409,0
2013-07-30,14.765,14.892,14.691,14.814,6778584,0
2013-07-31,14.691,14.78,14.54,14.614,4387362,0
2013-08-01,14.731,14.831,14.674,14.805,3406427,0
2013-08-02,14.464,14.674,14.432,14.605,2976262,0
2013-08-05,14.614,14.657,14.48,14.596,1643845,0
2013-08-06,14.623,14.649,14.506,14.548,2184782,0
2013-08-07,14.75,14.798,14.588,14.624,2030181,0
2013-08-08,14.833,15.103,14.807,15.069,3194102,0
2013-08-09,14.824,15.061,14.824,15.001,2137356,0
2013-08-12,14.851,14.911,14.732,14.833,3012831,0
2013-08-13,14.724,14.86,14.659,14.86,1844162,0
2013-08-14,14.867,14.934,14.816,14.867,1646152,0
2013-08-15,14.86,14.903,14.718,14.894,1577379,0
2013-08-16,14.934,15.146,14.911,15.119,2147227,0
2013-08-19,15.204,15.244,14.976,15.001,2629806,0
2013-08-20,14.867,15.103,14.851,15.024,1696032,0
2013-08-21,14.919,15.069,14.782,14.894,2288046,0
2013-08-22,14.927,14.976,14.816,14.903,1375063,0
2013-08-23,15.085,15.085,14.919,15.061,2139115,0
2013-08-26,14.952,15.069,14.894,14.911,1269177,0
2013-08-27,14.607,14.684,14.407,14.407,2800356,0
2013-08-28,14.684,14.885,14.684,14.782,2843885,0
2013-08-29,14.684,14.851,14.684,14.718,1067965,0
2013-08-30,14.775,14.807,14.658,14.718,1232379,0
2013-09-03,14.899,14.943,14.743,14.862,1355158,0
2013-09-04,14.97,15.252,14.943,15.252,3753095,0
2013-09-05,15.489,15.571,15.444,15.507,2216531,0
2013-09-06,15.599,15.617,15.353,15.526,2033956,0
2013-09-09,15.682,15.899,15.682,15.865,2300255,0
2013-09-10,16.144,16.172,16.071,16.172,2457936,0
2013-09-11,16.134,16.218,16.066,16.193,1608690,0
2013-09-12,16.209,16.276,16.141,16.177,2201837,0
2013-09-13,16.054,16.154,15.962,16.128,2140055,0
2013-09-16,16.377,16.426,16.26,16.276,2552222,0
2013-09-17,15.809,16.009,15.782,15.991,3766452,0
2013-09-18,16.036,16.519,15.935,16.435,3826826,0
2013-09-19,16.409,16.435,16.218,16.28,3431138,0
2013-09-20,15.953,15.972,15.89,15.89,3022717,0
2013-09-23,15.545,15.599,15.48,15.571,3622988,0
2013-09-24,15.872,15.953,15.689,15.809,3912252,0
2013-09-25,15.935,16.009,15.734,15.799,4784774,0
2013-09-26,15.545,15.743,15.545,15.708,2154436,0
2013-09-27,15.516,15.635,15.46,15.608,2456250,0
2013-09-30,15.561,15.762,15.524,15.578,2519162,0
2013-10-01,15.862,16,15.818,15.862,3891128,0
2013-10-02,16.099,16.136,15.944,16.128,3619119,0
2013-10-03,16.144,16.172,15.944,16.045,2453234,0
2013-10-04,15.862,15.953,15.799,15.917,1950531,0
2013-10-07,15.799,15.982,15.773,15.917,1689879,0
2013-10-08,15.753,15.782,15.536,15.545,2084932,0
2013-10-09,15.681,15.717,15.434,15.635,1955566,0
2013-10-10,15.835,16.136,15.835,16.128,2453541,0
2013-10-11,16.208,16.254,16.099,16.254,2378333,0
2013-10-14,16.054,16.272,16.036,16.245,1295352,0
2013-10-15,16.236,16.28,16.172,16.208,1513612,0
2013-10-16,16.418,16.545,16.4,16.464,2943479,0
2013-10-17,16.218,16.435,16.163,16.418,2503300,0
2013-10-18,16.28,16.4,16.227,16.299,2912598,0
2013-10-21,16.118,16.19,16.071,16.172,4745177,0
2013-10-22,16.109,16.181,16.054,16.136,2326854,0
2013-10-23,15.753,15.835,15.681,15.763,2080738,0
2013-10-24,15.799,15.799,15.635,15.734,3124905,0
2013-10-25,15.843,15.872,15.725,15.843,1652176,0
2013-10-28,15.516,15.536,15.345,15.452,3128716,0
2013-10-29,15.571,15.608,15.46,15.599,1470233,0
2013-10-30,15.852,15.917,15.545,15.635,4043731,0
2013-10-31,15.624,15.651,15.359,15.369,3195010,0
2013-11-01,15.005,15.052,14.751,14.909,2964914,0
2013-11-04,14.933,14.953,14.795,14.909,1576468,0
2013-11-05,14.486,14.624,14.417,14.605,3408571,0
2013-11-06,14.985,15.067,14.922,14.975,2188447,0
2013-11-07,15.01,15.058,14.712,14.72,1730801,0
2013-11-08,14.702,15.048,14.702,15.048,3414045,0
2013-11-11,15.002,15.094,14.975,15.058,1371521,0
2013-11-12,14.866,14.975,14.828,14.875,1406977,0
2013-11-13,14.509,14.828,14.5,14.818,3798612,0
2013-11-14,14.712,14.799,14.674,14.782,3601910,0
2013-11-15,14.72,14.765,14.656,14.765,1843079,0
2013-11-18,14.848,14.922,14.747,14.765,2959425,0
2013-11-19,14.747,14.904,14.702,14.782,2156272,0
2013-11-20,14.985,15.074,14.828,14.885,2702522,0
2013-11-21,15.168,15.343,15.15,15.333,2885222,0
2013-11-22,15.304,15.352,15.221,15.323,1657788,0
2013-11-25,15.323,15.379,15.266,15.266,1806922,0
2013-11-26,15.488,15.543,15.404,15.458,3485270,0
2013-11-27,15.634,15.752,15.615,15.707,4334479,0
2013-11-29,16.329,16.348,16.228,16.255,8747069,0
2013-12-02,16.201,16.264,16.063,16.071,2386079,0
2013-12-03,16.099,16.119,15.925,15.962,2099127,0
2013-12-04,15.68,15.889,15.634,15.79,2166186,0
2013-12-05,15.817,15.843,15.597,15.688,1925763,0
2013-12-06,16.009,16.019,15.88,15.972,1384672,0
2013-12-09,15.934,16.045,15.899,15.925,1242186,0
2013-12-10,15.917,15.999,15.852,15.852,1586279,0
2013-12-11,15.79,15.808,15.488,15.497,2824989,0
2013-12-12,15.276,15.323,15.15,15.231,3137611,0
2013-12-13,15.142,15.15,14.993,15.067,2430099,0
2013-12-16,15.276,15.397,15.221,15.294,4456762,0
2013-12-17,15.122,15.132,14.967,15.002,3678703,0
2013-12-18,15.177,15.404,15.019,15.397,2401509,0
2013-12-19,15.352,15.552,15.352,15.524,2938481,0
2013-12-20,15.543,15.624,15.543,15.588,1615686,0
2013-12-23,15.808,15.943,15.772,15.934,3610986,0
2013-12-24,15.925,16.201,15.925,16.191,1962377,0
2013-12-26,16.228,16.31,16.173,16.29,3022356,0
2013-12-27,16.339,16.501,16.274,16.483,4407425,0
2013-12-30,16.374,16.511,16.365,16.437,1836733,0
2013-12-31,16.475,16.614,16.475,16.575,1399694,0
2014-01-02,16.548,16.548,16.32,16.402,2103056,0
2014-01-03,16.42,16.558,16.357,16.475,1346328,0
2014-01-06,16.685,16.776,16.64,16.657,1829644,0
2014-01-07,16.949,16.968,16.814,16.869,3650071,0
2014-01-08,17.116,17.262,17.005,17.188,3932228,0
2014-01-09,17.397,17.416,17.132,17.28,2847579,0
2014-01-10,17.188,17.262,17.088,17.243,1661327,0
2014-01-13,17.344,17.545,17.271,17.298,2671653,0
2014-01-14,17.582,17.644,17.516,17.608,2301504,0
2014-01-15,17.764,17.91,17.727,17.9,2278086,0
2014-01-16,17.599,17.608,17.351,17.526,2493937,0
2014-01-17,17.497,17.506,17.307,17.359,2050112,0
2014-01-21,17.141,17.151,16.939,17.079,2304091,0
2014-01-22,16.986,17.06,16.921,17.043,1720042,0
2014-01-23,17.243,17.243,16.958,17.088,1888947,0
2014-01-24,16.719,16.739,16.383,16.402,2907926,0
2014-01-27,16.548,16.575,16.201,16.32,2455590,0
2014-01-28,16.631,16.748,16.614,16.748,1651014,0
2014-01-29,16.374,16.729,16.374,16.604,2011539,0
2014-01-30,16.631,16.785,16.501,16.71,1474945,0
2014-01-31,16.274,16.511,16.209,16.365,2187044,0
2014-02-03,16.129,16.182,15.752,15.762,2872776,0
2014-02-04,15.871,15.962,15.782,15.934,2740471,0
2014-02-05,15.934,16.045,15.871,15.917,1502956,0
2014-02-06,16.009,16.339,15.999,16.339,1890864,0
2014-02-07,16.402,16.501,16.255,16.501,1489173,0
2014-02-10,16.594,16.657,16.528,16.648,1710488,0
2014-02-11,15.843,16.129,15.843,16.09,4555706,0
2014-02-12,16.028,16.036,15.835,15.917,3389388,0
2014-02-13,15.543,15.852,15.423,15.798,5783841,0
2014-02-14,15.615,15.67,15.561,15.597,4944894,0
2014-02-18,15.991,16.099,15.962,16.081,2365075,0
2014-02-19,15.947,15.966,15.753,15.773,1843634,0
2014-02-20,15.819,15.911,15.716,15.864,1456718,0
2014-02-21,15.928,16.033,15.874,15.892,1317062,0
2014-02-24,15.892,16.141,15.864,16.024,1494938,0
2014-02-25,15.92,16.049,15.845,15.947,1937060,0
2014-02-26,15.724,15.763,15.633,15.716,3445414,0
2014-02-27,15.697,15.828,15.623,15.8,2094332,0
2014-02-28,15.716,15.854,15.642,15.743,3856190,0
2014-03-03,15.456,15.707,15.356,15.447,3435309,0
2014-03-04,15.782,15.81,15.67,15.753,2207058,0
2014-03-05,15.66,15.763,15.633,15.724,2366645,0
2014-03-06,15.773,15.836,15.753,15.81,2642507,0
2014-03-07,15.697,15.716,15.419,15.55,4369233,0
2014-03-10,15.076,15.152,14.929,15.086,4780624,0
2014-03-11,14.585,14.753,14.531,14.567,6470407,0
2014-03-12,14.412,14.522,14.364,14.456,4555418,0
2014-03-13,14.836,14.846,14.456,14.512,4134786,0
2014-03-14,14.198,14.422,14.188,14.319,6212425,0
2014-03-17,14.345,14.456,14.299,14.392,4207308,0
2014-03-18,14.475,14.689,14.475,14.68,4634170,0
2014-03-19,14.884,14.993,14.762,14.836,4342090,0
2014-03-20,14.585,14.734,14.576,14.662,3148175,0
2014-03-21,14.54,14.585,14.402,14.456,5264047,0
2014-03-24,14.503,14.531,14.355,14.484,3098876,0
2014-03-25,14.54,14.652,14.512,14.585,2313175,0
2014-03-26,14.484,14.54,14.299,14.309,3238780,0
2014-03-27,14.281,14.345,14.198,14.271,3343391,0
2014-03-28,14.364,14.422,14.281,14.335,1665135,0
2014-03-31,14.392,14.558,14.345,14.54,3812326,0
2014-04-01,14.689,14.734,14.643,14.718,6509847,0
2014-04-02,14.912,15.144,14.912,15.124,3896864,0
2014-04-03,15.115,15.171,14.975,15.029,3561115,0
2014-04-04,15.27,15.365,15.096,15.115,3112066,0
2014-04-07,15.039,15.059,14.817,14.846,2103345,0
2014-04-08,14.718,14.912,14.652,14.903,2648580,0
2014-04-09,14.921,14.993,14.807,14.985,4102570,0
2014-04-10,15.011,15.039,14.744,14.762,2086081,0
2014-04-11,14.652,14.698,14.493,14.558,4538451,0
2014-04-14,14.671,14.779,14.558,14.725,2617428,0
2014-04-15,14.662,14.68,14.412,14.567,1773546,0
2014-04-16,14.771,14.912,14.734,14.884,1983892,0
2014-04-17,15.401,15.485,15.338,15.428,4065205,0
2014-04-21,15.41,15.419,15.299,15.394,2323627,0
2014-04-22,15.438,15.494,15.41,15.465,1816704,0
2014-04-23,15.419,15.606,15.365,15.569,1966089,0
2014-04-24,15.697,15.743,15.559,15.68,2105453,0
2014-04-25,15.633,15.651,15.465,15.55,1423026,0
2014-04-28,15.569,15.651,15.401,15.447,3542601,0
2014-04-29,15.606,15.716,15.522,15.66,2705634,0
2014-04-30,15.707,15.854,15.697,15.845,2131520,0
2014-05-01,16.024,16.115,15.966,16.086,2663515,0
2014-05-02,16.059,16.18,16.04,16.095,2327489,0
2014-05-05,16.004,16.024,15.828,16.004,2906201,0
2014-05-06,15.502,15.532,15.289,15.356,4863350,0
2014-05-07,15.189,15.338,15.189,15.289,2954029,0
2014-05-08,16.29,16.578,16.28,16.42,8877459,0
2014-05-09,16.28,16.309,16.134,16.244,2556098,0
2014-05-12,15.966,16.04,15.956,15.994,2076340,0
2014-05-13,15.845,15.956,15.763,15.874,3301719,0
2014-05-14,15.601,15.74,15.572,15.582,1999123,0
2014-05-15,15.592,15.618,15.265,15.351,2133942,0
2014-05-16,15.173,15.21,15.079,15.21,1975179,0
2014-05-19,14.858,15.042,14.848,15.022,2328647,0
2014-05-20,14.923,15.022,14.858,14.95,1629076,0
2014-05-21,15.229,15.303,15.164,15.247,2274808,0
2014-05-22,15.229,15.293,15.201,15.293,1139185,0
2014-05-23,15.397,15.507,15.388,15.423,1596103,0
2014-05-27,15.527,15.546,15.274,15.274,1849144,0
2014-05-28,15.265,15.293,15.164,15.219,1731377,0
2014-05-29,15.255,15.312,15.247,15.312,1019695,0
2014-05-30,15.274,15.413,15.255,15.359,2320612,0
2014-06-02,15.432,15.432,15.293,15.332,1432426,0
2014-06-03,15.127,15.219,15.127,15.21,1010471,0
2014-06-04,15.071,15.137,15.005,15.089,2163197,0
2014-06-05,15.164,15.192,14.858,15.052,2741970,0
2014-06-06,15.192,15.237,15.155,15.229,1875377,0
2014-06-09,15.247,15.351,15.247,15.351,1309595,0
2014-06-10,15.237,15.265,15.146,15.21,1257481,0
2014-06-11,15.071,15.146,15.005,15.042,1178434,0
2014-06-12,15.061,15.079,14.95,15.022,1190713,0
2014-06-13,15.071,15.118,15.022,15.071,1186622,0
2014-06-16,15.042,15.079,14.923,14.996,1698943,0
2014-06-17,14.886,15.005,14.876,14.987,1014187,0
2014-06-18,14.895,15.079,14.867,15.079,1711924,0
2014-06-19,15.118,15.173,14.996,15.052,2305737,0
2014-06-20,14.96,14.987,14.867,14.895,1643510,0
2014-06-23,14.858,15.022,14.818,14.978,2728629,0
2014-06-24,14.799,14.867,14.699,14.726,3443419,0
2014-06-25,14.644,14.69,14.559,14.605,4476961,0
2014-06-26,13.425,13.854,13.369,13.527,30400623,0
2014-06-27,13.657,13.825,13.639,13.796,6258843,0
2014-06-30,13.612,13.657,13.519,13.584,11987188,0
2014-07-01,13.779,13.863,13.75,13.796,6790868,0
2014-07-02,13.898,14.001,13.873,13.891,3254003,0
2014-07-03,13.991,14.088,13.973,14.048,3032414,0
2014-07-07,13.863,13.918,13.787,13.898,2941642,0
2014-07-08,13.714,13.732,13.612,13.666,8590045,0
2014-07-09,13.519,13.612,13.48,13.584,3648544,0
2014-07-10,12.997,13.35,12.978,13.331,4793793,0
2014-07-11,13.331,13.369,13.248,13.258,7145153,0
2014-07-14,13.49,13.5,13.379,13.407,2926158,0
2014-07-15,13.639,13.676,13.48,13.574,2441820,0
2014-07-16,13.908,13.938,13.779,13.796,4668763,0
2014-07-17,13.564,13.685,13.341,13.388,3814457,0
2014-07-18,13.454,13.564,13.397,13.48,3204508,0
2014-07-21,13.397,13.48,13.331,13.462,1617350,0
2014-07-22,13.5,13.519,13.397,13.416,1939998,0
2014-07-23,13.546,13.546,13.407,13.425,1437447,0
2014-07-24,13.594,13.648,13.564,13.602,1581712,0
2014-07-25,13.938,13.944,13.805,13.854,2564638,0
2014-07-28,13.845,13.881,13.714,13.805,2751731,0
2014-07-29,13.983,13.991,13.815,13.845,2632514,0
2014-07-30,14.335,14.484,14.299,14.422,5607077,0
2014-07-31,14.234,14.299,14.104,14.112,2130967,0
2014-08-01,14.159,14.234,13.991,14.095,2693577,0
2014-08-04,14.242,14.242,14.001,14.141,1362244,0
2014-08-05,13.898,13.954,13.769,13.825,3220160,0
2014-08-06,13.709,13.775,13.652,13.69,1927294,0
2014-08-07,13.709,13.756,13.392,13.449,2708004,0
2014-08-08,13.494,13.598,13.41,13.598,1638268,0
2014-08-11,13.644,13.68,13.559,13.589,1568627,0
2014-08-12,13.737,13.802,13.652,13.718,1407155,0
2014-08-13,13.737,13.765,13.68,13.699,809271,0
2014-08-14,13.718,13.728,13.617,13.709,1122586,0
2014-08-15,13.793,13.85,13.551,13.68,1576275,0
2014-08-18,13.765,13.877,13.728,13.877,1829475,0
2014-08-19,13.831,13.877,13.802,13.859,2040944,0
2014-08-20,13.718,13.831,13.718,13.831,1608306,0
2014-08-21,13.756,13.859,13.737,13.811,2764261,0
2014-08-22,13.821,13.943,13.793,13.904,1882340,0
2014-08-25,14.008,14.195,13.998,14.101,1457426,0
2014-08-26,14.055,14.092,14.026,14.045,1938532,0
2014-08-27,14.101,14.148,14.055,14.101,1669858,0
2014-08-28,13.998,14.036,13.943,13.989,1255084,0
2014-08-29,13.989,14.045,13.934,14.008,937840,0
2014-09-02,13.869,13.877,13.747,13.831,1942189,0
2014-09-03,14.195,14.213,14.055,14.119,2575622,0
2014-09-04,14.045,14.325,14.016,14.176,2165916,0
2014-09-05,13.934,13.98,13.85,13.98,1944310,0
2014-09-08,13.541,13.69,13.541,13.579,3724659,0
2014-09-09,13.728,13.747,13.634,13.662,1652074,0
2014-09-10,13.811,13.989,13.802,13.96,1603216,0
2014-09-11,13.728,13.811,13.662,13.775,1744435,0
2014-09-12,14.016,14.138,13.989,14.101,3564677,0
2014-09-15,14.036,14.148,13.98,14.092,3200620,0
2014-09-16,13.894,14.185,13.894,14.101,3932782,0
2014-09-17,14.213,14.307,14.166,14.213,2839402,0
2014-09-18,14.445,14.663,14.401,14.503,3832281,0
2014-09-19,14.401,14.429,14.325,14.363,3160348,0
2014-09-22,14.372,14.381,14.204,14.25,1799208,0
2014-09-23,14.166,14.204,14.065,14.101,2385462,0
2014-09-24,14.016,14.148,13.943,14.129,3164465,0
2014-09-25,14.045,14.065,13.85,13.894,2036273,0
2014-09-26,13.97,14.045,13.894,13.989,1628364,0
2014-09-29,13.69,13.841,13.662,13.765,2127558,0
2014-09-30,13.904,13.914,13.747,13.831,2034754,0
2014-10-01,13.887,13.904,13.68,13.718,2077718,0
2014-10-02,13.551,13.598,13.326,13.474,3950600,0
2014-10-03,13.474,13.551,13.439,13.484,2519277,0
2014-10-06,13.998,14.092,13.914,14.055,10553183,0
2014-10-07,13.924,14.016,13.831,13.841,17779530,0
2014-10-08,13.96,14.176,13.756,14.138,8085541,0
2014-10-09,13.802,13.877,13.494,13.559,8066470,0
2014-10-10,13.589,13.652,13.363,13.373,6935660,0
2014-10-13,13.559,13.634,13.308,13.326,2751104,0
2014-10-14,13.335,13.373,13.176,13.26,3890827,0
2014-10-15,12.84,12.925,12.504,12.877,8662196,0
2014-10-16,12.392,12.71,12.392,12.607,5384757,0
2014-10-17,12.954,12.989,12.746,12.84,3464930,0
2014-10-20,13.101,13.625,13.083,13.326,6486263,0
2014-10-21,13.532,13.634,13.513,13.589,2607574,0
2014-10-22,13.449,13.513,13.316,13.344,2062003,0
2014-10-23,13.589,13.671,13.532,13.551,2016880,0
2014-10-24,13.625,13.747,13.617,13.737,1644592,0
2014-10-27,13.439,13.598,13.401,13.532,2141844,0
2014-10-28,13.465,13.634,13.449,13.625,3315964,0
2014-10-29,13.439,13.484,13.176,13.363,4139850,0
2014-10-30,13.382,13.559,13.344,13.429,1942597,0
2014-10-31,13.644,14.671,13.617,14.381,14363252,0
2014-11-03,14.232,14.279,14.129,14.195,2640913,0
2014-11-04,14.195,14.24,14.109,14.204,1698001,0
2014-11-05,14.272,14.282,14.131,14.234,1260593,0
2014-11-06,14.187,14.243,13.999,14.077,1461458,0
2014-11-07,13.961,13.999,13.895,13.981,1474699,0
2014-11-10,13.971,14.018,13.905,13.943,1049608,0
2014-11-11,13.961,14.028,13.915,13.99,810194,0
2014-11-12,13.607,13.709,13.607,13.671,2363884,0
2014-11-13,13.428,13.579,13.4,13.531,1730346,0
2014-11-14,13.569,13.69,13.569,13.634,1398784,0
2014-11-17,13.709,13.832,13.699,13.784,1444265,0
2014-11-18,13.99,14.009,13.925,13.952,1571096,0
2014-11-19,13.943,13.999,13.86,13.935,1244954,0
2014-11-20,13.747,13.851,13.737,13.812,1084321,0
2014-11-21,13.915,13.961,13.86,13.895,1506887,0
2014-11-24,14.057,14.094,13.999,14.057,2235354,0
2014-11-25,14.111,14.197,14.067,14.131,1761397,0
2014-11-26,14.15,14.187,14.121,14.159,883790,0
2014-11-28,14.424,14.448,14.291,14.336,3778399,0
2014-12-01,14.3,14.327,14.111,14.243,2291131,0
2014-12-02,14.394,14.458,14.327,14.394,2588640,0
2014-12-03,14.44,14.468,14.327,14.366,2095765,0
2014-12-04,14.327,14.414,14.234,14.32,1618806,0
2014-12-05,14.516,14.619,14.458,14.572,2118382,0
2014-12-08,14.526,14.553,14.375,14.404,2235148,0
2014-12-09,13.999,14.094,13.943,14.077,2872153,0
2014-12-10,14.047,14.077,13.842,13.87,1981941,0
2014-12-11,13.888,14.038,13.842,13.86,1569233,0
2014-12-12,13.87,13.999,13.55,13.559,2678459,0
2014-12-15,13.521,13.589,13.147,13.231,3295449,0
2014-12-16,13.138,13.625,13.08,13.343,2948394,0
2014-12-17,13.362,13.473,13.259,13.409,3358514,0
2014-12-18,13.709,13.878,13.69,13.87,2931640,0
2014-12-19,13.878,14.057,13.803,13.999,2464963,0
2014-12-22,14.111,14.14,14.028,14.094,1918245,0
2014-12-23,14.111,14.206,14.087,14.15,1870694,0
2014-12-24,14.187,14.243,14.15,14.187,729397,0
2014-12-26,14.206,14.31,14.187,14.253,1081060,0
2014-12-29,13.935,14.131,13.915,14.067,1542881,0
2014-12-30,14.159,14.168,14.057,14.103,1667349,0
2014-12-31,14.197,14.234,14.057,14.077,1067443,0
2015-01-02,14.159,14.197,13.888,13.99,1833816,0
2015-01-05,13.598,13.634,13.343,13.419,3731321,0
2015-01-06,13.288,13.343,13.043,13.128,2427332,0
2015-01-07,13.184,13.222,13.033,13.165,2023027,0
2015-01-08,13.249,13.512,13.231,13.391,2282973,0
2015-01-09,13.184,13.203,13.016,13.165,2929144,0
2015-01-12,13.157,13.212,13.016,13.157,1844899,0
2015-01-13,13.306,13.381,13.025,13.147,2039219,0
2015-01-14,12.941,12.986,12.735,12.951,4620342,0
2015-01-15,13.053,13.08,12.884,12.941,3793058,0
2015-01-16,12.874,12.874,12.677,12.781,5171605,0
2015-01-20,13.4,13.438,13.298,13.353,4285448,0
2015-01-21,13.306,13.512,13.288,13.512,3415036,0
2015-01-22,13.671,13.851,13.598,13.812,3562334,0
2015-01-23,13.68,13.737,13.569,13.644,2566701,0
2015-01-26,13.579,13.747,13.521,13.699,2001295,0
2015-01-27,13.652,13.747,13.569,13.652,1857500,0
2015-01-28,13.569,13.579,13.288,13.306,2830851,0
2015-01-29,13.362,13.473,13.314,13.428,3134830,0
2015-01-30,13.306,13.362,13.157,13.165,2628319,0
2015-02-02,13.259,13.4,13.222,13.381,2389444,0
2015-02-03,13.961,14.3,13.952,14.291,7360497,0
2015-02-04,14.018,14.272,14.018,14.103,4217291,0
2015-02-05,14.187,14.346,14.159,14.31,1675761,0
2015-02-06,14.562,14.721,14.458,14.487,3028453,0
2015-02-09,14.336,14.507,14.31,14.424,1542524,0
2015-02-10,14.375,14.535,14.356,14.516,3149774,0
2015-02-11,14.356,14.432,14.31,14.424,1549392,0
2015-02-12,14.648,14.694,14.526,14.675,5057310,0
2015-02-13,14.824,14.928,14.741,14.787,2918242,0
2015-02-17,14.759,14.985,14.657,14.937,4434140,0
2015-02-18,15.03,15.154,15.021,15.05,3505469,0
2015-02-19,15.012,15.116,14.937,15.05,1540122,0
2015-02-20,15.04,15.219,14.919,15.191,2424869,0
2015-02-23,15.087,15.237,15.012,15.201,2049928,0
2015-02-24,15.172,15.332,15.145,15.284,2829324,0
2015-02-25,15.303,15.332,15.219,15.293,2714240,0
2015-02-26,15.125,15.182,15.03,15.107,1922789,0
2015-02-27,14.919,14.985,14.844,14.872,2769166,0
2015-03-02,15.087,15.191,15.012,15.077,2435637,0
2015-03-03,14.731,14.864,14.619,14.685,5491406,0
2015-03-04,14.911,15.06,14.834,15.03,4069631,0
2015-03-05,15.107,15.237,15.087,15.163,2813582,0
2015-03-06,15.097,15.154,14.795,14.854,2579712,0
2015-03-09,14.892,14.977,14.758,14.939,2849034,0
2015-03-10,14.815,14.824,14.531,14.55,2783162,0
2015-03-11,14.408,14.558,14.339,14.482,2806521,0
2015-03-12,14.596,14.655,14.418,14.531,1895252,0
2015-03-13,14.14,14.207,13.959,14.179,4297702,0
2015-03-16,14.293,14.369,14.216,14.349,2989407,0
2015-03-17,14.046,14.235,14.027,14.207,2875445,0
2015-03-18,14.131,14.463,14.086,14.398,3127465,0
2015-03-19,14.349,14.379,14.169,14.226,2370355,0
2015-03-20,14.418,14.616,14.369,14.558,3305615,0
2015-03-23,14.692,14.721,14.596,14.635,1617557,0
2015-03-24,14.665,14.75,14.606,14.616,1862528,0
2015-03-25,14.369,14.443,14.265,14.323,3113154,0
2015-03-26,14.179,14.216,14.056,14.179,2118650,0
2015-03-27,13.959,14.007,13.857,13.997,3826702,0
2015-03-30,13.912,14.16,13.893,14.076,3009927,0
2015-03-31,13.76,13.875,13.713,13.847,4107904,0
2015-04-01,14.111,14.235,14.027,14.198,3376328,0
2015-04-02,14.379,14.492,14.349,14.443,2841983,0
2015-04-06,14.369,14.721,14.313,14.692,2518620,0
2015-04-07,14.635,14.768,14.616,14.635,2899937,0
2015-04-08,14.712,14.73,14.577,14.645,3201967,0
2015-04-09,14.596,14.635,14.502,14.616,1989172,0
2015-04-10,14.408,14.428,14.33,14.388,2183576,0
2015-04-13,14.512,14.577,14.482,14.522,2117176,0
2015-04-14,14.824,14.911,14.777,14.815,2279753,0
2015-04-15,14.75,14.805,14.665,14.758,2131147,0
2015-04-16,14.824,14.929,14.795,14.883,2038022,0
2015-04-17,14.673,14.712,14.473,14.596,2610168,0
2015-04-20,14.625,14.721,14.568,14.568,1685546,0
2015-04-21,14.596,14.635,14.512,14.531,1643216,0
2015-04-22,14.606,14.625,14.482,14.587,1796583,0
2015-04-23,14.712,14.977,14.702,14.883,3495656,0
2015-04-24,15.196,15.225,15.119,15.186,3160018,0
2015-04-27,15.225,15.357,15.215,15.29,3420208,0
2015-04-28,15.215,15.3,15.168,15.29,2047517,0
2015-04-29,15.119,15.3,15.005,15.243,3802606,0
2015-04-30,14.864,15.053,14.834,14.959,3266786,0
2015-05-01,14.777,14.854,14.673,14.854,2568287,0
2015-05-04,14.834,14.949,14.834,14.929,1384794,0
2015-05-05,14.74,14.777,14.512,14.55,3884789,0
2015-05-06,14.55,14.616,14.427,14.502,1506861,0
2015-05-07,14.443,14.606,14.322,14.558,2316962,0
2015-05-08,15.312,15.475,15.218,15.322,6466697,0
2015-05-11,15.551,15.685,15.503,15.533,3782686,0
2015-05-12,15.503,15.533,15.39,15.475,1790299,0
2015-05-13,15.676,15.694,15.57,15.656,2833163,0
2015-05-14,15.818,15.856,15.732,15.799,2717761,0
2015-05-15,15.771,15.876,15.732,15.781,2408121,0
2015-05-18,15.656,15.714,15.608,15.608,1817794,0
2015-05-19,15.589,15.666,15.543,15.551,1240512,0
2015-05-20,15.837,16.172,15.818,16.085,5354918,0
2015-05-21,16.19,16.257,16.172,16.2,3067740,0
2015-05-22,16.029,16.066,15.971,15.981,1292900,0
2015-05-26,15.714,15.722,15.494,15.57,2294767,0
2015-05-27,15.685,15.837,15.617,15.781,2257726,0
2015-05-28,15.828,15.846,15.742,15.771,3357758,0
2015-05-29,15.837,15.885,15.666,15.771,2200601,0
2015-06-01,15.637,15.646,15.399,15.465,2247647,0
2015-06-02,15.646,15.781,15.608,15.722,1478700,0
2015-06-03,15.828,16,15.809,15.828,1339541,0
2015-06-04,15.722,15.809,15.551,15.57,2178380,0
2015-06-05,15.37,15.579,15.351,15.523,2229322,0
2015-06-08,15.417,15.427,15.322,15.36,2970891,0
2015-06-09,15.351,15.417,15.255,15.342,1847838,0
2015-06-10,15.676,15.942,15.646,15.913,4188624,0
2015-06-11,15.99,16.076,15.837,15.923,8994717,0
2015-06-12,15.894,16.104,15.818,16.02,2293154,0
2015-06-15,15.722,15.809,15.685,15.781,1933008,0
2015-06-16,15.732,15.809,15.694,15.781,1474335,0
2015-06-17,15.771,15.856,15.676,15.799,2247349,0
2015-06-18,15.837,15.961,15.781,15.856,2453310,0
2015-06-19,16.133,16.152,16.02,16.02,2904228,0
2015-06-22,16.363,16.477,16.305,16.363,2853812,0
2015-06-23,16.39,16.468,16.285,16.295,2622562,0
2015-06-24,16.505,16.582,16.354,16.363,2445556,0
2015-06-25,16.495,16.505,16.315,16.344,2668813,0
2015-06-26,16.344,16.458,16.315,16.334,2023567,0
2015-06-29,16,16.066,15.722,15.742,3232826,0
2015-06-30,15.904,15.904,15.589,15.685,2725250,0
2015-07-01,15.856,15.952,15.809,15.876,2682857,0
2015-07-02,15.904,15.933,15.846,15.885,1341010,0
2015-07-06,15.303,15.485,15.283,15.399,2027236,0
2015-07-07,15.112,15.293,14.816,15.264,4173021,0
2015-07-08,15.208,15.208,14.989,15.064,4194506,0
2015-07-09,15.39,15.427,15.199,15.218,3674412,0
2015-07-10,15.952,15.952,15.818,15.885,2836203,0
2015-07-13,16.266,16.285,16.094,16.19,3900185,0
2015-07-14,16.276,16.458,16.219,16.42,2832288,0
2015-07-15,16.458,16.62,16.42,16.553,2264857,0
2015-07-16,16.704,16.733,16.62,16.658,1722432,0
2015-07-17,16.64,16.723,16.601,16.714,1477271,0
2015-07-20,16.677,16.723,16.63,16.668,1690778,0
2015-07-21,16.723,16.82,16.668,16.704,2426269,0
2015-07-22,16.668,16.82,16.658,16.812,1712474,0
2015-07-23,16.782,16.802,16.553,16.572,2082999,0
2015-07-24,16.601,16.677,16.468,16.533,3275065,0
2015-07-27,16.533,16.543,16.315,16.38,3229680,0
2015-07-28,16.563,16.686,16.495,16.64,2276383,0
2015-07-29,16.982,17.04,16.915,16.962,3033675,0
2015-07-30,17.135,17.145,16.953,17.01,4582429,0
2015-07-31,17.182,17.22,17.125,17.154,2434025,0
2015-08-03,17.145,17.192,16.972,17.098,1880437,0
2015-08-04,16.802,16.84,16.686,16.763,2578566,0
2015-08-05,16.841,16.869,16.64,16.705,2480213,0
2015-08-06,16.678,16.754,16.65,16.744,1500060,0
2015-08-07,16.64,16.714,16.582,16.705,1596234,0
2015-08-10,16.64,16.86,16.64,16.813,1908441,0
2015-08-11,16.63,16.659,16.485,16.572,2713001,0
2015-08-12,16.237,16.438,16.103,16.428,2693398,0
2015-08-13,16.42,16.543,16.39,16.458,1538264,0
2015-08-14,16.343,16.505,16.343,16.485,1476323,0
2015-08-17,16.314,16.428,16.275,16.428,1722413,0
2015-08-18,16.458,16.495,16.39,16.438,1336254,0
2015-08-19,16.181,16.199,15.969,16.018,3335151,0
2015-08-20,16.036,16.045,15.748,15.758,2474571,0
2015-08-21,15.519,15.644,15.194,15.204,4266131,0
2015-08-24,14.571,15.146,14.304,14.638,8732427,0
2015-08-25,15.481,15.49,14.859,14.859,7159347,0
2015-08-26,15.376,15.376,14.8,15.223,6046202,0
2015-08-27,15.481,15.634,15.318,15.548,4172125,0
2015-08-28,15.259,15.413,15.204,15.376,2830544,0
2015-08-31,15.289,15.366,15.185,15.269,1740587,0
2015-09-01,14.859,14.945,14.599,14.706,3209809,0
2015-09-02,15.117,15.126,14.754,14.993,2425165,0
2015-09-03,15.03,15.108,14.839,14.907,2688803,0
2015-09-04,14.599,14.667,14.466,14.571,2603151,0
2015-09-08,15.251,15.328,15.146,15.308,3190381,0
2015-09-09,15.615,15.615,15.146,15.194,3045191,0
2015-09-10,15.279,15.423,15.194,15.356,2818334,0
2015-09-11,15.204,15.347,15.185,15.347,1941972,0
2015-09-14,15.003,15.069,14.907,15.03,2990564,0
2015-09-15,15.213,15.356,15.175,15.328,2873682,0
2015-09-16,15.499,15.634,15.461,15.586,2084025,0
2015-09-17,15.471,15.644,15.347,15.403,4011922,0
2015-09-18,15.06,15.165,14.925,14.973,3498932,0
2015-09-21,15.078,15.146,14.973,15.05,2192760,0
2015-09-22,14.676,14.686,14.428,14.571,3390615,0
2015-09-23,14.619,14.619,14.38,14.466,2145983,0
2015-09-24,14.446,14.571,14.33,14.534,2615749,0
2015-09-25,14.81,14.849,14.648,14.735,2698935,0
2015-09-28,14.324,14.34,14.085,14.13,2712540,0
2015-09-29,13.958,13.987,13.835,13.958,4092845,0
2015-09-30,14.198,14.217,14.016,14.149,3690915,0
2015-10-01,14.419,14.466,14.188,14.37,2608897,0
2015-10-02,14.34,14.735,14.227,14.735,2899377,0
2015-10-05,14.696,14.964,14.676,14.935,3433212,0
2015-10-06,14.859,14.935,14.819,14.888,2505071,0
2015-10-07,15.078,15.185,14.935,15.06,2761709,0
2015-10-08,14.897,15.156,14.849,15.136,1827178,0
2015-10-09,15.06,15.126,14.973,15.04,1655460,0
2015-10-12,15.06,15.088,14.983,15.06,1138609,0
2015-10-13,14.495,14.735,14.476,14.515,2800880,0
2015-10-14,14.561,14.686,14.428,14.466,4406201,0
2015-10-15,14.648,14.868,14.58,14.81,2638875,0
2015-10-16,14.829,14.945,14.763,14.925,2289064,0
2015-10-19,14.973,15.136,14.915,15.069,3333446,0
2015-10-20,15.003,15.088,14.907,14.935,1895191,0
2015-10-21,14.781,14.81,14.561,14.571,2343171,0
2015-10-22,14.716,14.907,14.716,14.839,1649087,0
2015-10-23,14.859,14.973,14.754,14.849,2725152,0
2015-10-26,14.839,14.859,14.745,14.781,2070761,0
2015-10-27,14.781,14.781,14.648,14.706,3134081,0
2015-10-28,14.628,14.925,14.628,14.897,2754399,0
2015-10-29,14.12,14.236,13.786,13.854,6242886,0
2015-10-30,13.748,13.767,13.596,13.624,3048743,0
2015-11-02,13.882,14.036,13.873,13.987,2819508,0
2015-11-03,13.709,13.9,13.709,13.854,2312567,0
2015-11-04,13.776,13.795,13.622,13.698,2516586,0
2015-11-05,13.487,13.535,13.382,13.45,3230941,0
2015-11-06,13.353,13.564,13.323,13.526,3432122,0
2015-11-09,13.738,13.795,13.584,13.65,2513853,0
2015-11-10,13.411,13.467,13.372,13.45,1996714,0
2015-11-11,13.632,13.632,13.487,13.516,1702538,0
2015-11-12,13.296,13.323,13.132,13.141,2465959,0
2015-11-13,13.17,13.199,13.065,13.083,3405804,0
2015-11-16,13.035,13.286,13.026,13.286,2186971,0
2015-11-17,13.276,13.323,13.132,13.17,1775354,0
2015-11-18,13.257,13.402,13.228,13.382,1493557,0
2015-11-19,13.516,13.574,13.477,13.497,1949591,0
2015-11-20,13.151,13.19,12.891,12.911,3833961,0
2015-11-23,12.816,12.901,12.719,12.757,2913777,0
2015-11-24,12.699,12.823,12.689,12.796,1872407,0
2015-11-25,12.891,12.93,12.843,12.853,1713357,0
2015-11-27,13.035,13.045,12.93,12.93,954199,0
2015-11-30,12.95,12.969,12.881,12.93,1664986,0
2015-12-01,13.526,13.554,13.44,13.545,3834521,0
2015-12-02,13.506,13.554,13.296,13.343,1993047,0
2015-12-03,13.584,13.584,13.151,13.209,2982579,0
2015-12-04,13.238,13.43,13.199,13.402,2976607,0
2015-12-07,13.238,13.257,13.083,13.161,2212873,0
2015-12-08,12.853,12.881,12.728,12.786,2938682,0
2015-12-09,12.853,13.093,12.709,12.816,2634892,0
2015-12-10,12.719,12.806,12.651,12.679,2926467,0
2015-12-11,12.449,12.479,12.267,12.325,3588780,0
2015-12-14,12.41,12.479,12.162,12.305,3327612,0
2015-12-15,12.555,12.594,12.383,12.41,2749837,0
2015-12-16,12.516,12.689,12.391,12.651,2008884,0
2015-12-17,12.623,12.631,12.469,12.469,3409758,0
2015-12-18,12.631,12.631,12.363,12.373,3607505,0
2015-12-21,12.565,12.584,12.383,12.469,2270398,0
2015-12-22,12.555,12.623,12.439,12.603,2177116,0
2015-12-23,12.66,12.823,12.651,12.806,2665683,0
2015-12-24,12.796,12.896,12.757,12.833,889446,0
2015-12-28,12.747,12.776,12.689,12.699,2168919,0
2015-12-29,12.651,12.757,12.631,12.738,3136121,0
2015-12-30,12.565,12.67,12.555,12.575,2026948,0
2015-12-31,12.555,12.589,12.459,12.459,2045246,0
2016-01-04,12.142,12.363,12.093,12.353,4297650,0
2016-01-05,12.295,12.338,12.147,12.277,2086335,0
2016-01-06,11.911,12.016,11.882,11.941,3155471,0
2016-01-07,11.584,11.709,11.455,11.469,4176832,0
2016-01-08,11.555,11.584,11.209,11.228,3354344,0
2016-01-11,11.411,11.43,11.218,11.354,3345124,0
2016-01-12,11.391,11.42,11.218,11.381,2521422,0
2016-01-13,11.363,11.391,10.988,11.008,3333037,0
2016-01-14,10.911,11.194,10.772,11.122,4794938,0
2016-01-15,10.603,10.719,10.401,10.536,6115752,0
2016-01-19,10.575,10.575,10.266,10.335,4656884,0
2016-01-20,10.036,10.171,9.814,10.075,7433936,0
2016-01-21,10.065,10.315,9.93,10.21,4247025,0
2016-01-22,10.575,10.7,10.497,10.565,3399315,0
2016-01-25,10.151,10.161,9.979,9.989,3577110,0
2016-01-26,10.017,10.266,10.008,10.256,2740592,0
2016-01-27,9.969,10.247,9.911,9.969,4935147,0
2016-01-28,10.017,10.036,9.849,9.969,3457874,0
2016-01-29,10.123,10.392,10.055,10.363,3752572,0
2016-02-01,10.113,10.295,10.036,10.247,2217534,0
2016-02-02,9.787,9.796,9.547,9.585,5232122,0
2016-02-03,9.566,9.566,9.1999,9.4299,7486606,0
2016-02-04,9.652,9.888,9.622,9.844,6372535,0
2016-02-05,9.7,9.814,9.617,9.671,4169101,0
2016-02-08,9.3441,9.3441,9.0557,9.1518,6022630,0
2016-02-09,8.6519,8.8828,8.6327,8.7865,7077590,0
2016-02-10,8.8635,8.998,8.8057,8.8442,8007486,0
2016-02-11,8.3443,8.4838,8.1906,8.2962,6693364,0
2016-02-12,8.6232,8.8539,8.503,8.8442,4387452,0
2016-02-16,8.9404,8.9884,8.8154,8.9115,5724461,0
2016-02-17,9.1999,9.2865,9.1518,9.171,10969906,0
2016-02-18,9.1037,9.1037,8.8346,8.8442,11554648,0
2016-02-19,8.8731,8.8923,8.7481,8.8635,6182251,0
2016-02-22,8.8442,8.9693,8.8346,8.95,3948432,0
2016-02-23,8.9115,8.9212,8.6327,8.6519,4296160,0
2016-02-24,8.4212,8.6087,8.3059,8.5846,3829265,0
2016-02-25,8.7577,8.902,8.6616,8.8828,3120464,0
2016-02-26,8.8731,9.051,8.8731,8.95,3475645,0
2016-02-29,9.1229,9.2577,9.0461,9.075,4251909,0
2016-03-01,8.3443,8.5751,8.3347,8.5462,12464598,0
2016-03-02,8.527,8.8731,8.5175,8.8635,6573887,0
2016-03-03,9.0173,9.1518,8.9788,9.1518,5537370,0
2016-03-04,9.4023,9.537,9.3246,9.4299,6422037,0
2016-03-07,9.354,9.537,9.3196,9.4979,3372143,0
2016-03-08,9.4979,9.4979,9.2673,9.2673,5708698,0
2016-03-09,9.3166,9.3364,9.1108,9.1695,3207448,0
2016-03-10,9.2186,9.3069,8.9244,9.0715,4800529,0
2016-03-11,9.2677,9.483,9.2382,9.473,4248300,0
2016-03-14,9.2774,9.3069,9.1794,9.2382,4136361,0
2016-03-15,9.1499,9.1941,9.1008,9.1304,2977402,0
2016-03-16,9.0715,9.2186,9.0519,9.1892,3223341,0
2016-03-17,9.1499,9.1892,9.1008,9.1598,3937912,0
2016-03-18,9.3069,9.3461,9.1892,9.2774,4718154,0
2016-03-21,9.1892,9.2579,9.0813,9.1499,4045263,0
2016-03-22,8.738,8.8459,8.6891,8.7969,4914767,0
2016-03-23,8.8558,8.8558,8.6302,8.6694,5251542,0
2016-03-24,8.5909,8.6008,8.4831,8.5812,9478661,0
2016-03-28,8.6008,8.6891,8.5125,8.6302,2363971,0
2016-03-29,8.5027,8.6497,8.4144,8.6302,3316038,0
2016-03-30,8.6106,8.6694,8.5322,8.5419,3663279,0
2016-03-31,8.4929,8.5516,8.4538,8.4538,3092131,0
2016-04-01,8.3556,8.4831,8.3164,8.4635,3592212,0
2016-04-04,8.434,8.5222,8.3703,8.3948,3958376,0
2016-04-05,8.1889,8.2134,8.0565,8.1006,6598677,0
2016-04-06,8.2281,8.3556,8.1496,8.336,4078772,0
2016-04-07,8.1986,8.2477,8.0418,8.081,3339922,0
2016-04-08,8.3654,8.3961,8.2772,8.3066,5856810,0
2016-04-11,8.6302,8.6891,8.5713,8.5812,4264690,0
2016-04-12,8.6302,8.7969,8.5125,8.7773,3758256,0
2016-04-13,9.2088,9.3166,9.1598,9.3069,4401244,0
2016-04-14,9.3166,9.3954,9.2285,9.3264,3808254,0
2016-04-15,9.3657,9.3707,9.2382,9.2774,2836200,0
2016-04-18,9.3069,9.4152,9.2873,9.3757,3531408,0
2016-04-19,9.473,9.553,9.3954,9.4929,3521551,0
2016-04-20,9.66,9.709,9.6,9.689,3056301,0
2016-04-21,9.689,9.699,9.582,9.62,3143512,0
2016-04-22,9.63,9.758,9.63,9.719,3014920,0
2016-04-25,9.806,9.811,9.64,9.719,3909684,0
2016-04-26,9.836,9.974,9.749,9.944,3994210,0
2016-04-27,9.934,10.081,9.879,10.004,3839204,0
2016-04-28,9.866,10.022,9.836,9.896,3713248,0
2016-04-29,9.984,10.004,9.788,9.856,4645746,0
2016-05-02,9.896,9.924,9.758,9.886,2196003,0
2016-05-03,9.563,9.572,9.4052,9.4631,4557959,0
2016-05-04,9.2873,9.3757,9.2285,9.2677,4570412,0
2016-05-05,9.199,9.3166,9.1008,9.1402,3523379,0
2016-05-06,9.0911,9.2873,9.0715,9.2285,2387477,0
2016-05-09,9.1206,9.1598,8.9734,9.0127,3512424,0
2016-05-10,9.2088,9.3364,9.1794,9.2873,2429239,0
2016-05-11,9.2579,9.351,9.1695,9.2186,2560646,0
2016-05-12,9.3657,9.4152,9.199,9.2677,4675879,0
2016-05-13,9.2382,9.356,9.1695,9.2088,4587298,0
2016-05-16,9.2186,9.297,9.2088,9.2579,2902916,0
2016-05-17,9.2873,9.3657,9.1843,9.2579,3583622,0
2016-05-18,9.543,9.816,9.503,9.768,5261804,0
2016-05-19,9.906,9.974,9.739,9.836,4963805,0
2016-05-20,9.901,10.032,9.901,9.964,3818381,0
2016-05-23,10.004,10.072,9.944,9.974,3257634,0
2016-05-24,10.297,10.454,10.267,10.454,5133583,0
2016-05-25,10.611,10.798,10.611,10.709,4280582,0
2016-05-26,10.709,10.728,10.543,10.621,2997294,0
2016-05-27,10.68,10.768,10.651,10.7,1974306,0
2016-05-31,10.621,10.69,10.327,10.376,5120605,0
2016-06-01,10.111,10.297,10.042,10.277,3586039,0
2016-06-02,10.257,10.376,10.238,10.347,3087083,0
2016-06-03,10.337,10.362,10.14,10.307,3165931,0
2016-06-06,10.21,10.287,10.17,10.248,5425333,0
2016-06-07,10.337,10.449,10.277,10.277,2676091,0
2016-06-08,10.248,10.277,10.121,10.17,4354151,0
2016-06-09,10.062,10.062,9.964,10.004,3669637,0
2016-06-10,9.62,9.65,9.3657,9.3757,6783834,0
2016-06-13,9.1695,9.3166,9.1304,9.1499,5825947,0
2016-06-14,8.9636,9.0617,8.8067,8.8753,7892382,0
2016-06-15,9.0323,9.1108,8.9342,8.9342,5309792,0
2016-06-16,8.738,8.9636,8.6106,8.944,5371403,0
2016-06-17,9.2873,9.4536,9.2285,9.4339,8308575,0
2016-06-20,10.19,10.23,10.062,10.072,8631824,0
2016-06-21,10.327,10.503,10.23,10.415,7627534,0
2016-06-22,10.474,10.68,10.464,10.503,7195951,0
2016-06-23,10.847,10.974,10.714,10.964,7355285,0
2016-06-24,7.9731,9.0127,7.9731,8.7184,76174779,0
2016-06-27,6.9139,7.0513,6.6296,6.8943,152763103,0
2016-06-28,7.1297,7.2474,6.9924,7.1592,64509966,0
2016-06-29,7.267,7.522,7.2033,7.4534,32848428,0
2016-06-30,7.3356,7.522,7.2572,7.4534,22800293,0
2016-07-01,7.4632,7.4925,7.3847,7.4435,13068947,0
2016-07-05,7.1983,7.2278,7.012,7.0709,17269987,0
2016-07-06,6.8943,6.9434,6.7178,6.9434,24869543,0
2016-07-07,7.061,7.1198,6.8649,6.9238,13097619,0
2016-07-08,7.2768,7.2768,7.1592,7.1788,11899533,0
2016-07-11,7.4828,7.5514,7.4043,7.522,14002608,0
2016-07-12,7.9143,7.9339,7.7574,7.7966,31521597,0
2016-07-13,7.7181,7.7671,7.5612,7.6299,19088734,0
2016-07-14,7.875,7.924,7.7574,7.8652,21049925,0
2016-07-15,7.9045,7.9045,7.777,7.8456,6623735,0
2016-07-18,7.8554,7.9927,7.8211,7.9437,8024531,0
2016-07-19,7.777,7.8554,7.7475,7.777,8227815,0
2016-07-20,7.8652,7.9045,7.8261,7.8849,5773987,0
2016-07-21,7.9339,8.032,7.8946,7.9045,6987865,0
2016-07-22,7.9339,7.9339,7.8456,7.8652,4277375,0
2016-07-25,7.8358,7.875,7.7867,7.8261,4620148,0
2016-07-26,7.7671,7.8162,7.7181,7.7671,8699144,0
2016-07-27,7.8162,7.8849,7.7475,7.8065,8200768,0
2016-07-28,7.7181,7.7378,7.6396,7.6887,6222359,0
2016-07-29,8.2673,8.2869,8.0516,8.081,15410766,0
2016-08-01,7.9045,8.0025,7.8162,7.8358,8927166,0
2016-08-02,7.777,7.8064,7.6495,7.6887,9106477,0
2016-08-03,7.8065,7.9045,7.7867,7.8946,6390693,0
2016-08-04,7.8162,7.8849,7.7671,7.8065,5733931,0
2016-08-05,7.8456,7.9437,7.8358,7.9339,5003771,0
2016-08-08,8.1301,8.2182,8.0908,8.1889,8477250,0
2016-08-09,8.2673,8.4022,8.2673,8.3164,5928445,0
2016-08-10,8.4659,8.4759,8.3278,8.3574,5966475,0
2016-08-11,8.3771,8.4265,8.3475,8.3969,3687240,0
2016-08-12,8.4659,8.4659,8.318,8.3574,4090699,0
2016-08-15,8.387,8.4265,8.3278,8.3673,4118018,0
2016-08-16,8.387,8.4166,8.3475,8.3673,4025409,0
2016-08-17,8.2588,8.3574,8.2291,8.3278,4080351,0
2016-08-18,8.3574,8.4166,8.318,8.3969,2695140,0
2016-08-19,8.2883,8.3673,8.2489,8.3278,2742293,0
2016-08-22,8.308,8.387,8.2785,8.3673,3590783,0
2016-08-23,8.5843,8.6534,8.54,8.5646,5287698,0
2016-08-24,8.7521,8.7817,8.6239,8.6534,6776913,0
2016-08-25,8.5843,8.6189,8.4956,8.5548,4138396,0
2016-08-26,8.6337,8.7126,8.4857,8.5448,6886440,0
2016-08-29,8.5153,8.6239,8.4659,8.5843,4135304,0
2016-08-30,8.7619,8.8113,8.7225,8.8014,5636406,0
2016-08-31,8.9692,9.0087,8.8804,8.9889,7151998,0
2016-09-01,9.127,9.1764,8.9099,9.0087,7144414,0
2016-09-02,9.1073,9.206,9.0481,9.1863,6890886,0
2016-09-06,9.1073,9.127,8.9515,9.0087,5271631,0
2016-09-07,8.9495,8.9938,8.9023,8.9495,3812913,0
2016-09-08,8.9396,9.1467,8.9296,9.1073,4956303,0
2016-09-09,9.1863,9.2157,9.0284,9.0284,6400728,0
2016-09-12,8.8211,9.0975,8.7916,9.0579,6686058,0
2016-09-13,8.9001,8.9593,8.836,8.8902,11165149,0
2016-09-14,8.8211,8.9296,8.7718,8.831,5875890,0
2016-09-15,8.7817,8.8902,8.7521,8.8705,4616367,0
2016-09-16,8.5843,8.6139,8.4363,8.4659,7299755,0
2016-09-19,8.6337,8.6436,8.4166,8.4659,6033003,0
2016-09-20,8.535,8.5646,8.4759,8.5054,4272775,0
2016-09-21,8.7916,8.8409,8.6928,8.8014,6318095,0
2016-09-22,8.9593,8.9889,8.8607,8.9099,4696896,0
2016-09-23,8.7324,8.7817,8.6436,8.7127,5060405,0
2016-09-26,8.5646,8.6239,8.5448,8.5646,5690441,0
2016-09-27,8.4462,8.5893,8.4166,8.5448,4749946,0
2016-09-28,8.6139,8.6337,8.4956,8.6041,4185053,0
2016-09-29,8.6239,8.6436,8.2291,8.2785,9512653,0
2016-09-30,8.4068,8.6287,8.3771,8.5745,7701244,0
2016-10-03,8.4363,8.5153,8.387,8.4956,4961043,0
2016-10-04,8.5942,8.6239,8.4759,8.5153,7452720,0
2016-10-05,8.5942,8.7225,8.54,8.683,3700549,0
2016-10-06,8.7225,8.7619,8.6781,8.683,10321483,0
2016-10-07,8.4166,8.535,8.3574,8.4659,9991599,0
2016-10-10,8.3771,8.461,8.3673,8.4166,7478987,0
2016-10-11,8.3969,8.4166,8.2588,8.2982,6413338,0
2016-10-12,8.1995,8.2686,8.091,8.1107,6126154,0
2016-10-13,8.022,8.091,7.9134,8.0515,6812431,0
2016-10-14,8.2883,8.3377,8.1206,8.17,5251867,0
2016-10-17,8.17,8.1877,8.0712,8.1206,3440815,0
2016-10-18,8.3969,8.4659,8.3524,8.4462,5222735,0
2016-10-19,8.5942,8.6633,8.5597,8.5942,4893509,0
2016-10-20,8.7521,8.8607,8.7225,8.7916,8693656,0
2016-10-21,8.7521,8.831,8.7422,8.8014,4425469,0
2016-10-24,8.8705,8.8804,8.7619,8.8014,3091456,0
2016-10-25,8.7916,8.8409,8.7422,8.7817,3538009,0
2016-10-26,8.6633,8.7718,8.6534,8.7324,5579534,0
2016-10-27,9.127,9.2257,9.0777,9.1467,12194562,0
2016-10-28,9.1467,9.2158,9.0481,9.127,5053224,0
2016-10-31,9.1073,9.1566,9.0382,9.0975,3836360,0
2016-11-01,9.1172,9.125,8.8804,8.979,4486160,0
2016-11-02,8.9198,8.9445,8.7521,8.7916,4043654,0
2016-11-03,9.1467,9.1764,8.979,9.0284,5096384,0
2016-11-04,8.9001,8.9889,8.8211,8.8409,6138677,0
2016-11-07,8.9889,9.0678,8.979,9.0579,3241542,0
2016-11-08,8.9692,9.127,8.9099,9.0777,4261051,0
2016-11-09,9.206,9.522,9.1961,9.472,10746417,0
2016-11-10,9.976,10.064,9.817,9.976,12193918,0
2016-11-11,9.996,10.034,9.887,10.024,9606205,0
2016-11-14,10.242,10.43,10.242,10.41,7985281,0
2016-11-15,10.311,10.459,10.237,10.459,5738943,0
2016-11-16,10.271,10.311,10.203,10.242,4178974,0
2016-11-17,10.311,10.449,10.291,10.41,3688302,0
2016-11-18,10.251,10.331,10.223,10.281,3766240,0
2016-11-21,10.331,10.39,10.321,10.38,3315578,0
2016-11-22,10.39,10.42,10.341,10.39,2152111,0
2016-11-23,10.251,10.488,10.251,10.44,3953427,0
2016-11-25,10.508,10.538,10.483,10.518,1706535,0
2016-11-28,10.41,10.445,10.223,10.242,4188760,0
2016-11-29,10.508,10.558,10.449,10.469,4089688,0
2016-11-30,10.528,10.647,10.528,10.607,3329296,0
2016-12-01,10.745,10.854,10.691,10.765,6694223,0
2016-12-02,10.558,10.647,10.498,10.558,4683290,0
2016-12-05,10.705,10.874,10.705,10.824,5867318,0
2016-12-06,11.269,11.446,11.145,11.436,10081964,0
2016-12-07,11.524,11.751,11.515,11.741,9086597,0
2016-12-08,11.791,11.89,11.722,11.831,7498065,0
2016-12-09,11.476,11.604,11.411,11.584,4785965,0
2016-12-12,11.446,11.476,11.269,11.317,4270868,0
2016-12-13,11.426,11.51,11.381,11.466,6893937,0
2016-12-14,11.199,11.219,10.972,11.002,7683969,0
2016-12-15,11.199,11.269,11.159,11.209,4331818,0
2016-12-16,11.179,11.229,11.13,11.14,3118520,0
2016-12-19,10.883,10.903,10.815,10.874,4269608,0
2016-12-20,11.032,11.12,11.002,11.1,3222580,0
2016-12-21,11.093,11.15,11.071,11.12,2116991,0
2016-12-22,11.002,11.051,10.883,10.923,4335422,0
2016-12-23,10.864,10.918,10.805,10.893,1921024,0
2016-12-27,10.903,10.972,10.883,10.942,1653550,0
2016-12-28,10.805,10.854,10.745,10.745,2464488,0
2016-12-29,10.696,10.725,10.657,10.705,1997334,0
2016-12-30,10.854,10.918,10.795,10.854,2631866,0
2017-01-03,11.229,11.298,11.159,11.219,3983424,0
2017-01-04,11.288,11.446,11.249,11.446,2345286,0
2017-01-05,11.416,11.456,11.298,11.386,3205771,0
2017-01-06,11.396,11.426,11.347,11.386,2400934,0
2017-01-09,11.189,11.269,11.13,11.179,2888671,0
2017-01-10,11.269,11.386,11.239,11.308,2278428,0
2017-01-11,11.091,11.337,11.086,11.327,4114587,0
2017-01-12,11.298,11.337,11.177,11.239,3075268,0
2017-01-13,11.209,11.317,11.189,11.229,3351400,0
2017-01-17,11.446,11.456,11.189,11.189,6741072,0
2017-01-18,11.032,11.071,10.962,11.061,4066018,0
2017-01-19,11.13,11.15,11.002,11.071,2381458,0
2017-01-20,11.032,11.076,10.982,11.042,2399168,0
2017-01-23,10.972,11.11,10.962,11.1,1842528,0
2017-01-24,11.199,11.377,11.189,11.308,2574016,0
2017-01-25,11.486,11.554,11.456,11.554,3066978,0
2017-01-26,11.584,11.604,11.476,11.534,3652235,0
2017-01-27,11.436,11.446,11.347,11.367,1382074,0
2017-01-30,11.1,11.11,10.982,11.042,3604378,0
2017-01-31,10.972,10.992,10.854,10.923,3510638,0
2017-02-01,11.11,11.15,11.051,11.081,3059345,0
2017-02-02,10.982,11.022,10.913,10.972,4298832,0
2017-02-03,11.239,11.347,11.209,11.298,4310500,0
2017-02-06,11.278,11.298,11.12,11.15,3073982,0
2017-02-07,11.159,11.159,11.071,11.15,2842636,0
2017-02-08,11.032,11.14,10.923,11.12,2803143,0
2017-02-09,11.219,11.357,11.209,11.308,2459289,0
2017-02-10,11.249,11.308,11.18,11.259,2057226,0
2017-02-13,11.357,11.495,11.357,11.416,2433911,0
2017-02-14,11.436,11.604,11.431,11.594,4555851,0
2017-02-15,11.732,11.771,11.703,11.732,2647435,0
2017-02-16,11.781,11.801,11.673,11.732,4480330,0
2017-02-17,11.486,11.613,11.476,11.613,2113222,0
2017-02-21,11.505,11.638,11.495,11.574,2382760,0
2017-02-22,11.446,11.574,11.446,11.544,2285867,0
2017-02-23,11.159,11.357,11.071,11.327,6375867,0
2017-02-24,11.012,11.13,10.972,11.081,4412487,0
2017-02-27,10.992,11.061,10.962,11.042,2271440,0
2017-02-28,10.942,11.11,10.937,11.042,2480344,0
2017-03-01,11.148,11.322,11.148,11.298,3601279,0
2017-03-02,11.268,11.288,11.098,11.118,2638899,0
2017-03-03,11.148,11.317,11.138,11.278,3714037,0
2017-03-06,11.138,11.143,11.019,11.029,2359390,0
2017-03-07,11.009,11.069,10.959,10.989,2416818,0
2017-03-08,11.208,11.268,11.158,11.158,3679030,0
2017-03-09,11.188,11.263,11.188,11.188,1709178,0
2017-03-10,11.218,11.258,11.118,11.208,2938321,0
2017-03-13,11.198,11.248,11.148,11.158,1708381,0
2017-03-14,10.959,10.999,10.899,10.969,2528978,0
2017-03-15,11.049,11.103,10.979,11.019,3406426,0
2017-03-16,11.218,11.327,11.218,11.308,3127848,0
2017-03-17,11.447,11.467,11.248,11.317,3357167,0
2017-03-20,11.268,11.303,11.128,11.138,2221919,0
2017-03-21,11.507,11.507,11.213,11.238,9906088,0
2017-03-22,11.079,11.188,11.039,11.128,5835954,0
2017-03-23,11.118,11.218,11.079,11.178,4678419,0
2017-03-24,11.218,11.258,11.125,11.208,3346007,0
2017-03-27,11.079,11.268,11.069,11.268,2998906,0
2017-03-28,11.208,11.357,11.208,11.317,2755559,0
2017-03-29,11.188,11.248,11.108,11.218,2227374,0
2017-03-30,11.218,11.367,11.203,11.347,1908789,0
2017-03-31,11.208,11.258,11.178,11.188,1891174,0
2017-04-03,11.108,11.138,10.919,11.049,3112461,0
2017-04-04,10.84,10.85,10.72,10.81,4321783,0
2017-04-05,10.85,10.914,10.73,10.75,3552906,0
2017-04-06,10.69,10.77,10.661,10.71,2720598,0
2017-04-07,10.611,10.7,10.571,10.631,3892143,0
2017-04-10,10.661,10.71,10.621,10.661,2174152,0
2017-04-11,10.71,10.73,10.591,10.72,2643654,0
2017-04-12,10.641,10.69,10.591,10.631,2457282,0
2017-04-13,10.481,10.606,10.442,10.451,3308493,0
2017-04-17,10.491,10.661,10.437,10.641,2336261,0
2017-04-18,10.461,10.581,10.432,10.541,3518550,0
2017-04-19,10.631,10.68,10.501,10.521,2680019,0
2017-04-20,10.551,10.621,10.551,10.591,2550729,0
2017-04-21,10.571,10.641,10.471,10.511,2721812,0
2017-04-24,11.089,11.168,11.069,11.128,4372947,0
2017-04-25,11.308,11.367,11.288,11.298,3241975,0
2017-04-26,11.317,11.487,11.317,11.407,3513227,0
2017-04-27,11.467,11.504,11.437,11.457,6034950,0
2017-04-28,10.939,10.939,10.75,10.76,6405855,0
2017-05-01,10.81,10.959,10.8,10.899,2640991,0
2017-05-02,10.77,10.8,10.7,10.74,4092943,0
2017-05-03,10.72,10.78,10.651,10.75,2471540,0
2017-05-04,10.82,10.889,10.81,10.84,3026810,0
2017-05-05,10.69,10.7,10.581,10.651,7495851,0
2017-05-08,10.621,10.631,10.521,10.551,3549114,0
2017-05-09,10.581,10.636,10.561,10.601,5926997,0
2017-05-10,10.69,10.825,10.69,10.8,2943194,0
2017-05-11,10.591,10.621,10.531,10.551,2703243,0
2017-05-12,10.511,10.601,10.491,10.581,2871065,0
2017-05-15,10.641,10.83,10.631,10.79,1952334,0
2017-05-16,10.929,10.935,10.83,10.889,2254797,0
2017-05-17,10.87,10.899,10.581,10.631,5015500,0
2017-05-18,10.84,10.989,10.785,10.949,4162205,0
2017-05-19,10.939,11.128,10.929,11.089,4157013,0
2017-05-22,11.128,11.158,10.999,11.089,2904982,0
2017-05-23,11.098,11.168,11.029,11.128,2427148,0
2017-05-24,11.118,11.138,11.079,11.108,2406878,0
2017-05-25,10.989,11.024,10.944,10.959,2477892,0
2017-05-26,10.75,10.775,10.7,10.73,2163469,0
2017-05-30,10.67,10.73,10.611,10.611,1838105,0
2017-05-31,10.82,10.83,10.665,10.72,5337485,0
2017-06-01,10.73,10.84,10.7,10.81,2545328,0
2017-06-02,10.78,10.82,10.74,10.78,2265089,0
2017-06-05,10.76,10.87,10.75,10.81,2361030,0
2017-06-06,10.73,10.757,10.651,10.7,2172906,0
2017-06-07,10.74,10.775,10.661,10.73,2809983,0
2017-06-08,10.471,10.591,10.451,10.571,4404918,0
2017-06-09,10.372,10.541,10.362,10.531,7020129,0
2017-06-12,10.392,10.451,10.312,10.372,4658386,0
2017-06-13,10.521,10.531,10.431,10.501,3115302,0
2017-06-14,10.471,10.476,10.352,10.451,4617776,0
2017-06-15,10.252,10.362,10.242,10.312,3562604,0
2017-06-16,10.322,10.372,10.282,10.352,3138692,0
2017-06-19,10.501,10.551,10.461,10.481,2095169,0
2017-06-20,10.362,10.372,10.113,10.133,3116765,0
2017-06-21,10.133,10.162,10.033,10.053,3009996,0
2017-06-22,9.914,9.924,9.814,9.874,7814229,0
2017-06-23,9.944,10.053,9.904,9.994,3243264,0
2017-06-26,10.153,10.213,10.103,10.133,2400656,0
2017-06-27,10.282,10.332,10.242,10.332,2906540,0
2017-06-28,10.382,10.511,10.382,10.481,3006825,0
2017-06-29,10.77,10.8,10.541,10.591,5175566,0
2017-06-30,10.581,10.581,10.433,10.541,2720546,0
2017-07-03,10.601,10.694,10.581,10.651,2565155,0
2017-07-05,10.571,10.611,10.468,10.601,3842372,0
2017-07-06,10.69,10.85,10.685,10.74,4095786,0
2017-07-07,10.69,10.72,10.621,10.7,2727005,0
2017-07-10,10.631,10.72,10.611,10.67,2395526,0
2017-07-11,10.621,10.631,10.501,10.591,2874950,0
2017-07-12,10.7,10.74,10.636,10.72,2874621,0
2017-07-13,10.929,10.929,10.859,10.909,2849336,0
2017-07-14,10.77,10.919,10.74,10.889,2065917,0
2017-07-17,10.81,10.894,10.8,10.85,1415257,0
2017-07-18,10.68,10.71,10.601,10.7,2542105,0
2017-07-19,10.67,10.72,10.67,10.68,1685463,0
2017-07-20,10.73,10.795,10.714,10.76,2047842,0
2017-07-21,10.621,10.631,10.542,10.601,2200177,0
2017-07-24,10.651,10.72,10.621,10.71,2022985,0
2017-07-25,10.899,10.959,10.84,10.86,2255212,0
2017-07-26,10.989,11.029,10.924,10.989,3606073,0
2017-07-27,10.929,10.999,10.77,10.82,3689454,0
2017-07-28,10.74,10.785,10.651,10.77,2618937,0
2017-07-31,10.621,10.69,10.521,10.68,2896627,0
2017-08-01,10.899,10.926,10.83,10.889,2717698,0
2017-08-02,10.87,10.929,10.85,10.909,1568852,0
2017-08-03,10.84,10.899,10.8,10.87,2357800,0
2017-08-04,10.909,10.939,10.83,10.85,2282536,0
2017-08-07,10.85,10.879,10.83,10.86,1202861,0
2017-08-08,10.83,10.855,10.76,10.77,1861598,0
2017-08-09,10.68,10.78,10.66,10.78,2097632,0
2017-08-10,10.68,10.7,10.52,10.52,2766926,0
2017-08-11,10.41,10.4599,10.3,10.34,2671091,0
2017-08-14,10.34,10.425,10.31,10.33,2448964,0
2017-08-15,10.36,10.37,10.27,10.28,1941214,0
2017-08-16,10.33,10.35,10.27,10.29,1641425,0
2017-08-17,10.2,10.24,10.01,10.02,2855820,0
2017-08-18,10.01,10.1,9.97,10.05,1945035,0
2017-08-21,9.94,9.9699,9.91,9.94,1642574,0
2017-08-22,9.9,9.945,9.88,9.93,1683733,0
2017-08-23,9.88,9.9,9.84,9.88,1605347,0
2017-08-24,9.98,10.01,9.92,9.96,1625238,0
2017-08-25,9.98,10.03,9.97,10,1552417,0
2017-08-28,10.05,10.06,9.91,9.94,1218073,0
2017-08-29,9.84,9.89,9.83,9.86,1172022,0
2017-08-30,9.89,9.9,9.83,9.83,1046560,0
2017-08-31,9.86,9.9,9.8,9.87,2316902,0
2017-09-01,9.89,9.975,9.88,9.94,1017091,0
2017-09-05,9.82,9.83,9.655,9.71,7307961,0
2017-09-06,9.7,9.74,9.65,9.69,2670372,0
2017-09-07,9.72,9.745,9.57,9.62,3208510,0
2017-09-08,9.9,9.92,9.83,9.83,2424195,0
2017-09-11,9.69,9.85,9.69,9.82,3517879,0
2017-09-12,10.11,10.19,10.1,10.13,4161068,0
2017-09-13,10.17,10.21,10.08,10.1,2298309,0
2017-09-14,10.17,10.2,10.045,10.09,2857468,0
2017-09-15,10.11,10.17,10.09,10.13,3071012,0
2017-09-18,10.13,10.15,10.08,10.13,1612617,0
2017-09-19,10.13,10.18,10.12,10.17,1818535,0
2017-09-20,10.04,10.15,10.01,10.09,2249727,0
2017-09-21,10.28,10.35,10.23,10.33,1889675,0
2017-09-22,10.27,10.38,10.25,10.36,1803524,0
2017-09-25,10.24,10.3,10.13,10.19,2936679,0
2017-09-26,10.13,10.17,10.07,10.15,1714519,0
2017-09-27,10.26,10.28,10.18,10.23,2279862,0
2017-09-28,10.34,10.36,10.29,10.34,2482783,0
2017-09-29,10.3,10.39,10.29,10.35,2105552,0
2017-10-02,10.17,10.269,10.16,10.24,2043484,0
2017-10-03,10.23,10.29,10.2222,10.27,1319165,0
2017-10-04,10.25,10.27,10.18,10.18,1811520,0
2017-10-05,9.99,10.06,9.965,10.03,3229322,0
2017-10-06,9.95,10.01,9.925,9.98,2718351,0
2017-10-09,9.95,9.975,9.88,9.92,1468660,0
2017-10-10,10.02,10.12,10.01,10.11,1402973,0
2017-10-11,10.08,10.1,10.03,10.09,1395681,0
2017-10-12,10.15,10.22,10.13,10.15,2415536,0
2017-10-13,10.14,10.2,10.1,10.15,2044865,0
2017-10-16,10.05,10.07,9.98,10.03,1845638,0
2017-10-17,10.1,10.135,10.07,10.07,1824944,0
2017-10-18,10.08,10.17,10.07,10.15,1304004,0
2017-10-19,10.08,10.169,10.08,10.14,1898688,0
2017-10-20,10.28,10.35,10.26,10.31,2281798,0
2017-10-23,10.29,10.31,10.25,10.27,1804883,0
2017-10-24,10.33,10.41,10.32,10.37,2189212,0
2017-10-25,10.425,10.48,10.37,10.44,2407589,0
2017-10-26,9.83,9.84,9.43,9.45,13345450,0
2017-10-27,9.6,9.66,9.57,9.62,5522921,0
2017-10-30,9.66,9.69,9.63,9.66,3782541,0
2017-10-31,9.75,9.87,9.75,9.84,2771619,0
2017-11-01,9.76,9.81,9.69,9.69,2535451,0
2017-11-02,9.68,9.73,9.61,9.71,3213878,0
2017-11-03,9.6,9.6,9.55,9.57,1937231,0
2017-11-06,9.56,9.6,9.53,9.59,1444128,0
2017-11-07,9.61,9.61,9.47,9.48,2938715,0
2017-11-08,9.41,9.455,9.38,9.44,2161051,0
2017-11-09,9.38,9.44,9.35,9.44,2080386,0
2017-11-10,9.45,9.5,9.43,9.44,2865903,0
