Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2025,8.3501,8.1934,8.3501,509390,0
2005-02-28,8.2487,8.2487,8.0549,8.2025,294037,0
2005-03-01,8.3041,8.4609,8.3041,8.4425,414448,0
2005-03-02,8.3501,8.3963,8.2395,8.2763,317555,0
2005-03-03,8.5163,8.5163,8.4332,8.4793,287534,0
2005-03-04,8.3594,8.4886,8.3594,8.4517,260980,0
2005-03-07,8.3594,8.4332,8.341,8.341,380415,0
2005-03-08,8.341,8.4148,8.2857,8.3779,457691,0
2005-03-09,8.2118,8.2487,8.0641,8.1195,511666,0
2005-03-10,8.0457,8.0457,7.9442,7.9627,467555,0
2005-03-11,8.0272,8.1564,7.9995,8.0272,452814,0
2005-03-14,7.7136,7.7964,7.6583,7.6766,470590,0
2005-03-15,7.6213,7.6213,7.3076,7.3814,841035,0
2005-03-16,7.446,7.492,7.4275,7.446,509824,0
2005-03-17,7.4552,7.5105,7.4275,7.446,377383,0
2005-03-18,7.446,7.4735,7.3722,7.4275,321132,0
2005-03-21,7.3997,7.4275,7.3076,7.3722,182622,0
2005-03-22,7.4275,7.4644,7.2891,7.2984,156827,0
2005-03-23,7.243,7.326,7.2245,7.28,278864,0
2005-03-24,7.243,7.28,6.994,7.1877,413580,0
2005-03-28,7.1877,7.2615,7.0677,7.1323,681714,0
2005-03-29,7.123,7.1506,6.9661,6.9846,290567,0
2005-03-30,6.9846,7.2891,6.9846,7.2337,463978,0
2005-03-31,7.2337,7.2337,7.0768,7.123,246241,0
2005-04-01,7.123,7.1877,7.0215,7.0215,132767,0
2005-04-04,7.0215,7.1599,7.0124,7.0862,124421,0
2005-04-05,7.0768,7.1323,7.0124,7.1046,148048,0
2005-04-06,7.3076,7.3722,7.2891,7.3169,240063,0
2005-04-07,7.3814,7.4735,7.3814,7.4735,219688,0
2005-04-08,7.3814,7.446,7.3169,7.3169,190533,0
2005-04-11,7.4552,7.5198,7.4182,7.4552,201479,0
2005-04-12,7.3997,7.492,7.3722,7.4552,99818,0
2005-04-13,7.5567,7.6213,7.4552,7.4735,152599,0
2005-04-14,7.4735,7.5567,7.4275,7.4275,256212,0
2005-04-15,7.5198,7.5382,7.4275,7.4735,269759,0
2005-04-18,7.243,7.3353,7.1506,7.243,220122,0
2005-04-19,7.28,7.2891,7.2152,7.2706,114234,0
2005-04-20,7.2337,7.28,7.1323,7.1506,153033,0
2005-04-21,7.243,7.3722,7.1877,7.3629,382476,0
2005-04-22,7.3353,7.3353,7.2615,7.3076,199203,0
2005-04-25,7.3629,7.3629,7.2891,7.3537,51481,0
2005-04-26,7.3537,7.4275,7.3353,7.3814,152059,0
2005-04-27,7.3353,7.3907,7.243,7.3814,171891,0
2005-04-28,7.4367,7.5567,7.3722,7.3997,148048,0
2005-04-29,7.3997,7.4735,7.2891,7.4735,262823,0
2005-05-02,7.4644,7.5105,7.3814,7.5105,255778,0
2005-05-03,7.5105,7.5105,7.3814,7.3907,123879,0
2005-05-04,7.3814,7.6121,7.3814,7.5937,130815,0
2005-05-05,7.5289,7.5289,7.4275,7.4735,70663,0
2005-05-06,7.3814,7.5198,7.326,7.5105,285150,0
2005-05-09,7.492,7.5198,7.4275,7.4644,515241,0
2005-05-10,7.3814,7.446,7.326,7.3353,98626,0
2005-05-11,7.3076,7.3814,7.2615,7.3353,151732,0
2005-05-12,7.2891,7.3907,7.2152,7.2245,118352,0
2005-05-13,7.2245,7.3169,7.2245,7.28,282550,0
2005-05-16,7.243,7.326,7.2061,7.3169,158236,0
2005-05-17,7.1968,7.2245,7.1046,7.1783,274095,0
2005-05-18,7.1877,7.2152,7.0862,7.1783,218496,0
2005-05-19,7.1506,7.2891,7.1414,7.28,95809,0
2005-05-20,7.2706,7.2706,7.1506,7.1968,84102,0
2005-05-23,7.2337,7.2891,7.2061,7.2891,79443,0
2005-05-24,7.2706,7.28,7.2152,7.243,64920,0
2005-05-25,7.1599,7.1691,7.1046,7.1323,92124,0
2005-05-26,7.1506,7.2521,7.1506,7.2152,142629,0
2005-05-27,7.2891,7.2891,7.2245,7.243,67088,0
2005-05-31,7.3353,7.4644,7.2521,7.3997,232693,0
2005-06-01,7.3629,7.4367,7.3537,7.4091,221638,0
2005-06-02,7.2891,7.2891,7.1877,7.2615,470048,0
2005-06-03,7.2061,7.2891,7.1877,7.2337,117160,0
2005-06-06,7.243,7.2891,7.2152,7.2245,71098,0
2005-06-07,7.1506,7.2337,7.1046,7.1877,105129,0
2005-06-08,7.2891,7.3444,7.243,7.2706,258379,0
2005-06-09,7.3169,7.3907,7.3076,7.3629,157152,0
2005-06-10,7.4091,7.4182,7.3444,7.3814,131466,0
2005-06-13,7.4367,7.5105,7.4182,7.446,281682,0
2005-06-14,7.446,7.492,7.446,7.4552,100577,0
2005-06-15,7.5474,7.5474,7.4367,7.492,261957,0
2005-06-16,7.3814,7.3907,7.2984,7.3537,143714,0
2005-06-17,7.5198,7.5382,7.4091,7.5198,207658,0
2005-06-20,7.492,7.5105,7.3997,7.4552,232585,0
2005-06-21,7.5198,7.5198,7.446,7.4644,190317,0
2005-06-22,7.7504,7.8242,7.7228,7.7689,491834,0
2005-06-23,7.7504,7.8242,7.6213,7.732,234427,0
2005-06-24,7.7504,7.7504,7.6398,7.6398,232042,0
2005-06-27,7.732,7.778,7.649,7.6674,172000,0
2005-06-28,7.6674,7.7043,7.6674,7.6951,180780,0
2005-06-29,7.7689,7.7689,7.5752,7.5752,209933,0
2005-06-30,7.6583,7.8057,7.6583,7.732,189233,0
2005-07-01,7.8149,7.8149,7.7228,7.7597,57551,0
2005-07-05,7.6766,7.6859,7.6028,7.6859,218821,0
2005-07-06,7.566,7.6213,7.5382,7.5382,96460,0
2005-07-07,7.4552,7.5474,7.3907,7.5382,200287,0
2005-07-08,7.5382,7.5752,7.4644,7.566,113150,0
2005-07-11,7.6121,7.6583,7.5474,7.566,343892,0
2005-07-12,7.4644,7.5474,7.446,7.4644,256212,0
2005-07-13,7.4552,7.492,7.3629,7.4644,206791,0
2005-07-14,7.6121,7.6121,7.5289,7.566,201589,0
2005-07-15,7.5289,7.5567,7.4829,7.5198,76517,0
2005-07-18,7.492,7.5567,7.492,7.5105,52673,0
2005-07-19,7.7228,7.8796,7.7136,7.8613,417916,0
2005-07-20,7.8242,7.8427,7.7504,7.8334,191075,0
2005-07-21,7.935,8.0549,7.8427,7.9627,567265,0
2005-07-22,7.9627,8.0088,7.8149,7.8981,189340,0
2005-07-25,8.0272,8.0549,7.935,7.9811,1212455,0
2005-07-26,8.101,8.1934,8.0825,8.1564,732437,0
2005-07-27,8.2672,8.3963,8.2579,8.3779,591326,0
2005-07-28,8.2579,8.341,8.2487,8.2672,447071,0
2005-07-29,8.2395,8.3041,8.221,8.2763,212536,0
2005-08-01,8.2763,8.2763,8.2395,8.2487,166690,0
2005-08-02,8.2487,8.2487,8.1749,8.2118,225107,0
2005-08-03,8.0272,8.0549,7.9627,8.018,265859,0
2005-08-04,7.9166,7.9258,7.8427,7.8703,251767,0
2005-08-05,7.8703,7.9719,7.8334,7.9166,99709,0
2005-08-08,8.0088,8.0365,7.8519,7.8613,119545,0
2005-08-09,7.8427,7.8703,7.7964,7.8242,77491,0
2005-08-10,8.0918,8.221,8.0825,8.1195,281357,0
2005-08-11,8.2579,8.2579,8.0825,8.101,198987,0
2005-08-12,8.0272,8.0825,7.9904,8.018,200939,0
2005-08-15,7.9811,8.0641,7.9534,8.0549,140570,0
2005-08-16,7.9811,8.0365,7.8427,7.935,238872,0
2005-08-17,8.0733,8.1749,8.0272,8.1103,166258,0
2005-08-18,7.8888,7.9166,7.7964,7.8242,232261,0
2005-08-19,7.7504,7.7689,7.6583,7.7504,131358,0
2005-08-22,7.7689,7.7874,7.6859,7.6859,106538,0
2005-08-23,7.5845,7.6121,7.5752,7.6028,146205,0
2005-08-24,7.4367,7.5382,7.3907,7.492,396674,0
2005-08-25,7.492,7.566,7.4552,7.566,227059,0
2005-08-26,7.7043,7.7043,7.566,7.566,93858,0
2005-08-29,7.4552,7.6398,7.4552,7.5752,275720,0
2005-08-30,7.5752,7.5752,7.4275,7.4552,129190,0
2005-08-31,7.6859,7.6859,7.492,7.6398,195196,0
2005-09-01,7.566,7.6213,7.4735,7.5198,118568,0
2005-09-02,7.492,7.5937,7.492,7.5567,154443,0
2005-09-06,7.492,7.5567,7.446,7.5198,258054,0
2005-09-07,7.5105,7.566,7.4735,7.566,117051,0
2005-09-08,7.4735,7.5567,7.4275,7.5105,136885,0
2005-09-09,7.5105,7.5474,7.4735,7.5198,122903,0
2005-09-12,7.4275,7.5567,7.4182,7.5289,137317,0
2005-09-13,7.4552,7.5013,7.3814,7.4091,316579,0
2005-09-14,7.3353,7.3814,7.243,7.2615,523587,0
2005-09-15,7.2891,7.3997,7.2891,7.3907,150759,0
2005-09-16,7.446,7.446,7.326,7.3444,96893,0
2005-09-19,7.3444,7.3814,7.1968,7.2245,238546,0
2005-09-20,7.2615,7.3444,7.2245,7.2245,170809,0
2005-09-21,7.4275,7.4735,7.3444,7.4552,619830,0
2005-09-22,7.492,7.6305,7.4552,7.5567,389196,0
2005-09-23,7.5567,7.6121,7.4735,7.5198,194542,0
2005-09-26,7.4829,7.6583,7.4829,7.6028,173517,0
2005-09-27,7.5752,7.6305,7.492,7.5752,132334,0
2005-09-28,7.492,7.5937,7.492,7.566,98626,0
2005-09-29,7.6028,7.8057,7.6028,7.8057,412823,0
2005-09-30,7.6951,7.732,7.6398,7.6398,130924,0
2005-10-03,7.6583,7.7504,7.6583,7.7228,210042,0
2005-10-04,7.7689,7.7964,7.6583,7.732,84322,0
2005-10-05,7.5567,7.5567,7.3814,7.446,253827,0
2005-10-06,7.3353,7.3353,7.1691,7.1968,429513,0
2005-10-07,7.2891,7.4275,7.2615,7.3076,76085,0
2005-10-10,7.3907,7.4644,7.326,7.4091,215677,0
2005-10-11,7.4644,7.4735,7.3722,7.3814,119219,0
2005-10-12,7.3814,7.3814,7.1968,7.2615,453899,0
2005-10-13,7.28,7.3722,7.2245,7.3169,205057,0
2005-10-14,7.2521,7.3076,7.1968,7.2891,165498,0
2005-10-17,7.28,7.4182,7.2521,7.4091,431029,0
2005-10-18,7.4367,7.4735,7.3444,7.3444,234644,0
2005-10-19,7.2615,7.3353,7.1691,7.3169,163113,0
2005-10-20,7.1414,7.1599,6.8463,6.957,819358,0
2005-10-21,7.2152,7.2891,7.1599,7.243,239954,0
2005-10-24,7.28,7.3722,7.2245,7.3722,119436,0
2005-10-25,7.2152,7.2615,7.123,7.1506,143605,0
2005-10-26,7.0585,7.1968,7.0585,7.1138,89304,0
2005-10-27,7.0953,7.0953,6.957,6.9661,129190,0
2005-10-28,6.9661,7.0862,6.9293,7.0768,269217,0
2005-10-31,7.0677,7.1506,7.0677,7.1046,154443,0
2005-11-01,7.1506,7.1599,7.1046,7.1414,78142,0
2005-11-02,7.243,7.3629,7.2337,7.3353,402741,0
2005-11-03,7.3722,7.4091,7.3444,7.3814,274961,0
2005-11-04,7.5289,7.5289,7.3907,7.4182,238438,0
2005-11-07,7.3537,7.3814,7.2984,7.3444,152384,0
2005-11-08,7.3444,7.4182,7.3169,7.3169,100251,0
2005-11-09,7.3814,7.4829,7.3814,7.4367,118895,0
2005-11-10,7.1968,7.3997,7.1968,7.3997,206683,0
2005-11-11,7.4644,7.5474,7.4275,7.492,226083,0
2005-11-14,7.3722,7.3722,7.3169,7.3537,156935,0
2005-11-15,7.2706,7.2706,7.1783,7.1783,136993,0
2005-11-16,7.28,7.3353,7.2615,7.3076,485763,0
2005-11-17,7.3629,7.5013,7.3629,7.492,395482,0
2005-11-18,7.492,7.566,7.4735,7.566,487280,0
2005-11-21,7.6121,7.6305,7.5474,7.5845,190751,0
2005-11-22,7.5289,7.5752,7.4829,7.5382,67197,0
2005-11-23,7.492,7.6859,7.492,7.5845,280814,0
2005-11-25,7.8149,7.8427,7.732,7.8334,344001,0
2005-11-28,7.7964,7.8334,7.7964,7.8334,368927,0
2005-11-29,7.6951,7.6951,7.6398,7.6398,108381,0
2005-11-30,7.566,7.6121,7.492,7.5198,113040,0
2005-12-01,7.7597,7.8888,7.7597,7.8888,225325,0
2005-12-02,7.8613,7.9166,7.8334,7.8703,107080,0
2005-12-05,7.8057,7.8427,7.7689,7.8057,125505,0
2005-12-06,7.6305,7.6766,7.5937,7.6213,139270,0
2005-12-07,7.7043,7.7228,7.6028,7.6583,120845,0
2005-12-08,7.5105,7.5382,7.4182,7.446,276372,0
2005-12-09,7.5198,7.5567,7.4829,7.5382,132550,0
2005-12-12,7.5474,7.6121,7.5289,7.5937,141437,0
2005-12-13,7.6213,7.7228,7.6213,7.6583,141327,0
2005-12-14,7.5567,7.6121,7.5198,7.5845,144254,0
2005-12-15,7.6213,7.6583,7.6121,7.6305,130165,0
2005-12-16,7.6121,7.6583,7.5198,7.5567,153792,0
2005-12-19,7.6766,7.7504,7.6121,7.6305,181754,0
2005-12-20,7.6213,7.7136,7.6121,7.6398,134933,0
2005-12-21,7.7136,7.7504,7.6674,7.7228,138295,0
2005-12-22,7.7504,7.7964,7.7136,7.7597,110765,0
2005-12-23,7.8427,7.8888,7.8427,7.8427,120196,0
2005-12-27,7.8796,7.935,7.8334,7.8334,115534,0
2005-12-28,7.8149,7.8427,7.778,7.778,118676,0
2005-12-29,7.7228,7.7964,7.7043,7.732,95591,0
2005-12-30,7.566,7.566,7.5013,7.5474,178720,0
2006-01-03,7.6951,7.7964,7.6859,7.7964,189233,0
2006-01-04,7.8427,7.8888,7.7964,7.8796,155526,0
2006-01-05,7.8519,7.935,7.8519,7.8888,98411,0
2006-01-06,8.0272,8.2302,8.0272,8.1657,284175,0
2006-01-09,8.3041,8.424,8.2763,8.4148,422143,0
2006-01-10,8.3686,8.3686,8.3041,8.3594,204298,0
2006-01-11,8.3133,8.3501,8.2579,8.3316,324276,0
2006-01-12,8.1195,8.1934,8.101,8.138,584390,0
2006-01-13,8.1472,8.2487,8.1195,8.2118,179370,0
2006-01-17,7.9258,7.9258,7.7504,7.8888,444578,0
2006-01-18,7.7043,7.8057,7.7043,7.7689,274095,0
2006-01-19,8.0272,8.101,8.018,8.0733,603248,0
2006-01-20,8.1195,8.1749,8.0088,8.0272,494433,0
2006-01-23,8.0549,8.0549,7.8888,7.8981,304658,0
2006-01-24,7.935,7.9811,7.9166,7.9811,583413,0
2006-01-25,8.0088,8.0088,7.8888,7.9073,266834,0
2006-01-26,7.9995,8.101,7.9627,8.0918,366327,0
2006-01-27,8.1749,8.2487,8.1472,8.1934,151083,0
2006-01-30,8.2118,8.2487,8.1472,8.2487,130272,0
2006-01-31,8.2948,8.2948,8.138,8.2118,93100,0
2006-02-01,8.0733,8.2025,8.0641,8.1749,85404,0
2006-02-02,7.9073,7.9442,7.8427,7.8981,228250,0
2006-02-03,7.8796,7.8796,7.6305,7.6766,384318,0
2006-02-06,7.7689,7.8149,7.7136,7.8149,220664,0
2006-02-07,7.7964,7.7964,7.7043,7.7228,138078,0
2006-02-08,7.6305,7.6674,7.5752,7.5937,252961,0
2006-02-09,7.5382,7.6674,7.5382,7.6583,163654,0
2006-02-10,7.6121,7.6674,7.5105,7.6121,122363,0
2006-02-13,7.4735,7.5105,7.4091,7.4091,158777,0
2006-02-14,7.4644,7.6121,7.4552,7.5567,124963,0
2006-02-15,7.5198,7.6121,7.5105,7.6121,67847,0
2006-02-16,7.7043,7.7043,7.5382,7.6305,141546,0
2006-02-17,7.6305,7.7228,7.5752,7.5845,51265,0
2006-02-21,7.8703,7.8888,7.7964,7.8519,449672,0
2006-02-22,7.8888,7.8888,7.8427,7.8888,320049,0
2006-02-23,7.935,7.9811,7.8888,7.8981,225649,0
2006-02-24,7.9534,7.9904,7.9166,7.9442,124203,0
2006-02-27,7.9627,8.0272,7.9442,8.0272,157369,0
2006-02-28,7.9627,7.9719,7.8519,7.9534,179587,0
2006-03-01,7.8888,7.9534,7.8057,7.8796,234319,0
2006-03-02,7.935,7.9811,7.9166,7.9719,223156,0
2006-03-03,7.7964,7.8057,7.6766,7.7597,273445,0
2006-03-06,7.566,7.7504,7.566,7.7228,318531,0
2006-03-07,7.6028,7.6398,7.5198,7.5474,123446,0
2006-03-08,7.5474,7.6213,7.5474,7.5845,153684,0
2006-03-09,7.7043,7.7597,7.6213,7.6398,99709,0
2006-03-10,7.5845,7.6305,7.5474,7.566,73590,0
2006-03-13,7.5198,7.6398,7.5198,7.5845,178503,0
2006-03-14,7.566,7.649,7.5474,7.6213,93965,0
2006-03-15,7.6859,7.7964,7.6674,7.7228,165604,0
2006-03-16,7.6859,7.778,7.6859,7.7228,149025,0
2006-03-17,7.6674,7.732,7.6305,7.732,105347,0
2006-03-20,7.7412,7.7504,7.5752,7.5937,181428,0
2006-03-21,7.6398,7.7136,7.6028,7.6583,274528,0
2006-03-22,7.6859,7.7043,7.5845,7.6398,136235,0
2006-03-23,7.5752,7.5937,7.492,7.5013,160621,0
2006-03-24,7.5752,7.5752,7.5198,7.5382,180347,0
2006-03-27,7.5845,7.5937,7.5105,7.5105,240821,0
2006-03-28,7.4829,7.566,7.4552,7.4735,187173,0
2006-03-29,7.4735,7.5474,7.4275,7.4829,152275,0
2006-03-30,7.5474,7.649,7.5013,7.649,390496,0
2006-03-31,7.5937,7.6398,7.5198,7.6121,210042,0
2006-04-03,7.7689,7.935,7.7597,7.935,422251,0
2006-04-04,7.7504,7.9258,7.7504,7.8981,275937,0
2006-04-05,7.8242,8.0088,7.8242,7.9166,170483,0
2006-04-06,7.9627,7.9627,7.7964,7.8888,74024,0
2006-04-07,7.9811,8.0088,7.8888,7.9534,132334,0
2006-04-10,7.9534,8.0733,7.9534,8.0549,208742,0
2006-04-11,7.9534,8.018,7.8427,7.8796,104153,0
2006-04-12,7.7228,7.7874,7.6583,7.7504,158127,0
2006-04-13,7.7412,7.8427,7.732,7.7597,68929,0
2006-04-17,7.8613,7.9534,7.7964,7.9534,385292,0
2006-04-18,8.101,8.2302,8.0549,8.2118,363617,0
2006-04-19,8.2395,8.2395,7.9442,8.0457,369362,0
2006-04-20,8.0549,8.1103,7.935,8.0365,213943,0
2006-04-21,8.0365,8.1103,7.9995,7.9995,163547,0
2006-04-24,7.9811,7.9904,7.8427,7.8427,244723,0
2006-04-25,7.935,7.9627,7.8613,7.9258,185764,0
2006-04-26,7.9258,8.0457,7.7964,8.0365,143172,0
2006-04-27,7.8613,8.7654,7.8519,7.9627,261089,0
2006-04-28,7.7504,8.0733,7.7043,8.0549,614086,0
2006-05-01,8.0457,8.1195,7.935,7.9995,217521,0
2006-05-02,8.2118,8.7008,8.2118,8.6084,1023331,0
2006-05-03,8.9038,8.9313,8.7008,8.7838,556643,0
2006-05-04,8.7747,8.9038,8.7654,8.8485,265966,0
2006-05-05,8.9313,9.033,8.9313,8.9498,288835,0
2006-05-08,8.9038,9.872,8.9038,9.531,3458211,0
2006-05-09,9.531,9.595,9.292,9.3467,1039480,0
2006-05-10,8.9961,9.1438,8.9498,8.9869,1523940,0
2006-05-11,9.0604,9.088,8.8022,8.8115,795732,0
2006-05-12,8.8207,8.9038,8.6915,8.8207,603464,0
2006-05-15,8.5992,8.7194,8.4609,8.5346,745768,0
2006-05-16,8.4701,8.5624,8.4517,8.5531,381610,0
2006-05-17,8.4793,8.5346,8.2948,8.3316,557403,0
2006-05-18,8.2395,8.2763,8.1841,8.2395,669468,0
2006-05-19,8.4517,8.4886,8.2579,8.4609,494216,0
2006-05-22,8.0733,8.1657,7.8427,7.9442,589266,0
2006-05-23,7.9719,8.0825,7.935,8.0088,764302,0
2006-05-24,7.8427,7.8981,7.649,7.7964,586339,0
2006-05-25,7.9258,8.2487,7.9258,8.221,454114,0
2006-05-26,8.221,8.2672,8.1564,8.221,215353,0
2006-05-30,8.2763,8.2763,8.0457,8.0549,343459,0
2006-05-31,8.0918,8.2302,8.0549,8.1472,513940,0
2006-06-01,7.8427,7.9719,7.7874,7.9627,823910,0
2006-06-02,8.0088,8.101,7.9995,8.0457,229551,0
2006-06-05,8.138,8.1564,7.935,7.9442,228791,0
2006-06-06,8.1657,8.3501,8.1472,8.1749,766252,0
2006-06-07,8.341,8.4425,8.2579,8.2579,513507,0
2006-06-08,8.2118,8.2579,7.9995,8.1657,592084,0
2006-06-09,8.0457,8.101,7.9811,8.0088,224132,0
2006-06-12,8.0457,8.2025,7.8888,7.8888,338364,0
2006-06-13,7.7504,7.7504,7.4644,7.4735,648442,0
2006-06-14,7.6028,7.7043,7.5198,7.649,404044,0
2006-06-15,7.8334,8.0641,7.8057,7.9995,301733,0
2006-06-16,8.2025,8.2025,8.0365,8.0641,333703,0
2006-06-19,8.1195,8.1934,7.9073,7.9258,651801,0
2006-06-20,7.935,8.0918,7.8981,7.9904,568241,0
2006-06-21,8.1195,8.2857,8.1195,8.2395,393855,0
2006-06-22,8.2579,8.2579,8.101,8.1657,194868,0
2006-06-23,8.1472,8.221,8.101,8.1749,131684,0
2006-06-26,8.1749,8.1841,8.0088,8.1472,243749,0
2006-06-27,8.101,8.138,7.9811,7.9995,108055,0
2006-06-28,7.9811,8.0733,7.9719,8.0549,163221,0
2006-06-29,8.1103,8.3041,8.0549,8.1934,358523,0
2006-06-30,8.221,8.2948,8.1841,8.221,111198,0
2006-07-03,8.2025,8.2579,8.1841,8.2395,176550,0
2006-07-05,8.1287,8.2487,8.1195,8.1934,169399,0
2006-07-06,8.3963,8.5163,8.3316,8.4978,345301,0
2006-07-07,8.3501,8.4054,8.2763,8.3041,268242,0
2006-07-10,8.4793,8.4793,8.3226,8.4148,370663,0
2006-07-11,8.5808,8.5901,8.4425,8.5808,365895,0
2006-07-12,8.5808,8.5901,8.4054,8.424,407836,0
2006-07-13,8.1934,8.2302,8.0457,8.0641,725068,0
2006-07-14,7.8888,7.9719,7.8519,7.8796,431680,0
2006-07-17,7.8427,7.8888,7.7964,7.8703,271603,0
2006-07-18,7.8613,7.9534,7.8057,7.9258,365676,0
2006-07-19,7.9258,8.2025,7.9258,8.1749,425394,0
2006-07-20,8.2487,8.2579,8.0733,8.0825,319398,0
2006-07-21,8.0918,8.1657,7.9073,8.0272,318423,0
2006-07-24,8.0918,8.3041,8.0549,8.2763,245265,0
2006-07-25,8.0825,8.1841,8.0272,8.1472,110007,0
2006-07-26,8.0272,8.1195,7.9995,8.0825,139270,0
2006-07-27,8.2579,8.4148,8.2579,8.2948,275286,0
2006-07-28,8.3041,8.5346,8.2857,8.4886,840926,0
2006-07-31,8.3871,8.4148,8.341,8.3779,186091,0
2006-08-01,8.1841,8.2579,8.1195,8.138,150217,0
2006-08-02,8.3041,8.3779,8.3041,8.3594,351479,0
2006-08-03,8.3226,8.3963,8.2857,8.3501,276154,0
2006-08-04,8.3133,8.4425,8.2118,8.3501,275720,0
2006-08-07,8.3041,8.3686,8.2672,8.3686,154010,0
2006-08-08,8.3501,8.4425,8.3133,8.3963,131900,0
2006-08-09,8.4978,8.5716,8.424,8.4793,427996,0
2006-08-10,8.6361,8.7469,8.5808,8.7378,352021,0
2006-08-11,8.6546,8.6546,8.5346,8.6084,130815,0
2006-08-14,8.7654,8.8207,8.7194,8.7654,298805,0
2006-08-15,8.7654,8.8392,8.7378,8.8392,247976,0
2006-08-16,8.8575,8.9961,8.8575,8.9961,211016,0
2006-08-17,8.7747,8.8485,8.6915,8.7469,227924,0
2006-08-18,8.5624,8.6915,8.5531,8.6823,202347,0
2006-08-21,8.2302,8.3779,8.2118,8.2857,405235,0
2006-08-22,8.3686,8.4517,8.3594,8.3779,216761,0
2006-08-23,8.4425,8.4609,8.2948,8.3316,105347,0
2006-08-24,8.3226,8.3501,8.2487,8.3041,149240,0
2006-08-25,8.2579,8.3316,8.2302,8.2763,245808,0
2006-08-28,8.2118,8.3041,8.2118,8.3041,146421,0
2006-08-29,8.2302,8.3041,8.2118,8.2948,497576,0
2006-08-30,8.3041,8.341,8.2579,8.341,188258,0
2006-08-31,8.2672,8.3226,8.2487,8.2948,157152,0
2006-09-01,8.3963,8.4793,8.3779,8.4793,280489,0
2006-09-05,8.3779,8.424,8.2487,8.424,149566,0
2006-09-06,8.3041,8.3501,8.2579,8.2948,124963,0
2006-09-07,8.2118,8.2857,8.2025,8.2579,270953,0
2006-09-08,8.2672,8.2672,8.1934,8.2025,188149,0
2006-09-11,8.1657,8.2579,8.1564,8.2487,468748,0
2006-09-12,8.3963,8.5439,8.3779,8.5439,444904,0
2006-09-13,8.7931,8.8853,8.7654,8.8853,884278,0
2006-09-14,8.7378,8.7469,8.6639,8.71,200829,0
2006-09-15,8.71,8.8115,8.6361,8.8115,470590,0
2006-09-18,8.8485,8.8945,8.7378,8.8207,380199,0
2006-09-19,8.8207,8.8207,8.627,8.6823,156827,0
2006-09-20,8.9129,8.9961,8.8945,8.9498,390496,0
2006-09-21,9.1812,9.2275,9.0974,9.1438,653101,0
2006-09-22,9.0699,9.1163,8.8485,9.0235,616577,0
2006-09-25,8.9961,9.0794,8.9129,9.0604,157369,0
2006-09-26,8.9869,9.0149,8.9223,8.9776,171567,0
2006-09-27,9.0425,9.0604,8.9498,8.9776,175036,0
2006-09-28,9.1249,9.2361,9.1068,9.1343,613327,0
2006-09-29,8.9961,9.0974,8.9961,9.0235,198337,0
2006-10-02,9.0699,9.1249,9.0055,9.0794,211559,0
2006-10-03,9.1899,9.2178,9.0699,9.1899,215244,0
2006-10-04,9.1716,9.3741,9.1619,9.3741,453899,0
2006-10-05,9.3653,9.4583,9.3193,9.4583,327309,0
2006-10-06,9.4485,9.4847,9.3369,9.4847,444036,0
2006-10-09,9.549,9.549,9.4397,9.513,430814,0
2006-10-10,9.614,9.68,9.559,9.67,285584,0
2006-10-11,9.799,9.863,9.688,9.835,461050,0
2006-10-12,9.855,9.965,9.799,9.965,728752,0
2006-10-13,9.891,9.891,9.799,9.855,318314,0
2006-10-16,9.882,9.9,9.825,9.891,311487,0
2006-10-17,9.872,9.872,9.725,9.771,287534,0
2006-10-18,9.891,9.918,9.78,9.855,225107,0
2006-10-19,9.725,9.799,9.65,9.688,701549,0
2006-10-20,9.762,9.771,9.67,9.688,411846,0
2006-10-23,9.725,9.753,9.688,9.706,401660,0
2006-10-24,9.78,9.9,9.78,9.855,524777,0
2006-10-25,9.947,9.993,9.891,9.993,267159,0
2006-10-26,10.196,10.251,10.158,10.196,729403,0
2006-10-27,10.011,10.187,9.918,10.038,590135,0
2006-10-30,10.104,10.178,9.973,10.149,521963,0
2006-10-31,10.243,10.243,10.122,10.158,328936,0
2006-11-01,10.204,10.334,10.196,10.269,248191,0
2006-11-02,10.251,10.38,10.243,10.38,299023,0
2006-11-03,10.491,10.601,10.481,10.601,470914,0
2006-11-06,10.611,10.767,10.546,10.749,528788,0
2006-11-07,10.473,10.565,10.427,10.565,667950,0
2006-11-08,10.141,10.204,10.058,10.168,665675,0
2006-11-09,10.196,10.316,10.149,10.158,339014,0
2006-11-10,10.029,10.048,9.918,9.983,323842,0
2006-11-13,9.891,10.02,9.872,9.983,730377,0
2006-11-14,9.91,9.918,9.762,9.835,598153,0
2006-11-15,9.835,9.956,9.835,9.928,385076,0
2006-11-16,9.872,9.956,9.855,9.891,354297,0
2006-11-17,9.771,9.855,9.634,9.78,562280,0
2006-11-20,10.094,10.149,9.918,10.141,485546,0
2006-11-21,10.324,10.519,10.187,10.223,439267,0
2006-11-22,10.243,10.316,10.187,10.251,288293,0
2006-11-24,10.565,10.997,10.565,10.916,935217,0
2006-11-27,11.072,11.072,10.851,10.887,1383804,0
2006-11-28,10.629,10.675,10.537,10.675,697646,0
2006-11-29,10.638,10.786,10.621,10.767,491182,0
2006-11-30,10.657,10.675,10.537,10.667,588182,0
2006-12-01,10.196,10.288,10.168,10.243,1207687,0
2006-12-04,10.288,10.38,10.233,10.38,846997,0
2006-12-05,10.786,11.053,10.731,10.989,1151436,0
2006-12-06,11.072,11.137,10.943,10.943,1033085,0
2006-12-07,11.127,11.137,10.952,10.989,896093,0
2006-12-08,10.952,10.981,10.822,10.916,593711,0
2006-12-11,11.303,11.506,11.275,11.46,803967,0
2006-12-12,11.534,11.57,11.322,11.395,414989,0
2006-12-13,11.109,11.267,11.082,11.267,1662669,0
2006-12-14,11.441,11.625,11.368,11.607,1056929,0
2006-12-15,11.719,11.8,11.662,11.726,955052,0
2006-12-18,11.846,11.931,11.83,11.875,973586,0
2006-12-19,11.736,11.774,11.671,11.746,862601,0
2006-12-20,12.179,12.409,12.179,12.309,1129869,0
2006-12-21,12.548,12.632,12.393,12.548,1189263,0
2006-12-22,12.594,12.613,12.409,12.512,706426,0
2006-12-26,12.594,13.241,12.568,13.121,1452411,0
2006-12-27,13.425,13.97,13.378,13.96,1869569,0
2006-12-28,14.67,14.763,14.219,14.265,2940260,0
2006-12-29,13.758,13.932,13.545,13.739,1641535,0
2007-01-03,13.637,14.504,13.563,13.924,4604664,0
2007-01-04,13.932,14.006,13.665,13.876,1493487,0
2007-01-05,13.914,13.979,13.241,13.489,1747314,0
2007-01-08,13.138,13.416,12.991,13.407,2024877,0
2007-01-09,12.872,13.057,12.383,12.696,3157457,0
2007-01-10,12.272,12.393,12.06,12.143,2483002,0
2007-01-11,11.543,11.949,11.441,11.81,3950370,0
2007-01-12,12.069,12.133,11.939,12.031,1109602,0
2007-01-16,12.383,12.568,12.336,12.558,1533803,0
2007-01-17,12.474,12.558,12.393,12.484,1161191,0
2007-01-18,12.64,12.714,12.383,12.457,884928,0
2007-01-19,11.995,12.188,11.866,12.041,1578348,0
2007-01-22,12.198,12.401,12.198,12.262,1083699,0
2007-01-23,12.401,12.594,12.281,12.576,1048040,0
2007-01-24,12.77,12.926,12.632,12.926,1109385,0
2007-01-25,12.872,12.955,12.457,12.512,1309673,0
2007-01-26,12.686,12.853,12.594,12.807,839408,0
2007-01-29,13.057,13.148,12.742,12.797,1287021,0
2007-01-30,12.936,13.157,12.889,13.121,918745,0
2007-01-31,12.474,12.678,12.179,12.512,1613356,0
2007-02-01,12.724,12.825,12.623,12.751,1042297,0
2007-02-02,12.548,12.632,12.336,12.464,1250823,0
2007-02-05,12.216,12.318,12.031,12.133,1739726,0
2007-02-06,11.903,12.106,11.846,12.041,1573364,0
2007-02-07,12.087,12.17,11.949,12.106,1795327,0
2007-02-08,12.272,12.539,12.244,12.464,1758695,0
2007-02-09,12.613,12.649,12.262,12.401,1251472,0
2007-02-12,12.53,12.53,12.234,12.309,754790,0
2007-02-13,11.995,12.123,11.968,12.123,687488,0
2007-02-14,11.995,12.253,11.995,12.208,573936,0
2007-02-15,12.299,12.363,12.17,12.363,563363,0
2007-02-16,12.363,12.373,12.234,12.373,443927,0
2007-02-20,12.373,12.409,12.327,12.409,363400,0
2007-02-21,12.464,12.64,12.409,12.632,610726,0
2007-02-22,12.613,12.678,12.318,12.474,639880,0
2007-02-23,12.327,12.355,12.152,12.208,483162,0
2007-02-26,12.253,12.272,12.161,12.161,564352,0
2007-02-27,12.031,12.031,11.109,11.275,2105078,0
2007-02-28,11.33,11.691,11.33,11.654,1419571,0
2007-03-01,11.165,11.56,11.091,11.46,956194,0
2007-03-02,11.534,11.654,11.368,11.385,654187,0
2007-03-05,10.952,11.026,10.149,10.842,1464224,0
2007-03-06,11.026,11.173,10.943,11.118,1014421,0
2007-03-07,11.045,11.109,10.952,10.989,423769,0
2007-03-08,11.173,11.339,11.156,11.294,1070691,0
2007-03-09,10.961,11.1,10.806,10.906,1288538,0
2007-03-12,11.165,11.414,11.156,11.303,595986,0
2007-03-13,11.284,11.349,10.971,10.971,740240,0
2007-03-14,10.704,10.971,10.657,10.971,916576,0
2007-03-15,11.062,11.211,11.062,11.146,624598,0
2007-03-16,11.026,11.173,10.989,11.026,571057,0
2007-03-19,11.247,11.349,11.23,11.303,380415,0
2007-03-20,11.662,11.764,11.56,11.709,840817,0
2007-03-21,11.755,11.939,11.58,11.903,652776,0
2007-03-22,11.949,12.06,11.893,12.041,709786,0
2007-03-23,12.005,12.179,11.995,12.123,524345,0
2007-03-26,12.17,12.17,11.885,12.05,569325,0
2007-03-27,12.464,12.474,12.272,12.309,1183085,0
2007-03-28,12.613,12.686,12.494,12.568,952883,0
2007-03-29,13.121,13.388,13.019,13.232,1839547,0
2007-03-30,13.232,13.232,12.751,13.057,1386732,0
2007-04-02,13.093,13.306,13.027,13.306,806895,0
2007-04-03,13.397,13.683,13.361,13.535,765330,0
2007-04-04,13.462,13.563,13.314,13.489,573443,0
2007-04-05,13.435,13.554,13.407,13.517,447286,0
2007-04-09,13.517,13.785,13.517,13.683,430704,0
2007-04-10,13.775,13.886,13.748,13.84,474166,0
2007-04-11,13.812,13.812,13.416,13.563,796815,0
2007-04-12,13.443,13.693,13.361,13.646,643890,0
2007-04-13,13.378,13.62,13.37,13.62,954291,0
2007-04-16,13.859,13.997,13.758,13.979,753084,0
2007-04-17,13.988,14.219,13.988,14.061,451189,0
2007-04-18,13.97,14.2,13.868,14.061,1458263,0
2007-04-19,13.287,13.693,13.232,13.535,1251583,0
2007-04-20,13.563,13.812,13.443,13.711,908555,0
2007-04-23,13.701,13.795,13.351,13.61,649851,0
2007-04-24,13.6,13.812,13.582,13.812,688868,0
2007-04-25,13.795,13.97,13.674,13.914,831498,0
2007-04-26,13.84,14.116,13.84,14.015,1135938,0
2007-04-27,13.886,13.886,13.693,13.72,618096,0
2007-04-30,13.674,13.72,13.351,13.37,631643,0
2007-05-01,13.407,13.517,13.351,13.443,416304,0
2007-05-02,13.573,13.821,13.573,13.748,375757,0
2007-05-03,13.795,13.932,13.765,13.868,424473,0
2007-05-04,14.061,14.061,13.876,13.95,273466,0
2007-05-07,14.015,14.035,13.886,13.96,360366,0
2007-05-08,13.785,13.831,13.6,13.748,271820,0
2007-05-09,13.748,13.941,13.674,13.904,322323,0
2007-05-10,13.729,13.729,13.287,13.296,646058,0
2007-05-11,13.296,14.071,13.277,13.804,1991107,0
2007-05-14,13.932,13.979,13.758,13.812,719563,0
2007-05-15,13.84,13.96,13.812,13.886,888072,0
2007-05-16,14.035,14.301,13.988,14.301,738940,0
2007-05-17,13.95,14.098,13.914,14.025,615277,0
2007-05-18,13.96,14.081,13.96,13.979,504512,0
2007-05-21,13.831,13.886,13.656,13.701,551201,0
2007-05-22,13.554,13.758,13.545,13.711,1149596,0
2007-05-23,14.098,14.255,13.932,13.97,774314,0
2007-05-24,13.932,13.941,13.61,13.739,1348256,0
2007-05-25,13.674,13.775,13.656,13.693,347794,0
2007-05-29,13.72,13.804,13.61,13.627,587776,0
2007-05-30,13.378,13.563,13.111,13.545,683199,0
2007-05-31,13.59,13.748,13.527,13.545,393205,0
2007-06-01,13.472,13.804,13.472,13.674,745118,0
2007-06-04,13.85,13.904,13.748,13.812,747502,0
2007-06-05,13.904,13.95,13.775,13.896,390279,0
2007-06-06,13.729,13.739,13.416,13.508,690710,0
2007-06-07,13.435,13.517,13.121,13.277,749506,0
2007-06-08,13.202,13.388,13.001,13.388,1095121,0
2007-06-11,13.748,14.21,13.748,13.97,1501529,0
2007-06-12,13.693,13.739,13.508,13.508,747827,0
2007-06-13,13.72,13.886,13.72,13.886,939011,0
2007-06-14,14.035,14.301,14.035,14.236,1029400,0
2007-06-15,14.301,14.523,14.301,14.467,748802,0
2007-06-18,15.224,15.308,15.002,15.049,1163359,0
2007-06-19,15.206,15.447,15.132,15.336,951583,0
2007-06-20,15.602,15.723,15.336,15.417,1119814,0
2007-06-21,15.703,16.026,15.622,15.99,1668738,0
2007-06-22,15.667,15.74,15.279,15.372,1052270,0
2007-06-25,15.454,15.575,15.316,15.463,1180375,0
2007-06-26,15.592,15.74,15.592,15.658,731678,0
2007-06-27,15.602,15.825,15.547,15.778,1476577,0
2007-06-28,16.017,16.286,16.017,16.119,1041322,0
2007-06-29,16.036,16.101,15.842,15.898,622429,0
2007-07-02,15.953,16.286,15.953,16.266,673153,0
2007-07-03,16.488,16.626,16.424,16.58,361016,0
2007-07-05,15.888,15.916,15.713,15.916,823802,0
2007-07-06,15.778,16.01,15.557,15.944,1398763,0
2007-07-09,16.091,16.175,15.944,16.137,831822,0
2007-07-10,15.871,15.898,15.592,15.63,705991,0
2007-07-11,15.566,15.713,15.427,15.694,709135,0
2007-07-12,15.916,16.155,15.888,16.147,572358,0
2007-07-13,16.055,16.322,16.055,16.248,475900,0
2007-07-16,16.221,16.368,16.137,16.185,389737,0
2007-07-17,16.405,16.599,16.303,16.461,424419,0
2007-07-18,16.516,16.589,16.185,16.461,701549,0
2007-07-19,16.433,16.728,16.424,16.682,764302,0
2007-07-20,17.042,17.07,16.58,16.691,1082291,0
2007-07-23,16.849,16.978,16.755,16.978,638904,0
2007-07-24,16.866,16.885,16.534,16.553,1165525,0
2007-07-25,17.079,17.245,16.94,17.135,1365272,0
2007-07-26,16.811,16.811,15.962,16.24,1715449,0
2007-07-27,16.036,16.248,15.547,15.639,1023007,0
2007-07-30,16.424,16.654,16.185,16.572,808520,0
2007-07-31,16.784,16.866,16.295,16.331,792588,0
2007-08-01,16.091,16.368,15.805,16.137,1470402,0
2007-08-02,15.677,15.861,15.592,15.805,976836,0
2007-08-03,15.677,15.685,15.002,15.012,741866,0
2007-08-06,14.753,15.123,14.403,15.067,1833369,0
2007-08-07,14.993,14.993,14.504,14.782,1470619,0
2007-08-08,15.039,15.298,14.966,15.177,1199084,0
2007-08-09,14.624,14.947,14.467,14.55,1760930,0
2007-08-10,14.071,14.598,13.85,14.403,2080477,0
2007-08-13,14.947,15.132,14.717,14.725,1175498,0
2007-08-14,14.966,15.058,14.55,14.569,1259059,0
2007-08-15,14.338,14.513,13.988,14.025,1302953,0
2007-08-16,13.748,13.765,12.649,13.241,1588255,0
2007-08-17,13.656,14.43,13.656,14.328,918311,0
2007-08-20,14.513,14.606,14.153,14.384,642336,0
2007-08-21,14.679,14.763,14.523,14.662,559785,0
2007-08-22,14.966,15.538,14.966,15.538,890131,0
2007-08-23,15.76,15.962,15.473,15.825,1041214,0
2007-08-24,16.064,16.728,16,16.644,856099,0
2007-08-27,16.875,17.604,16.803,17.476,1269029,0
2007-08-28,16.609,16.609,15.851,15.851,1782321,0
2007-08-29,16.543,17.365,16.543,17.235,1409275,0
2007-08-30,16.93,17.115,16.664,16.774,632726,0
2007-08-31,17.3,17.567,17.135,17.531,1053570,0
2007-09-04,17.531,17.762,17.3,17.652,829979,0
2007-09-05,17.882,17.882,17.217,17.347,1086300,0
2007-09-06,17.715,17.983,17.476,17.836,830413,0
2007-09-07,16.7,16.747,16.137,16.424,2395648,0
2007-09-10,16.534,16.534,16.017,16.35,1185569,0
2007-09-11,16.055,16.303,15.953,16.201,1091070,0
2007-09-12,16.341,16.7,16.24,16.526,840276,0
2007-09-13,16.572,16.811,16.424,16.718,665459,0
2007-09-14,16.553,16.793,16.322,16.691,1678817,0
2007-09-17,16.405,16.498,16.175,16.266,812423,0
2007-09-18,16.201,17.162,16.036,17.115,2232968,0
2007-09-19,16.866,17.365,16.747,16.829,2656195,0
2007-09-20,16.193,16.221,15.906,15.962,1754468,0
2007-09-21,16.193,16.359,16.119,16.276,1196308,0
2007-09-24,16.644,16.858,16.433,16.543,2576535,0
2007-09-25,17.135,17.448,16.71,17.392,2069854,0
2007-09-26,17.392,17.762,17.392,17.698,1464008,0
2007-09-27,18.85,19.413,18.73,19.404,4023526,0
2007-09-28,19.33,19.699,18.794,19.229,2283907,0
2007-10-01,19.468,20.013,19.394,19.754,2081885,0
2007-10-02,20.049,20.151,19.607,19.838,2097600,0
2007-10-03,19.542,19.598,18.639,18.777,2109739,0
2007-10-04,18.555,19.025,18.38,18.933,1191321,0
2007-10-05,19.248,19.46,19.054,19.248,3682561,0
2007-10-08,18.685,18.86,18.546,18.804,900644,0
2007-10-09,19.275,19.561,19.035,19.432,981388,0
2007-10-10,19.145,19.192,18.767,19.054,1153388,0
2007-10-11,19.376,19.376,18.453,18.509,2754007,0
2007-10-12,18.675,18.915,18.436,18.86,1657435,0
2007-10-15,19.33,19.376,18.675,18.952,2150273,0
2007-10-16,18.915,19.071,18.453,18.629,1934705,0
2007-10-17,19.118,20.345,19.118,20.133,4031414,0
2007-10-18,19.367,19.782,19.1,19.737,1801504,0
2007-10-19,19.625,19.633,18.37,18.426,2261689,0
2007-10-22,17.992,18.758,17.789,18.574,2144639,0
2007-10-23,19.386,19.633,19.118,19.607,1313684,0
2007-10-24,19.32,19.32,18.555,19.1,1559922,0
2007-10-25,19.413,19.561,19.118,19.496,1645111,0
2007-10-26,20.142,20.687,20.114,20.621,2487879,0
2007-10-29,21.645,22.366,21.645,22.089,2213368,0
2007-10-30,22.485,22.541,21.868,22.033,2430937,0
2007-10-31,22.329,22.697,21.959,22.624,1686621,0
2007-11-01,21.932,22.134,21.12,21.305,2360704,0
2007-11-02,21.22,21.406,20.53,21,1583769,0
2007-11-05,18.426,19.561,18.426,19.025,2578659,0
2007-11-06,19.239,19.265,18.481,19.044,2799077,0
2007-11-07,19.239,19.532,18.629,18.656,2134043,0
2007-11-08,19.192,19.478,17.937,18.758,3529840,0
2007-11-09,18.048,18.5,17.715,18.038,2774502,0
2007-11-12,17.034,17.263,16.091,16.266,3743459,0
2007-11-13,16.987,17.836,16.987,17.817,1811853,0
2007-11-14,18.37,18.629,17.946,18.02,1817263,0
2007-11-15,18.176,18.176,17.513,17.678,1157832,0
2007-11-16,17.762,18.251,17.613,18.176,1675729,0
2007-11-19,17.642,18.261,17.273,17.392,1235134,0
2007-11-20,17.743,18.629,17.743,18.315,2276009,0
2007-11-21,17.513,17.513,16.691,16.894,1368907,0
2007-11-23,17.152,17.467,17.024,17.327,480561,0
2007-11-26,18.103,18.436,17.429,17.438,1583226,0
2007-11-27,17.762,18.445,17.467,18.269,2676462,0
2007-11-28,18.325,19.532,18.325,19.34,2934534,0
2007-11-29,20.068,20.206,19.69,20.114,1867149,0
2007-11-30,21.369,21.858,20.797,21.323,2795919,0
2007-12-03,19.929,19.949,19.505,19.633,1868410,0
2007-12-04,19.367,19.57,19.174,19.413,2282784,0
2007-12-05,19.588,19.883,19.34,19.838,1479723,0
2007-12-06,19.376,19.718,19.09,19.625,1271885,0
2007-12-07,19.035,19.32,18.915,19.21,1071820,0
2007-12-10,19.044,19.174,18.924,19.09,677922,0
2007-12-11,19.09,19.349,18.436,18.453,1249321,0
2007-12-12,19.008,19.275,18.287,18.639,1379040,0
2007-12-13,18.13,18.582,18.112,18.472,1256512,0
2007-12-14,18.426,18.426,17.992,18.085,774922,0
2007-12-17,17.992,17.992,17.189,17.199,1441125,0
2007-12-18,17.89,18.02,17.199,17.853,1135072,0
2007-12-19,18.777,19.201,18.656,18.749,1505517,0
2007-12-20,18.979,19.192,18.712,19.1,1227737,0
2007-12-21,19.857,20.161,19.681,20.133,1043730,0
2007-12-24,20.466,20.76,20.419,20.723,619086,0
2007-12-26,20.751,20.844,20.603,20.834,590135,0
2007-12-27,20.687,21.184,20.687,20.769,1348617,0
2007-12-28,20.89,21.22,20.585,20.797,1388424,0
2007-12-31,20.862,21.102,20.595,20.667,839578,0
2008-01-02,20.234,20.446,19.69,19.69,1557180,0
2008-01-03,19.423,19.818,19.404,19.487,1151057,0
2008-01-04,19.09,19.284,18.703,18.841,1355604,0
2008-01-07,19.357,19.357,18.518,18.961,1349830,0
2008-01-08,18.905,19.174,18.416,18.416,1389738,0
2008-01-09,18.896,19.57,18.675,19.57,1758850,0
2008-01-10,20.603,21.443,20.419,21.194,3863039,0
2008-01-11,21.535,22.31,21.285,21.812,3184892,0
2008-01-14,21.295,21.702,21.295,21.526,1541635,0
2008-01-15,20.539,20.667,19.92,20.031,1540680,0
2008-01-16,19.524,20.058,18.999,19.552,1875104,0
2008-01-17,20.667,20.76,19.561,19.663,2116608,0
2008-01-18,21.22,21.22,20.114,20.751,2204367,0
2008-01-22,18.555,19.818,17.992,19.127,2961831,0
2008-01-23,19.745,20.492,18.767,20.456,2994330,0
2008-01-24,20.114,20.964,20.114,20.732,1444517,0
2008-01-25,21.49,21.591,20.234,20.566,1646370,0
2008-01-28,20.142,21.11,20.142,21.019,1173647,0
2008-01-29,21.6,21.766,21.24,21.572,2831384,0
2008-01-30,21.868,22.606,21.388,21.665,2057938,0
2008-01-31,21.11,22.117,20.788,21.839,1746269,0
2008-02-01,22.181,23.187,22.181,23.132,1677106,0
2008-02-04,23.067,23.159,22.717,22.902,1613080,0
2008-02-05,22.984,22.984,21.388,21.388,1350555,0
2008-02-06,21.545,22.522,21.037,21.139,1211837,0
2008-02-07,21.22,21.83,20.76,21.776,1081308,0
2008-02-08,21.453,21.868,21.22,21.397,732780,0
2008-02-11,21.406,21.868,21.009,21.848,886605,0
2008-02-12,21.545,21.886,21.332,21.683,2035340,0
2008-02-13,21.499,21.683,21.285,21.581,2355524,0
2008-02-14,22.504,22.504,21.877,21.932,2778142,0
2008-02-15,22.753,22.993,22.532,22.993,1985040,0
2008-02-19,23.067,23.067,22.172,22.339,1631203,0
2008-02-20,21.914,22.236,21.461,22.089,1476460,0
2008-02-21,22.393,22.393,21.22,21.259,1590993,0
2008-02-22,21.49,21.959,21.12,21.914,1492506,0
2008-02-25,20.512,21.25,20.512,21.24,2329808,0
2008-02-26,21.359,21.959,21.204,21.848,1685552,0
2008-02-27,21.581,22.053,21.379,21.877,1261440,0
2008-02-28,21.545,21.803,20.825,20.834,1018222,0
2008-02-29,20.391,20.391,19.552,19.588,1370791,0
2008-03-03,19.828,20.013,19.394,19.809,1466363,0
2008-03-04,18.969,19.229,18.453,18.814,2174886,0
2008-03-05,19.754,20.651,19.754,20.206,2576876,0
2008-03-06,20.161,20.482,19.478,19.552,1154247,0
2008-03-07,20.539,20.917,20.087,20.262,2081322,0
2008-03-10,20.917,21.175,20.206,20.327,1778592,0
2008-03-11,21.305,22.089,20.972,22.089,1822012,0
2008-03-12,21.47,21.729,20.944,20.99,1363998,0
2008-03-13,20.161,21.019,20.124,20.76,1754475,0
2008-03-14,21.129,21.129,19.745,19.782,2363874,0
2008-03-17,18.915,20.253,18.915,19.782,2944807,0
2008-03-18,20.087,20.954,20.078,20.852,1658558,0
2008-03-19,20.29,20.29,19.025,19.071,1809465,0
2008-03-20,18.777,19.478,18.39,19.404,1689475,0
2008-03-24,18.905,20.198,18.905,19.773,2083495,0
2008-03-25,20.299,20.899,20.161,20.871,1518111,0
2008-03-26,20.862,21.074,20.641,20.658,1080900,0
2008-03-27,21.009,21.083,20.456,20.512,1985923,0
2008-03-28,20.198,20.198,19.46,19.524,1542308,0
2008-03-31,19.386,19.69,19.349,19.625,1151296,0
2008-04-01,19.625,20.475,19.625,20.456,1711160,0
2008-04-02,19.92,19.949,19.34,19.478,2868994,0
2008-04-03,19.035,20.031,19.035,19.967,1359563,0
2008-04-04,20.161,20.161,19.478,19.607,1155628,0
2008-04-07,19.994,20.299,19.838,20.078,1121308,0
2008-04-08,19.838,20.308,19.838,20.003,1088793,0
2008-04-09,19.496,19.552,18.961,18.961,1734446,0
2008-04-10,18.961,19.33,18.739,19.265,1423921,0
2008-04-11,19.357,19.357,18.537,18.656,1595204,0
2008-04-14,18.647,18.943,18.436,18.537,1603337,0
2008-04-15,19.008,19.164,18.831,19.1,3044498,0
2008-04-16,19.386,19.764,19.357,19.737,5605573,0
2008-04-17,19.643,19.857,19.505,19.737,2601288,0
2008-04-18,20.003,20.003,19.552,19.745,2587902,0
2008-04-21,19.718,19.727,19.294,19.699,1856931,0
2008-04-22,19.386,19.607,19.109,19.376,1859343,0
2008-04-23,19.598,20.216,19.44,20.216,5621649,0
2008-04-24,20.114,20.482,19.874,20.262,3772277,0
2008-04-25,19.561,19.737,19.015,19.349,1716473,0
2008-04-28,19.182,19.718,19.182,19.524,1202332,0
2008-04-29,19.828,20.049,19.764,19.857,1584277,0
2008-04-30,19.847,20.253,19.607,19.903,2170472,0
2008-05-01,19.773,20.087,19.745,19.986,4858411,0
2008-05-02,20.105,20.216,19.903,20.078,3819725,0
2008-05-05,20.114,20.456,20.078,20.161,2285367,0
2008-05-06,20.041,20.327,19.828,20.327,2364425,0
2008-05-07,19.838,19.874,19.118,19.127,2609560,0
2008-05-08,20.068,20.17,19.792,20.105,2731671,0
2008-05-09,19.874,20.068,19.802,19.865,1289120,0
2008-05-12,19.792,19.976,19.633,19.929,2243789,0
2008-05-13,19.671,19.883,19.413,19.671,1357330,0
2008-05-14,19.727,20.087,19.699,19.838,1561958,0
2008-05-15,19.578,19.847,19.561,19.818,864531,0
2008-05-16,19.792,20.142,19.792,20.105,972674,0
2008-05-19,20.058,20.058,19.737,19.792,2029938,0
2008-05-20,19.515,19.57,19.145,19.201,1583233,0
2008-05-21,19.718,19.865,19.192,19.312,2404666,0
2008-05-22,19.275,19.515,19.174,19.34,2240516,0
2008-05-23,21.029,21.029,21.029,21.029,58395,0
2008-06-02,21.029,21.029,21.029,21.029,0,0
2008-06-03,18.639,19.145,18.186,18.335,5237847,0
2008-06-04,17.928,17.928,17.531,17.642,3408521,0
2008-06-05,17.678,18.269,17.678,18.269,2442392,0
2008-06-06,17.955,17.955,16.793,16.875,4262749,0
2008-06-09,17.024,17.263,16.829,17.06,1811170,0
2008-06-10,16.331,16.553,16.175,16.331,2087899,0
2008-06-11,16.516,16.618,16.017,16.137,1967056,0
2008-06-12,16.82,17.227,16.82,16.996,2588389,0
2008-06-13,17.199,17.493,17.125,17.383,1683994,0
2008-06-16,17.106,17.522,17.07,17.476,989996,0
2008-06-17,18.076,18.167,17.798,17.826,1703193,0
2008-06-18,18.038,18.14,17.642,17.918,2559183,0
2008-06-19,17.623,17.668,17.235,17.503,1709715,0
2008-06-20,17.024,17.07,16.516,16.526,1688161,0
2008-06-23,16.341,16.609,16.341,16.498,845501,0
2008-06-24,16.609,17.024,16.534,16.849,1377962,0
2008-06-25,17.125,17.485,17.089,17.429,1528312,0
2008-06-26,16.793,16.793,16.331,16.331,1439227,0
2008-06-27,16.396,16.811,14.92,16.644,1680235,0
2008-06-30,17.079,17.245,16.959,17.089,1479162,0
2008-07-01,16.618,16.95,16.47,16.913,1908861,0
2008-07-02,17.227,17.42,16.803,16.94,2104117,0
2008-07-03,17.079,17.549,17.079,17.42,2025613,0
2008-07-07,17.356,17.798,17.115,17.493,1434894,0
2008-07-08,17.235,17.668,17.089,17.623,1963396,0
2008-07-09,17.826,18.14,17.485,17.493,1046205,0
2008-07-10,17.623,18.048,17.587,18.048,2517896,0
2008-07-11,18.315,18.38,17.89,18.231,3124994,0
2008-07-14,18.297,18.297,17.873,17.937,1422650,0
2008-07-15,17.07,18.15,17.07,17.771,1732279,0
2008-07-16,18.076,18.961,18.038,18.961,1988179,0
2008-07-17,18.685,19.386,18.685,19.302,3574930,0
2008-07-18,19.248,19.515,19.127,19.376,1984707,0
2008-07-21,19.764,19.764,19.265,19.404,872619,0
2008-07-22,18.056,19.312,18.03,19.239,1274389,0
2008-07-23,19.174,19.699,19.174,19.376,1810842,0
2008-07-24,18.824,18.824,18.176,18.205,1304407,0
2008-07-25,18.085,18.37,18.03,18.315,1041967,0
2008-07-28,18.287,18.462,17.937,17.983,589168,0
2008-07-29,18.176,18.85,18.158,18.777,1254002,0
2008-07-30,18.453,19.239,18.453,19.201,1223154,0
2008-07-31,18.999,19.349,18.85,18.878,767828,0
2008-08-01,19.294,19.394,19.109,19.265,974907,0
2008-08-04,19.063,19.164,18.777,18.878,863419,0
2008-08-05,18.804,19.1,18.527,19.071,962706,0
2008-08-06,18.831,19.33,18.831,19.239,848290,0
2008-08-07,18.537,18.896,18.436,18.436,1402097,0
2008-08-08,18.231,18.739,18.122,18.666,1195360,0
2008-08-11,18.639,18.675,18.297,18.462,697289,0
2008-08-12,18.315,18.445,17.863,17.974,1411571,0
2008-08-13,17.476,17.531,17.115,17.383,1772363,0
2008-08-14,16.811,17.467,16.811,17.327,1090676,0
2008-08-15,17.042,17.042,16.654,16.682,1513257,0
2008-08-18,16.424,16.7,16.341,16.47,814163,0
2008-08-19,16.441,16.441,15.962,16.129,1772998,0
2008-08-20,16.165,16.414,16.129,16.396,1597680,0
2008-08-21,16.055,16.341,16.055,16.276,834409,0
2008-08-22,16.609,16.609,16.276,16.461,618849,0
2008-08-25,16.553,16.654,16.266,16.35,1181952,0
2008-08-26,15.584,15.74,15.492,15.592,1641146,0
2008-08-27,15.648,15.851,15.51,15.851,1199118,0
2008-08-28,14.679,14.874,14.55,14.828,2031837,0
2008-08-29,14.67,14.819,14.578,14.653,952269,0
2008-09-02,14.753,15.039,14.578,14.588,961666,0
2008-09-03,14.301,14.773,14.301,14.459,1250924,0
2008-09-04,14.67,14.854,14.246,14.301,2768393,0
2008-09-05,14.375,14.809,14.348,14.809,1682079,0
2008-09-08,15.002,15.002,14.255,14.598,1670964,0
2008-09-09,14.588,14.689,13.941,13.97,1145594,0
2008-09-10,14.108,14.246,13.868,14.163,1580615,0
2008-09-11,13.517,13.748,13.287,13.683,1656445,0
2008-09-12,13.435,13.748,13.01,13.646,2226035,0
2008-09-15,12.918,13.342,12.705,12.733,2034186,0
2008-09-16,11.976,12.548,11.691,12.484,4336682,0
2008-09-17,11.81,12.17,11.543,11.625,4440267,0
2008-09-18,13.258,14.246,12.568,14.246,4685045,0
2008-09-19,14.578,15.667,14.578,14.828,4436298,0
2008-09-22,14.533,14.533,13.646,13.646,2307850,0
2008-09-23,13.563,14.09,13.554,13.665,2003410,0
2008-09-24,13.795,13.914,13.435,13.665,1294822,0
2008-09-25,13.62,13.988,13.545,13.859,1330674,0
2008-09-26,13.462,13.868,13.462,13.765,1304829,0
2008-09-29,13.637,13.637,12.309,12.788,3789196,0
2008-09-30,13.397,14.006,13.314,13.95,1370929,0
2008-10-01,13.84,14.182,13.462,14.006,3447502,0
2008-10-02,13.194,13.212,12.568,12.594,2488962,0
2008-10-03,12.918,13.545,12.834,13.001,2123554,0
2008-10-06,11.506,11.866,11.072,11.792,4163541,0
2008-10-07,12.502,12.502,11.026,11.045,2989484,0
2008-10-08,10.509,11.635,10.398,11.091,3777055,0
2008-10-09,11.911,12.013,10.731,10.813,2835683,0
2008-10-10,10.371,12.096,10.149,12.031,2832655,0
2008-10-13,12.918,14.394,12.705,14.321,2987998,0
2008-10-14,14.717,14.717,13.627,14.126,3112917,0
2008-10-15,13.821,13.821,12.161,12.198,3694751,0
2008-10-16,12.53,12.761,11.625,12.594,4516592,0
2008-10-17,11.671,12.761,11.57,11.949,3144006,0
2008-10-20,12.862,13.323,12.464,13.258,3186811,0
2008-10-21,12.272,13.057,12.262,12.336,2309411,0
2008-10-22,11.534,11.534,10.528,10.759,4275339,0
2008-10-23,11.58,11.81,10.961,11.616,5789724,0
2008-10-24,10.454,11.736,10.454,11.284,3782456,0
2008-10-27,10.519,10.997,10.085,10.112,4317799,0
2008-10-28,11.118,12.383,10.546,12.336,5679866,0
2008-10-29,11.949,13.121,11.81,12.393,4218834,0
2008-10-30,13.378,13.739,12.964,13.573,3591540,0
2008-10-31,13.222,13.388,12.797,13.194,1416590,0
2008-11-03,12.318,12.345,11.976,12.198,1688778,0
2008-11-04,12.457,13.351,12.457,13.351,2359482,0
2008-11-05,12.234,12.457,11.322,11.358,2318606,0
2008-11-06,10.86,10.86,9.799,9.882,3120777,0
2008-11-07,11.247,11.441,10.657,11.441,2583719,0
2008-11-10,12.179,12.409,11.534,12.152,2697953,0
2008-11-11,11.764,11.893,11.284,11.422,2495284,0
2008-11-12,11.358,11.534,10.749,10.813,2384031,0
2008-11-13,11.284,12.53,10.648,12.464,3454126,0
2008-11-14,11.385,11.885,11.053,11.062,4701320,0
2008-11-17,11.072,11.422,10.906,10.952,1699880,0
2008-11-18,10.537,10.842,10.243,10.556,1792754,0
2008-11-19,10.657,10.813,9.91,9.993,2133031,0
2008-11-20,10.038,10.316,9.3653,9.4749,2761343,0
2008-11-21,10.343,11.127,10.011,11.053,3575763,0
2008-11-24,10.842,11.524,10.704,11.211,4141521,0
2008-11-25,11.257,11.414,10.712,10.961,2764974,0
2008-11-26,10.897,11.875,10.878,11.783,3207763,0
2008-11-28,11.165,11.422,11.072,11.395,1304112,0
2008-12-01,10.933,10.933,9.818,9.845,2967851,0
2008-12-02,10.038,10.499,9.973,10.473,2337132,0
2008-12-03,10.251,11.146,10.251,11.146,2656519,0
2008-12-04,11.322,11.322,10.388,10.574,2632289,0
2008-12-05,10.611,11.257,10.444,11.156,2341080,0
2008-12-08,11.949,12.216,11.755,12.06,2877514,0
2008-12-09,11.192,11.552,11.1,11.137,2031565,0
2008-12-10,11.755,12.031,11.719,12.005,3177204,0
2008-12-11,11.846,11.931,11.275,11.441,1613933,0
2008-12-12,10.806,11.645,10.806,11.487,1493807,0
2008-12-15,11.414,11.514,11.237,11.339,1546828,0
2008-12-16,11.931,12.64,11.931,12.623,3686798,0
2008-12-17,12.484,12.696,12.401,12.474,2783000,0
2008-12-18,12.909,12.909,12.198,12.355,1592435,0
2008-12-19,12.299,12.77,12.299,12.649,3899560,0
2008-12-22,12.327,12.512,12.123,12.355,2051890,0
2008-12-23,12.123,12.225,11.893,11.911,1630542,0
2008-12-24,11.792,11.846,11.662,11.792,454589,0
2008-12-26,11.792,11.893,11.645,11.838,484361,0
2008-12-29,11.497,11.524,11.237,11.405,1135117,0
2008-12-30,10.933,11.156,10.933,11.156,2665708,0
2008-12-31,11.247,11.33,11.017,11.257,949720,0
2009-01-02,11.976,12.613,11.856,12.474,2111571,0
2009-01-05,12.825,13.083,12.751,12.972,1465108,0
2009-01-06,12.345,12.502,12.208,12.318,2007218,0
2009-01-07,10.997,11.007,10.509,10.704,4823078,0
2009-01-08,10.149,10.38,10.058,10.324,3495576,0
2009-01-09,10.813,10.813,10.388,10.481,2768998,0
2009-01-12,10.075,10.259,9.863,9.956,2344564,0
2009-01-13,9.937,10.132,9.845,10.094,1488782,0
2009-01-14,9.513,9.605,9.2275,9.4103,2705429,0
2009-01-15,9.3095,9.531,8.9591,9.4201,2889527,0
2009-01-16,9.808,9.808,9.3839,9.688,1814517,0
2009-01-20,9.0149,9.0149,8.4701,8.4793,3338625,0
2009-01-21,8.6915,8.7378,8.2025,8.71,2645839,0
2009-01-22,8.4332,8.4332,7.9442,8.1103,2638126,0
2009-01-23,8.2672,8.3779,7.8981,8.3226,1611864,0
2009-01-26,8.3226,8.5163,8.221,8.4148,1703090,0
2009-01-27,8.4054,8.627,8.3594,8.5439,1228482,0
2009-01-28,8.7562,8.8945,8.6455,8.7747,3335405,0
2009-01-29,8.6915,8.6915,8.341,8.4054,1448271,0
2009-01-30,8.5439,8.7378,8.4332,8.4793,1481546,0
2009-02-02,8.2302,8.4701,8.2302,8.3501,867830,0
2009-02-03,8.221,8.4978,8.221,8.4425,869325,0
2009-02-04,8.4148,8.5439,8.2857,8.3686,1546157,0
2009-02-05,8.1749,8.4886,8.1103,8.3779,1915427,0
2009-02-06,8.6823,9.0974,8.6823,9.0699,1584173,0
2009-02-09,9.2275,9.3937,9.1985,9.3369,1214947,0
2009-02-10,9.2082,9.4847,8.8945,8.9683,1373067,0
2009-02-11,9.1249,9.1619,8.8392,8.9869,904100,0
2009-02-12,8.6639,8.8115,8.4978,8.8022,2976453,0
2009-02-13,8.8022,8.876,8.6455,8.7747,1889274,0
2009-02-17,8.3133,8.3133,8.018,8.0457,1953309,0
2009-02-18,8.2025,8.424,7.9811,8.424,2418984,0
2009-02-19,8.5255,8.71,8.3871,8.4332,1456888,0
2009-02-20,8.3594,8.4793,8.0918,8.3041,1438055,0
2009-02-23,8.5992,8.8115,8.3041,8.3686,1815448,0
2009-02-24,8.4978,8.876,8.4148,8.83,1570282,0
2009-02-25,8.6915,8.8945,8.5346,8.6823,1606211,0
2009-02-26,8.5439,8.7747,8.4425,8.4793,1242711,0
2009-02-27,8.2672,8.4054,8.1287,8.1841,2381631,0
2009-03-02,8.2395,8.424,8.0641,8.0918,3633904,0
2009-03-03,8.5901,8.5901,8.2857,8.3963,2393365,0
2009-03-04,9.1249,9.3467,8.8669,9.1899,1927874,0
2009-03-05,8.8022,9.0699,8.7838,8.876,2084812,0
2009-03-06,8.9129,8.9129,8.3779,8.7008,1990892,0
2009-03-09,8.5439,8.7008,8.3963,8.4332,875629,0
2009-03-10,8.5808,8.9591,8.5808,8.8669,1571409,0
2009-03-11,8.8022,9.0699,8.7284,8.8115,1098817,0
2009-03-12,8.9038,9.4847,8.9038,9.4299,3182544,0
2009-03-13,9.4103,9.78,9.4103,9.634,4836762,0
2009-03-16,10.058,10.058,9.605,9.642,1934342,0
2009-03-17,9.2728,9.4847,9.0699,9.4485,3115222,0
2009-03-18,9.1985,9.531,8.9498,9.3839,2902074,0
2009-03-19,9.66,9.67,9.3653,9.504,2210529,0
2009-03-20,9.521,9.744,9.521,9.614,2615070,0
2009-03-23,9.845,10.427,9.762,10.353,1647566,0
2009-03-24,10.048,10.316,10.029,10.104,1469798,0
2009-03-25,9.891,10.094,9.688,10.002,5083379,0
2009-03-26,9.993,10.075,9.863,9.983,3031837,0
2009-03-27,10.223,10.519,10.112,10.362,2612461,0
2009-03-30,9.845,10.094,9.845,10.048,2707038,0
2009-03-31,9.845,9.918,9.513,9.605,3670869,0
2009-04-01,8.9038,9.531,8.9038,9.4583,5540663,0
2009-04-02,9.2728,9.559,9.1249,9.3467,5861936,0
2009-04-03,9.033,9.1812,8.8392,9.0974,4340079,0
2009-04-06,8.9498,9.2361,8.9498,9.1812,2281529,0
2009-04-07,9.1716,9.2998,9.088,9.1716,1403238,0
2009-04-08,9.1985,9.4583,9.1985,9.3741,1264728,0
2009-04-09,9.642,9.68,9.4583,9.66,1058622,0
2009-04-13,9.4299,9.835,9.4299,9.753,1357063,0
2009-04-14,9.549,9.549,9.2632,9.3653,3236110,0
2009-04-15,9.825,10.141,9.825,10.122,1455477,0
2009-04-16,10.149,10.269,10.029,10.187,1405745,0
2009-04-17,10.122,10.259,10.067,10.168,1183328,0
2009-04-20,9.845,9.91,9.614,9.66,1389692,0
2009-04-21,9.799,10.122,9.799,10.122,1714223,0
2009-04-22,9.578,9.937,9.578,9.753,1529521,0
2009-04-23,9.891,9.947,9.716,9.918,1201099,0
2009-04-24,9.835,10.038,9.808,9.947,1670598,0
2009-04-27,9.706,9.9,9.697,9.734,1493302,0
2009-04-28,9.91,9.947,9.734,9.845,1478067,0
2009-04-29,10.141,10.574,10.075,10.444,1851186,0
2009-04-30,10.528,10.731,10.491,10.675,4437219,0
2009-05-01,10.675,10.741,10.528,10.731,1390069,0
2009-05-04,11.072,11.635,11.072,11.616,1896388,0
2009-05-05,11.053,11.506,11.053,11.432,4567019,0
2009-05-06,11.654,11.893,11.616,11.83,1493952,0
2009-05-07,11.23,11.247,10.806,10.86,2080642,0
2009-05-08,10.961,11.201,10.851,11.201,1773118,0
2009-05-11,11.192,11.192,10.906,10.933,1484946,0
2009-05-12,11.109,11.109,10.684,10.813,1309870,0
2009-05-13,10.473,10.473,10.094,10.214,1714600,0
2009-05-14,10.418,10.749,10.418,10.694,1106090,0
2009-05-15,10.657,10.796,10.537,10.611,786211,0
2009-05-18,10.897,11.339,10.897,11.322,1695525,0
2009-05-19,11.33,11.441,11.183,11.322,636528,0
2009-05-20,11.497,11.662,11.479,11.524,6623254,0
2009-05-21,11.294,11.432,11.22,11.312,3364092,0
2009-05-22,11.247,11.432,11.211,11.22,760467,0
2009-05-26,10.721,11.156,10.684,11.091,1523256,0
2009-05-27,11.137,11.479,11.137,11.201,1549596,0
2009-05-28,11.211,11.469,11.127,11.405,857803,0
2009-05-29,11.405,11.497,11.247,11.395,1157428,0
2009-06-01,12.115,12.946,12.041,12.751,5261714,0
2009-06-02,13.535,14.274,13.378,13.85,10452376,0
2009-06-03,13.258,13.452,13.01,13.241,11415582,0
2009-06-04,13.489,13.646,13.378,13.527,3360148,0
2009-06-05,13.84,14.09,13.739,13.859,2574808,0
2009-06-08,13.268,13.407,13.102,13.342,3971267,0
2009-06-09,13.462,13.508,13.342,13.361,2930505,0
2009-06-10,14.219,14.219,13.748,13.821,4507377,0
2009-06-11,14.098,14.533,14.09,14.301,3085096,0
2009-06-12,14.006,14.098,13.876,14.051,2754196,0
2009-06-15,13.527,13.637,13.232,13.37,2562765,0
2009-06-16,12.778,12.909,12.649,12.669,5224477,0
2009-06-17,12.613,12.733,12.363,12.659,3677759,0
2009-06-18,12.576,12.889,12.373,12.659,3716748,0
2009-06-19,12.834,13.074,12.733,12.751,4135236,0
2009-06-22,12.632,12.632,12.069,12.17,2890488,0
2009-06-23,12.17,12.216,11.875,12.023,2731372,0
2009-06-24,12.309,12.474,12.123,12.225,3017659,0
2009-06-25,12.281,12.548,12.106,12.539,2514273,0
2009-06-26,12.613,12.899,12.604,12.889,1836544,0
2009-06-29,12.705,12.714,12.355,12.649,2709198,0
2009-06-30,12.448,12.448,12.188,12.309,1975489,0
2009-07-01,12.464,12.604,12.438,12.474,1978944,0
2009-07-02,11.949,11.949,11.625,11.635,2357440,0
2009-07-06,11.726,12.179,11.726,12.143,1814072,0
2009-07-07,12.225,12.234,12.041,12.087,2115669,0
2009-07-08,12.613,12.778,12.309,12.613,3670277,0
2009-07-09,13.01,13.074,12.816,12.918,3136906,0
2009-07-10,12.899,12.899,12.438,12.64,3906459,0
2009-07-13,12.253,12.281,11.838,12.262,5307029,0
2009-07-14,12.53,12.576,12.216,12.299,4164566,0
2009-07-15,12.761,13.01,12.649,13.001,3378151,0
2009-07-16,12.816,12.825,11.995,12.778,2060545,0
2009-07-17,13.148,13.342,13.138,13.232,2112172,0
2009-07-20,13.683,13.886,13.656,13.812,2699331,0
2009-07-21,13.997,13.997,13.333,13.6,3615651,0
2009-07-22,13.176,13.378,13.102,13.232,2265011,0
2009-07-23,13.435,13.729,13.342,13.627,2613006,0
2009-07-24,13.452,13.62,13.342,13.582,2307808,0
2009-07-27,13.674,13.739,13.481,13.61,1900101,0
2009-07-28,13.683,13.748,13.472,13.665,2299732,0
2009-07-29,13.212,13.268,12.899,12.972,2967841,0
2009-07-30,13.351,13.499,13.287,13.333,1682680,0
2009-07-31,13.351,13.361,13.111,13.268,1028133,0
2009-08-03,13.545,13.701,13.378,13.701,2154646,0
2009-08-04,13.59,13.711,13.416,13.637,4743873,0
2009-08-05,13.711,13.785,13.517,13.665,1913100,0
2009-08-06,14.578,14.717,14.274,14.533,7129666,0
2009-08-07,14.2,14.219,13.904,14.061,3383523,0
2009-08-10,14.081,14.246,13.924,14.108,2353300,0
2009-08-11,13.775,13.84,13.397,13.527,2317870,0
2009-08-12,13.388,13.739,13.268,13.554,3619936,0
2009-08-13,13.739,13.739,13.388,13.416,3784632,0
2009-08-14,13.378,13.472,13.037,13.176,3029571,0
2009-08-17,12.705,12.77,12.464,12.594,3503165,0
2009-08-18,12.724,12.972,12.714,12.862,2700964,0
2009-08-19,12.632,12.881,12.464,12.788,3197260,0
2009-08-20,13.074,13.306,12.964,13.212,3177892,0
2009-08-21,13.176,13.194,12.982,13.083,3679625,0
2009-08-24,13.167,13.342,13.102,13.148,2065736,0
2009-08-25,13.157,13.202,12.964,13.027,2281071,0
2009-08-26,12.853,12.853,12.659,12.696,2767229,0
2009-08-27,12.853,13.083,12.788,12.991,6617939,0
2009-08-28,13.711,13.765,13.157,13.314,8105686,0
2009-08-31,12.918,12.946,12.778,12.918,4521782,0
2009-09-01,12.844,12.918,12.494,12.558,3325424,0
2009-09-02,12.409,12.457,12.299,12.373,2558937,0
2009-09-03,12.558,12.558,12.318,12.474,1727255,0
2009-09-04,12.686,12.899,12.623,12.816,2031800,0
2009-09-08,13.157,13.176,12.909,12.982,3600857,0
2009-09-09,12.825,12.946,12.659,12.909,2526551,0
2009-09-10,13.102,13.287,13.047,13.277,3755730,0
2009-09-11,13.6,13.62,13.443,13.535,3007274,0
2009-09-14,13.582,13.785,13.563,13.775,3212768,0
2009-09-15,13.729,13.748,13.62,13.729,2672512,0
2009-09-16,13.775,13.979,13.729,13.979,3014461,0
2009-09-17,14.081,14.21,13.886,13.932,3142498,0
2009-09-18,13.6,13.665,13.472,13.563,2172155,0
2009-09-21,13.241,13.323,13.138,13.241,2438989,0
2009-09-22,13.194,13.306,13.102,13.241,3184876,0
2009-09-23,13.378,13.499,13.314,13.323,2153208,0
2009-09-24,13.287,13.342,12.964,13.083,2609565,0
2009-09-25,13.258,13.425,13.167,13.241,2785767,0
2009-09-28,12.955,13.121,12.778,12.964,3349854,0
2009-09-29,13.194,13.306,13.121,13.268,3345466,0
2009-09-30,13.202,13.241,12.926,13.138,2557397,0
2009-10-01,13.157,13.194,12.936,12.964,3952685,0
2009-10-02,12.862,13.001,12.778,12.899,2412674,0
2009-10-05,13.019,13.232,12.964,13.148,2101363,0
2009-10-06,13.176,13.277,13.057,13.176,2185277,0
2009-10-07,13.212,13.268,13.057,13.148,3118398,0
2009-10-08,13.323,13.407,13.241,13.342,1978534,0
2009-10-09,13.287,13.314,13.057,13.167,2485085,0
2009-10-12,13.083,13.102,13.01,13.027,1483497,0
2009-10-13,12.918,12.991,12.853,12.964,1701513,0
2009-10-14,13.148,13.258,13.093,13.249,2067459,0
2009-10-15,12.955,13.057,12.918,13.01,2035484,0
2009-10-16,12.872,13.019,12.872,12.972,1634484,0
2009-10-19,13.241,13.407,13.157,13.351,2265559,0
2009-10-20,13.323,13.378,13.057,13.202,2332791,0
2009-10-21,13.065,13.258,12.918,12.964,2975737,0
2009-10-22,12.77,12.816,12.64,12.77,3284884,0
2009-10-23,12.751,12.751,12.429,12.448,4090165,0
2009-10-26,12.539,12.686,12.345,12.345,2263254,0
2009-10-27,12.401,12.401,12.161,12.244,2227974,0
2009-10-28,12.244,12.272,11.949,11.949,3345238,0
2009-10-29,11.995,12.234,11.985,12.161,2029557,0
2009-10-30,12.143,12.152,11.625,11.671,5283352,0
2009-11-02,11.856,12.115,11.81,11.958,3189540,0
2009-11-03,11.625,11.755,11.432,11.7,3120971,0
2009-11-04,11.921,12.383,11.921,12.225,5019684,0
2009-11-05,12.502,12.742,12.464,12.742,3492090,0
2009-11-06,12.696,12.946,12.669,12.853,2731963,0
2009-11-09,12.964,13.287,12.946,13.222,3258019,0
2009-11-10,13.241,13.314,13.138,13.277,2502908,0
2009-11-11,13.074,13.232,13.019,13.083,2824507,0
2009-11-12,12.955,12.955,12.696,12.724,2244988,0
2009-11-13,12.751,12.816,12.678,12.761,1689957,0
2009-11-16,12.742,12.918,12.733,12.853,1867463,0
2009-11-17,12.613,12.686,12.457,12.669,3238263,0
2009-11-18,12.834,12.872,12.594,12.623,2287618,0
2009-11-19,12.548,12.548,12.281,12.409,2399305,0
2009-11-20,12.438,12.568,12.393,12.52,946132,0
2009-11-23,12.742,12.844,12.696,12.825,1851322,0
2009-11-24,12.678,12.686,12.484,12.604,1487386,0
2009-11-25,12.761,12.807,12.742,12.761,1080137,0
2009-11-27,12.419,12.494,12.309,12.318,3052863,0
2009-11-30,12.429,12.474,12.253,12.409,1973692,0
2009-12-01,12.474,12.604,12.474,12.558,1326733,0
2009-12-02,12.474,12.604,12.457,12.539,991788,0
2009-12-03,12.457,12.457,12.198,12.216,1598652,0
2009-12-04,12.188,12.345,12.013,12.077,2775969,0
2009-12-07,12.123,12.17,12.023,12.133,1534342,0
2009-12-08,12.005,12.133,11.903,11.968,2370375,0
2009-12-09,12.005,12.198,11.995,12.179,1072437,0
2009-12-10,12.272,12.318,12.133,12.198,3220770,0
2009-12-11,12.152,12.17,12.023,12.115,1295496,0
2009-12-14,12.133,12.188,12.115,12.123,840211,0
2009-12-15,12.133,12.179,12.05,12.123,1066885,0
2009-12-16,12.106,12.188,12.06,12.069,927824,0
2009-12-17,11.903,11.921,11.746,11.755,2477300,0
2009-12-18,11.755,11.774,11.645,11.691,1895180,0
2009-12-21,11.599,11.709,11.589,11.671,2842331,0
2009-12-22,11.514,11.625,11.441,11.497,2926431,0
2009-12-23,11.654,11.654,11.506,11.56,2757251,0
2009-12-24,11.524,11.56,11.469,11.543,697019,0
2009-12-28,11.792,11.931,11.792,11.903,1702713,0
2009-12-29,11.921,11.949,11.783,11.939,1660140,0
2009-12-30,11.921,12.041,11.921,12.041,1413733,0
2009-12-31,12.179,12.281,12.077,12.096,1096539,0
2010-01-04,12.208,12.309,12.188,12.253,1500728,0
2010-01-05,12.272,12.327,12.198,12.272,1737171,0
2010-01-06,12.327,12.419,12.309,12.373,1926261,0
2010-01-07,12.318,12.363,12.234,12.299,2291846,0
2010-01-08,12.115,12.115,11.995,12.031,3052196,0
2010-01-11,12.087,12.152,12.005,12.069,1726606,0
2010-01-12,12.087,12.096,11.949,11.968,1937066,0
2010-01-13,11.856,11.893,11.736,11.885,3254470,0
2010-01-14,11.985,11.985,11.885,11.885,2292572,0
2010-01-15,11.654,11.719,11.487,11.514,3056158,0
2010-01-19,11.165,11.192,10.989,11.127,4852304,0
2010-01-20,11.156,11.183,11.026,11.146,3066326,0
2010-01-21,11.211,11.284,10.971,11.072,3697078,0
2010-01-22,10.997,11.007,10.721,10.759,2694860,0
2010-01-25,10.86,10.952,10.796,10.842,2847611,0
2010-01-26,10.546,10.611,10.388,10.537,2772049,0
2010-01-27,10.324,10.38,10.132,10.324,4610022,0
2010-01-28,10.269,10.371,10.085,10.141,3684400,0
2010-01-29,10.362,10.435,10.233,10.334,3646877,0
2010-02-01,10.149,10.288,10.112,10.288,2897689,0
2010-02-02,10.316,10.444,10.168,10.408,2036751,0
2010-02-03,10.537,10.621,10.343,10.444,4072408,0
2010-02-04,10.178,10.178,9.818,9.818,3927996,0
2010-02-05,9.855,9.863,9.541,9.762,4908943,0
2010-02-08,9.928,9.928,9.78,9.808,2694790,0
2010-02-09,10.002,10.233,9.918,10.122,6967187,0
2010-02-10,10.141,10.178,9.973,10.132,2715285,0
2010-02-11,10.537,10.638,10.444,10.621,2757538,0
2010-02-12,10.481,10.528,10.398,10.499,1523775,0
2010-02-16,10.583,10.667,10.481,10.621,3978560,0
2010-02-17,10.694,10.712,10.528,10.574,2795562,0
2010-02-18,10.528,10.528,10.444,10.454,2793764,0
2010-02-19,10.204,10.214,10.112,10.187,4801284,0
2010-02-22,10.307,10.353,10.187,10.196,3809145,0
2010-02-23,10.243,10.324,10.085,10.158,2962736,0
2010-02-24,10.187,10.269,10.168,10.243,1763951,0
2010-02-25,10.196,10.388,10.112,10.38,2269193,0
2010-02-26,10.925,11.267,10.878,11.23,6426231,0
2010-03-01,11.589,11.691,11.543,11.625,7323963,0
2010-03-02,11.719,11.755,11.506,11.56,5801238,0
2010-03-03,11.534,11.654,11.414,11.432,2426607,0
2010-03-04,11.524,11.607,11.441,11.524,2283415,0
2010-03-05,11.58,11.58,11.45,11.56,2218428,0
2010-03-08,11.479,11.552,11.358,11.405,1476849,0
2010-03-09,11.322,11.422,11.237,11.312,1330015,0
2010-03-10,11.349,11.432,11.349,11.385,1415810,0
2010-03-11,11.294,11.432,11.137,11.312,1765716,0
2010-03-12,11.267,11.294,11.165,11.23,1782978,0
2010-03-15,11.165,11.201,11.026,11.109,1279880,0
2010-03-16,11.026,11.127,10.997,11.127,1650502,0
2010-03-17,11.267,11.339,11.23,11.33,1798515,0
2010-03-18,11.339,11.349,11.127,11.146,2022772,0
2010-03-19,11.082,11.1,10.887,11.053,1798621,0
2010-03-22,10.925,11.062,10.842,11.007,1678452,0
2010-03-23,11.127,11.267,11.072,11.23,1255231,0
2010-03-24,10.842,10.86,10.481,10.657,4321196,0
2010-03-25,10.509,10.509,10.085,10.122,7196059,0
2010-03-26,10.269,10.334,10.122,10.269,8295003,0
2010-03-29,10.463,10.629,10.463,10.629,2862788,0
2010-03-30,10.509,10.583,10.307,10.334,4826742,0
2010-03-31,10.334,10.388,10.243,10.288,2504918,0
2010-04-01,10.444,10.509,10.38,10.499,1875868,0
2010-04-05,10.444,10.528,10.187,10.324,6699816,0
2010-04-06,10.251,10.427,10.251,10.388,2630351,0
2010-04-07,10.454,10.509,10.371,10.454,2763264,0
2010-04-08,10.556,10.721,10.491,10.721,4394086,0
2010-04-09,10.997,11.118,10.997,11.118,2987207,0
2010-04-12,10.925,10.925,10.741,10.759,2712232,0
2010-04-13,10.86,10.943,10.777,10.916,1878365,0
2010-04-14,10.878,10.925,10.777,10.897,2153794,0
2010-04-15,10.629,10.657,10.583,10.583,1799006,0
2010-04-16,10.943,10.989,10.741,10.832,6411202,0
2010-04-19,10.694,10.786,10.574,10.786,2642318,0
2010-04-20,11.053,11.146,11.045,11.127,2577785,0
2010-04-21,11.165,11.211,11.109,11.192,2771816,0
2010-04-22,10.906,11.082,10.906,11.045,2197226,0
2010-04-23,10.897,11.045,10.86,11.017,1655310,0
2010-04-26,10.943,10.981,10.86,10.887,1585476,0
2010-04-27,11.165,11.237,10.971,10.981,4661622,0
2010-04-28,11.349,11.534,11.349,11.422,5001978,0
2010-04-29,11.137,11.349,11.091,11.247,5148127,0
2010-04-30,11.543,11.607,11.349,11.469,2773128,0
2010-05-03,11.514,11.607,11.487,11.599,2087588,0
2010-05-04,11.284,11.284,11.007,11.082,3819087,0
2010-05-05,11.045,11.257,11.017,11.127,3484532,0
2010-05-06,10.981,11.007,10.259,10.621,2890242,0
2010-05-07,10.916,11.062,10.593,10.86,3709583,0
2010-05-10,11.322,11.45,11.23,11.414,3093844,0
2010-05-11,10.887,11.201,10.842,11.045,2358080,0
2010-05-12,11.053,11.156,11.007,11.146,1550961,0
2010-05-13,11.118,11.339,11.091,11.23,1987098,0
2010-05-14,10.989,11.053,10.851,10.989,2704978,0
2010-05-17,10.611,10.786,10.546,10.704,2716950,0
2010-05-18,10.777,10.916,10.667,10.721,2332228,0
2010-05-19,10.638,10.813,10.574,10.694,1373577,0
2010-05-20,10.362,10.481,10.214,10.233,2177130,0
2010-05-21,10.112,10.611,10.067,10.601,3808873,0
2010-05-24,10.869,10.971,10.806,10.813,2661155,0
2010-05-25,10.398,10.767,10.324,10.767,2073535,0
2010-05-26,10.961,11.201,10.925,10.961,2310632,0
2010-05-27,10.86,11.072,10.796,11.062,2535012,0
2010-05-28,11.137,11.237,11.036,11.192,2443352,0
2010-06-01,11.156,11.257,11.036,11.053,1973819,0
2010-06-02,10.997,11.109,10.842,11.091,1624528,0
2010-06-03,11.082,11.109,10.897,11.026,1241802,0
2010-06-04,10.759,10.897,10.574,10.694,2132349,0
2010-06-07,10.629,10.675,10.427,10.473,1741287,0
2010-06-08,10.704,10.822,10.667,10.731,2528870,0
2010-06-09,11.082,11.257,10.971,11.062,2099723,0
2010-06-10,11.33,11.405,11.23,11.349,5693899,0
2010-06-11,11.053,11.294,10.997,11.257,1540308,0
2010-06-14,11.422,11.58,11.385,11.441,1208082,0
2010-06-15,11.469,11.58,11.432,11.56,1142091,0
2010-06-16,11.45,11.764,11.432,11.719,1634289,0
2010-06-17,11.635,11.662,11.514,11.625,1380726,0
2010-06-18,11.414,11.616,11.385,11.589,2203106,0
2010-06-21,12.198,12.539,12.198,12.327,3988454,0
2010-06-22,12.188,12.299,12.023,12.023,1754666,0
2010-06-23,12.17,12.309,12.087,12.234,1572689,0
2010-06-24,12.244,12.244,11.985,12.05,1000911,0
2010-06-25,12.106,12.262,12.041,12.234,1111447,0
2010-06-28,12.576,12.733,12.474,12.502,4526131,0
2010-06-29,12.216,12.299,12.133,12.161,4568957,0
2010-06-30,12.378,12.424,12.202,12.276,5558728,0
2010-07-01,12.289,12.327,12.031,12.253,3099880,0
2010-07-02,12.409,12.576,12.409,12.484,2369919,0
2010-07-06,12.64,12.778,12.53,12.613,2044767,0
2010-07-07,12.363,12.548,12.272,12.548,1843819,0
2010-07-08,12.327,12.327,11.976,11.995,4405211,0
2010-07-09,12.041,12.17,11.931,12.17,3875453,0
2010-07-12,12.281,12.448,12.281,12.373,1909381,0
2010-07-13,12.281,12.355,12.188,12.289,1863256,0
2010-07-14,12.244,12.345,12.161,12.299,1157232,0
2010-07-15,12.069,12.069,11.838,11.968,2025255,0
2010-07-16,11.846,11.866,11.56,11.58,3634252,0
2010-07-19,12.013,12.355,12.013,12.115,3938379,0
2010-07-20,12.031,12.234,11.83,12.198,1439424,0
2010-07-21,12.318,12.419,12.225,12.262,1782132,0
2010-07-22,12.52,12.825,12.52,12.807,3353424,0
2010-07-23,12.724,12.825,12.568,12.77,4069522,0
2010-07-26,12.604,12.613,12.409,12.604,1766330,0
2010-07-27,12.52,12.548,12.299,12.429,1696307,0
2010-07-28,12.336,12.393,12.272,12.336,771068,0
2010-07-29,12.234,12.234,11.995,12.152,1503951,0
2010-07-30,12.289,12.585,12.244,12.585,1892488,0
2010-08-02,12.742,12.946,12.742,12.926,2183960,0
2010-08-03,12.714,12.825,12.669,12.816,1104436,0
2010-08-04,12.862,13.001,12.797,12.862,1154235,0
2010-08-05,12.742,12.844,12.714,12.778,924670,0
2010-08-06,12.64,12.751,12.558,12.705,1119211,0
2010-08-09,12.649,12.686,12.52,12.568,1824171,0
2010-08-10,12.448,12.448,12.244,12.318,1689065,0
2010-08-11,12.152,12.152,12.013,12.013,1777967,0
2010-08-12,11.985,12.179,11.903,12.096,2169954,0
2010-08-13,12.17,12.474,12.17,12.457,2338589,0
2010-08-16,12.502,12.594,12.409,12.539,1522074,0
2010-08-17,12.604,12.623,12.53,12.568,1322678,0
2010-08-18,12.568,12.686,12.548,12.568,1205740,0
2010-08-19,12.52,12.568,12.327,12.373,1843571,0
2010-08-20,12.281,12.363,12.225,12.355,1627078,0
2010-08-23,12.318,12.355,12.225,12.225,753346,0
2010-08-24,12.216,12.494,12.216,12.383,2514958,0
2010-08-25,12.373,12.585,12.299,12.539,1792718,0
2010-08-26,12.299,12.64,12.198,12.613,3628925,0
2010-08-27,12.558,12.678,12.457,12.604,3047343,0
2010-08-30,12.558,12.778,12.558,12.604,1670741,0
2010-08-31,12.591,12.879,12.573,12.786,1530597,0
2010-09-01,12.918,13.194,12.909,13.176,2283515,0
2010-09-02,13.333,13.499,13.277,13.489,2618081,0
2010-09-03,13.481,13.61,13.425,13.527,1559330,0
2010-09-07,13.61,13.61,13.351,13.37,2037940,0
2010-09-08,13.277,13.351,13.222,13.306,1281081,0
2010-09-09,13.758,13.758,13.361,13.527,1285166,0
2010-09-10,13.563,13.61,13.472,13.6,722688,0
2010-09-13,14.006,14.274,14.006,14.274,2801367,0
2010-09-14,14.219,14.228,14.09,14.19,1640579,0
2010-09-15,13.785,13.979,13.758,13.96,896530,0
2010-09-16,13.876,14.051,13.85,13.997,597358,0
2010-09-17,13.914,14.035,13.876,14.035,917986,0
2010-09-20,14.126,14.357,14.116,14.338,1807081,0
2010-09-21,14.394,14.467,14.153,14.21,4005879,0
2010-09-22,14.071,14.108,13.876,13.96,1814588,0
2010-09-23,13.758,13.85,13.627,13.765,1633971,0
2010-09-24,13.988,14.006,13.795,13.997,1719157,0
2010-09-27,13.333,13.342,13.148,13.176,7257634,0
2010-09-28,13.241,13.425,13.202,13.416,2616224,0
2010-09-29,13.435,13.527,13.361,13.508,1528384,0
2010-09-30,13.508,13.545,13.425,13.435,2109164,0
2010-10-01,13.554,13.665,13.425,13.582,1454357,0
2010-10-04,13.693,13.748,13.527,13.563,2378839,0
2010-10-05,13.72,13.914,13.61,13.896,1935797,0
2010-10-06,13.72,13.775,13.646,13.711,1295557,0
2010-10-07,13.527,13.545,13.268,13.306,1894919,0
2010-10-08,13.361,13.535,13.212,13.535,1080096,0
2010-10-11,13.472,13.701,13.388,13.656,1922339,0
2010-10-12,13.452,13.545,13.397,13.499,1227604,0
2010-10-13,13.416,13.563,13.416,13.535,1750293,0
2010-10-14,13.499,13.646,13.481,13.59,2097417,0
2010-10-15,13.627,13.637,13.388,13.535,1476422,0
2010-10-18,13.416,13.489,13.361,13.472,1227999,0
2010-10-19,13.646,13.646,13.351,13.425,4323115,0
2010-10-20,13.62,13.729,13.582,13.674,1446950,0
2010-10-21,13.517,13.62,13.388,13.489,1771070,0
2010-10-22,13.388,13.397,13.258,13.314,1049437,0
2010-10-25,13.425,13.563,13.425,13.527,891142,0
2010-10-26,13.416,13.554,13.37,13.535,789439,0
2010-10-27,13.351,13.37,13.157,13.232,2093939,0
2010-10-28,13.176,13.258,13.138,13.176,2056257,0
2010-10-29,13.046,13.064,12.796,12.916,2365632,0
2010-11-01,12.946,13.102,12.926,13.019,1573251,0
2010-11-02,13.138,13.148,13.019,13.057,1400399,0
2010-11-03,13.065,13.102,12.899,13.057,2073527,0
2010-11-04,13.167,13.277,13.148,13.241,1561708,0
2010-11-05,13.167,13.249,13.131,13.186,625069,0
2010-11-08,13.131,13.131,13.01,13.102,1262028,0
2010-11-09,13.093,13.148,12.964,13.01,3262465,0
2010-11-10,13.047,13.176,12.853,13.131,1164600,0
2010-11-11,13.481,13.499,13.388,13.452,1973166,0
2010-11-12,12.982,13.121,12.946,12.972,1443191,0
2010-11-15,12.909,12.955,12.778,12.797,1401952,0
2010-11-16,12.669,12.678,12.494,12.576,3303502,0
2010-11-17,12.585,12.807,12.585,12.761,1641624,0
2010-11-18,12.788,12.889,12.714,12.77,1040375,0
2010-11-19,12.632,12.632,12.438,12.548,1075929,0
2010-11-22,12.355,12.512,12.318,12.429,1115110,0
2010-11-23,12.234,12.345,12.152,12.309,1094270,0
2010-11-24,12.494,12.623,12.457,12.548,1167778,0
2010-11-26,12.309,12.539,12.309,12.464,521051,0
2010-11-29,12.539,12.604,12.419,12.576,1059237,0
2010-11-30,12.398,12.46,12.285,12.398,861062,0
2010-12-01,12.576,12.64,12.474,12.568,1191275,0
2010-12-02,12.604,12.899,12.604,12.751,747737,0
2010-12-03,12.594,12.696,12.53,12.678,1069450,0
2010-12-06,12.502,12.548,12.363,12.484,1398205,0
2010-12-07,12.742,12.899,12.705,12.751,1370061,0
2010-12-08,12.64,12.659,12.448,12.474,1261184,0
2010-12-09,12.881,12.899,12.669,12.714,2325976,0
2010-12-10,12.889,13.027,12.872,12.899,1972307,0
2010-12-13,13.296,13.443,13.148,13.333,3114768,0
2010-12-14,13.517,13.563,13.388,13.416,1950732,0
2010-12-15,13.296,13.443,13.241,13.268,1634849,0
2010-12-16,13.397,13.499,13.37,13.416,943985,0
2010-12-17,13.435,13.573,13.435,13.554,1777793,0
2010-12-20,13.674,13.868,13.61,13.84,1365220,0
2010-12-21,13.831,13.859,13.775,13.821,650195,0
2010-12-22,13.729,13.795,13.693,13.758,435748,0
2010-12-23,13.683,13.693,13.435,13.527,918719,0
2010-12-27,13.314,13.361,13.202,13.314,985402,0
2010-12-28,13.342,13.342,13.202,13.222,653092,0
2010-12-29,13.212,13.323,13.202,13.258,710558,0
2010-12-30,13.202,13.277,13.046,13.046,1496947,0
2010-12-31,13.102,13.186,13.092,13.147,1019489,0
2011-01-03,13.323,13.351,13.249,13.287,1613552,0
2011-01-04,13.296,13.378,13.258,13.306,1106264,0
2011-01-05,13.258,13.378,13.232,13.37,880509,0
2011-01-06,13.202,13.232,12.964,13.121,1836525,0
2011-01-07,13.186,13.186,13.047,13.074,1237770,0
2011-01-10,13.057,13.065,12.889,13.019,1108655,0
2011-01-11,13.019,13.111,12.964,13.083,1377664,0
2011-01-12,13.249,13.37,13.222,13.37,1643003,0
2011-01-13,13.527,13.6,13.481,13.508,1715167,0
2011-01-14,13.573,13.693,13.573,13.656,1164747,0
2011-01-18,13.72,13.729,13.61,13.674,990417,0
2011-01-19,13.997,14.025,13.84,13.924,3093964,0
2011-01-20,14.163,14.246,14.044,14.2,4426262,0
2011-01-21,14.459,14.569,14.375,14.459,3160069,0
2011-01-24,14.375,14.504,14.255,14.321,3082185,0
2011-01-25,14.283,14.421,14.21,14.348,1754204,0
2011-01-26,14.745,14.846,14.679,14.745,2257711,0
2011-01-27,15.151,15.326,15.141,15.242,3071098,0
2011-01-28,15.362,15.362,14.846,14.874,3158261,0
2011-01-31,15.104,15.28,15.104,15.187,1620399,0
2011-02-01,15.316,15.463,15.224,15.381,2965991,0
2011-02-02,15.326,15.362,15.271,15.298,1145247,0
2011-02-03,15.336,15.353,15.123,15.141,977026,0
2011-02-04,15.215,15.242,15.095,15.224,1127660,0
2011-02-07,15.022,15.206,15.022,15.104,1071760,0
2011-02-08,15.622,15.925,15.592,15.906,2755050,0
2011-02-09,15.74,15.888,15.547,15.639,1512006,0
2011-02-10,15.538,15.74,15.417,15.658,1045357,0
2011-02-11,15.861,16.24,15.861,16.137,1743135,0
2011-02-14,16.046,16.073,15.833,15.842,1152037,0
2011-02-15,15.74,15.74,15.447,15.557,1172553,0
2011-02-16,15.427,15.51,15.326,15.454,1899468,0
2011-02-18,15.888,16,15.713,16,1370296,0
2011-02-22,15.233,15.262,14.884,14.91,3754726,0
2011-02-23,14.809,14.891,14.578,14.753,2519304,0
2011-02-24,14.809,14.92,14.689,14.773,3355121,0
2011-02-25,15.076,15.206,15.058,15.169,1752218,0
2011-02-28,15.28,15.494,15.243,15.4,933488,0
2011-03-01,15.74,15.768,15.473,15.575,2165113,0
2011-03-02,15.447,15.602,15.344,15.408,3002506,0
2011-03-03,15.362,15.592,15.326,15.557,2433479,0
2011-03-04,15.557,15.768,15.528,15.648,1762265,0
2011-03-07,15.612,15.703,15.372,15.372,1038699,0
2011-03-08,15.694,16.073,15.694,15.916,1434565,0
2011-03-09,16.01,16.082,15.871,15.98,1484130,0
2011-03-10,15.723,15.851,15.648,15.685,1332386,0
2011-03-11,15.473,15.612,15.391,15.51,1543884,0
2011-03-14,15.447,15.703,15.399,15.703,1392320,0
2011-03-15,15.326,15.667,15.242,15.63,1732004,0
2011-03-16,15.288,15.336,14.809,14.92,2801821,0
2011-03-17,14.965,14.993,14.863,14.928,1277830,0
2011-03-18,14.763,14.763,14.116,14.116,6417640,0
2011-03-21,14.717,14.92,14.708,14.91,3477855,0
2011-03-22,15.381,15.437,15.206,15.344,2932368,0
2011-03-23,15.262,15.391,15.242,15.353,1211138,0
2011-03-24,15.648,15.723,15.501,15.723,1295763,0
2011-03-25,15.63,15.833,15.547,15.694,1123208,0
2011-03-28,15.592,15.612,15.427,15.463,1551346,0
2011-03-29,15.399,15.408,15.177,15.224,1907824,0
2011-03-30,15.104,15.132,14.947,15.012,2138605,0
2011-03-31,15.233,15.465,15.216,15.317,1755676,0
2011-04-01,15.851,15.99,15.805,15.925,1371565,0
2011-04-04,16.091,16.193,16.026,16.185,1634268,0
2011-04-05,16.115,16.198,16.077,16.161,952931,0
2011-04-06,16.175,16.193,16.01,16.073,883556,0
2011-04-07,16.101,16.129,15.898,16.01,1331398,0
2011-04-08,16.959,17.172,16.793,16.922,2909806,0
2011-04-11,17.438,17.522,17.199,17.263,2677891,0
2011-04-12,17.2,17.32,17.116,17.153,1458498,0
2011-04-13,17.503,17.531,17.199,17.365,1476444,0
2011-04-14,17.365,17.493,17.31,17.493,1183981,0
2011-04-15,17.78,17.844,17.706,17.844,2744599,0
2011-04-18,17.743,17.853,17.513,17.688,2311923,0
2011-04-19,17.327,17.577,17.245,17.392,2161926,0
2011-04-20,18.186,18.352,18.13,18.352,2514776,0
2011-04-21,19.015,19.035,18.656,19.008,2405104,0
2011-04-25,18.896,19.008,18.786,18.86,1151455,0
2011-04-26,18.452,18.535,18.117,18.228,4114480,0
2011-04-27,18.205,18.445,18.205,18.37,3835657,0
2011-04-28,18.509,18.73,18.491,18.703,2687616,0
2011-04-29,18.73,18.961,18.711,18.878,1999141,0
2011-05-02,18.969,18.999,18.794,18.86,1071011,0
2011-05-03,18.655,18.757,18.553,18.738,1469127,0
2011-05-04,18.358,18.452,18.043,18.201,2354890,0
2011-05-05,18.211,18.757,18.201,18.443,3409097,0
2011-05-06,18.599,18.915,18.452,18.59,2368304,0
2011-05-09,18.525,18.562,18.367,18.544,1022528,0
2011-05-10,18.562,18.73,18.506,18.599,2179318,0
2011-05-11,18.525,18.748,18.459,18.692,3143322,0
2011-05-12,18.433,18.655,18.358,18.599,1752243,0
2011-05-13,18.553,18.581,18.257,18.312,1828406,0
2011-05-16,18.09,18.275,18.033,18.08,2792430,0
2011-05-17,17.95,18.257,17.95,18.09,1730965,0
2011-05-18,18.071,18.413,18.071,18.322,1606207,0
2011-05-19,18.776,18.905,18.683,18.878,2671896,0
2011-05-20,19.545,19.888,19.397,19.693,2976552,0
2011-05-23,19.397,19.397,18.535,18.738,6741374,0
2011-05-24,18.943,19.045,18.757,18.869,2921679,0
2011-05-25,18.952,19.314,18.933,19.184,2923600,0
2011-05-26,19.249,19.527,19.202,19.499,1447251,0
2011-05-27,19.86,20.084,19.86,20.054,2093303,0
2011-05-31,20.464,20.51,20.259,20.473,1914776,0
2011-06-01,20.37,20.425,19.99,20.074,2557961,0
2011-06-02,19.999,20.25,19.898,20.213,2239973,0
2011-06-03,19.869,20.147,19.758,19.796,2190695,0
2011-06-06,19.731,19.86,19.601,19.621,1275563,0
2011-06-07,19.925,20.194,19.916,20.084,1212573,0
2011-06-08,19.898,19.972,19.758,19.813,1727526,0
2011-06-09,19.545,19.657,19.425,19.628,1408703,0
2011-06-10,19.071,19.071,18.711,18.766,3156847,0
2011-06-13,19.332,19.481,19.249,19.342,2298448,0
2011-06-14,19.527,19.637,19.481,19.564,1492909,0
2011-06-15,19.555,19.842,19.443,19.555,2319641,0
2011-06-16,18.665,18.886,18.581,18.645,5190458,0
2011-06-17,17.867,18.172,17.774,18.108,4862729,0
2011-06-20,17.979,18.182,17.811,18.108,1900325,0
2011-06-21,18.266,18.535,18.172,18.516,1564118,0
2011-06-22,18.413,18.498,18.266,18.283,1245207,0
2011-06-23,18.09,18.322,17.857,18.016,4153753,0
2011-06-24,18.006,18.052,17.784,17.84,2011528,0
2011-06-27,17.94,18.146,17.83,18.136,1004669,0
2011-06-28,18.339,18.665,18.182,18.655,2052998,0
2011-06-29,18.683,18.859,18.665,18.748,2119349,0
2011-06-30,18.674,18.849,18.581,18.794,1538029,0
2011-07-01,18.813,18.999,18.711,18.979,1086259,0
2011-07-05,19.081,19.109,18.831,18.943,1514959,0
2011-07-06,18.896,18.943,18.711,18.831,2227501,0
2011-07-07,18.943,19.035,18.859,18.97,1695587,0
2011-07-08,18.738,18.776,18.535,18.738,1014747,0
2011-07-11,18.535,18.599,18.312,18.377,1392136,0
2011-07-12,17.95,18.043,17.877,17.877,2259868,0
2011-07-13,17.933,18.172,17.857,18.136,2269551,0
2011-07-14,18.099,18.146,17.96,18.043,1604759,0
2011-07-15,18.349,18.627,18.349,18.627,2125353,0
2011-07-18,18.172,18.219,18.033,18.099,2144520,0
2011-07-19,17.95,18.219,17.94,18.164,1248171,0
2011-07-20,18.025,18.164,17.913,18.052,2499381,0
2011-07-21,17.94,18.071,17.793,18.016,2041758,0
2011-07-22,18.033,18.154,17.913,18.071,1464854,0
2011-07-25,17.95,18.033,17.886,17.987,1136236,0
2011-07-26,18.08,18.339,18.025,18.257,1118089,0
2011-07-27,18.377,18.479,18.237,18.266,1642976,0
2011-07-28,18.572,18.766,18.535,18.609,1375749,0
2011-07-29,18.452,18.683,18.367,18.562,1109802,0
2011-08-01,18.785,18.813,18.387,18.572,1142084,0
2011-08-02,18.553,18.702,18.405,18.405,1632972,0
2011-08-03,18.312,18.459,18.025,18.443,2396828,0
2011-08-04,18.146,18.349,17.923,17.923,3446560,0
2011-08-05,17.821,17.94,17.414,17.867,4088199,0
2011-08-08,16.754,17.07,16.541,16.541,6729176,0
2011-08-09,16.421,17.014,16.421,17.014,5587682,0
2011-08-10,16.421,16.884,16.309,16.365,7003128,0
2011-08-11,16.402,17.255,16.402,17.144,2723611,0
2011-08-12,16.865,17.236,16.689,16.995,3328988,0
2011-08-15,17.348,17.607,17.264,17.599,971023,0
2011-08-16,17.367,17.691,17.329,17.551,1938264,0
2011-08-17,17.561,17.691,17.404,17.478,1672488,0
2011-08-18,17.05,17.19,16.802,16.922,2536440,0
2011-08-19,16.681,16.922,16.3,16.309,4187673,0
2011-08-22,16.142,16.356,15.92,16.18,2692651,0
2011-08-23,16.161,16.671,16.086,16.642,2739910,0
2011-08-24,16.865,17.894,16.764,17.645,5206532,0
2011-08-25,18.405,18.766,18.349,18.396,3658515,0
2011-08-26,17.94,18.479,17.691,18.396,2881670,0
2011-08-29,18.59,18.915,18.581,18.896,1884233,0
2011-08-30,19.109,19.378,19.045,19.257,2075781,0
2011-08-31,19.601,19.721,19.369,19.611,1701186,0
2011-09-01,19.435,19.703,19.304,19.369,1722172,0
2011-09-02,19.286,19.637,19.239,19.462,1693735,0
2011-09-06,19.137,19.693,19.128,19.684,2031234,0
2011-09-07,19.934,20.147,19.869,20.008,1474791,0
2011-09-08,19.86,20.074,19.758,19.842,1220051,0
2011-09-09,20.111,20.176,19.703,19.787,1977209,0
2011-09-12,19.657,19.878,19.415,19.767,1118801,0
2011-09-13,19.805,19.878,19.637,19.878,846630,0
2011-09-14,20.046,20.51,19.823,20.37,1639543,0
2011-09-15,20.75,20.769,20.519,20.76,1199042,0
2011-09-16,20.167,20.37,20.074,20.324,2152548,0
2011-09-19,20.018,20.574,19.916,20.464,2117902,0
2011-09-20,20.741,20.862,19.972,20.473,2459183,0
2011-09-21,20.444,20.574,19.888,19.898,1240547,0
2011-09-22,19.276,19.443,18.849,19.063,2078072,0
2011-09-23,18.878,19.231,18.831,19.184,1595702,0
2011-09-26,18.886,19.193,18.572,19.155,2147426,0
2011-09-27,19.581,20.074,19.574,19.833,2470707,0
2011-09-28,19.833,19.934,19.378,19.388,864782,0
2011-09-29,19.823,19.869,19.481,19.611,2250360,0
2011-09-30,19.231,19.518,18.915,18.915,1597192,0
2011-10-03,18.452,18.516,17.95,17.95,2800300,0
2011-10-04,17.486,17.848,17.2,17.83,2593659,0
2011-10-05,17.904,18.358,17.765,18.322,1788022,0
2011-10-06,18.275,18.525,18.071,18.498,1372076,0
2011-10-07,18.377,18.413,18.071,18.08,1203473,0
2011-10-10,17.802,18.257,17.765,18.257,1813145,0
2011-10-11,18.211,18.544,18.08,18.459,1285874,0
2011-10-12,18.349,19.009,18.349,18.776,1844788,0
2011-10-13,18.479,18.665,18.219,18.498,1693303,0
2011-10-14,17.802,17.877,17.478,17.727,2712617,0
2011-10-17,18.146,18.219,17.94,18.09,2614612,0
2011-10-18,17.95,18.443,17.793,18.358,2388051,0
2011-10-19,18.544,18.823,18.443,18.469,1714967,0
2011-10-20,18.052,18.257,17.84,17.987,1471375,0
2011-10-21,17.886,18.164,17.877,18.006,982230,0
2011-10-24,18.59,18.869,18.479,18.803,1968970,0
2011-10-25,18.886,19.109,18.794,18.849,1412926,0
2011-10-26,19.231,19.378,18.905,19.304,1669176,0
2011-10-27,19.332,19.425,18.599,18.878,2763597,0
2011-10-28,18.841,18.979,18.609,18.692,1226928,0
2011-10-31,19.035,19.071,18.645,18.645,1685014,0
2011-11-01,18.367,18.59,18.275,18.413,2117306,0
2011-11-02,19.119,19.443,19.119,19.415,2328448,0
2011-11-03,19.471,19.657,19.231,19.535,1579740,0
2011-11-04,19.406,19.535,19.165,19.415,1209707,0
2011-11-07,19.304,19.481,19.101,19.435,765904,0
2011-11-08,19.443,19.731,19.276,19.703,1005111,0
2011-11-09,19.369,19.369,18.841,18.905,1918846,0
2011-11-10,19.499,19.628,19.184,19.342,1393115,0
2011-11-11,19.481,19.675,19.397,19.518,929702,0
2011-11-14,19.628,19.767,19.535,19.758,1431206,0
2011-11-15,19.657,20.054,19.647,19.99,1320213,0
2011-11-16,19.657,19.878,19.481,19.535,1047395,0
2011-11-17,19.813,19.898,19.425,19.518,1428844,0
2011-11-18,19.796,20.157,19.758,20.037,1547927,0
2011-11-21,19.888,19.898,19.518,19.601,1382548,0
2011-11-22,19.555,19.591,19.211,19.322,946247,0
2011-11-23,18.961,18.97,18.683,18.692,1139836,0
2011-11-25,18.665,18.933,18.562,18.562,335986,0
2011-11-28,19.221,19.276,18.999,19.101,1157703,0
2011-11-29,19.155,19.369,19.071,19.101,785668,0
2011-11-30,19.752,20.09,19.622,19.996,1378929,0
2011-12-01,19.907,20.157,19.878,20.12,776494,0
2011-12-02,19.963,19.981,19.703,19.741,645174,0
2011-12-05,19.878,19.953,19.749,19.823,618964,0
2011-12-06,19.787,19.86,19.574,19.758,938016,0
2011-12-07,19.693,19.805,19.574,19.721,826335,0
2011-12-08,19.657,19.777,19.49,19.545,720007,0
2011-12-09,19.574,19.703,19.471,19.611,602451,0
2011-12-12,19.202,19.221,18.72,18.823,1824435,0
2011-12-13,19.045,19.119,18.794,18.859,575141,0
2011-12-14,18.72,18.766,18.572,18.683,1099785,0
2011-12-15,18.73,18.823,18.489,18.609,1056272,0
2011-12-16,18.979,19.063,18.878,18.989,788263,0
2011-12-19,18.878,19.109,18.869,18.886,845903,0
2011-12-20,19.063,19.443,19.055,19.378,840085,0
2011-12-21,19.267,19.332,19.081,19.314,734856,0
2011-12-22,19.462,19.657,19.397,19.591,740640,0
2011-12-23,19.721,19.86,19.591,19.86,512695,0
2011-12-27,19.749,19.842,19.628,19.703,416978,0
2011-12-28,19.647,19.666,19.443,19.49,416683,0
2011-12-29,19.545,19.693,19.499,19.684,337278,0
2011-12-30,19.566,19.687,19.537,19.593,406854,0
2012-01-03,19.852,20.101,19.852,19.972,612008,0
2012-01-04,19.787,19.86,19.535,19.564,1283343,0
2012-01-05,19.767,19.842,19.657,19.796,945723,0
2012-01-06,19.741,19.842,19.601,19.749,946355,0
2012-01-09,19.963,20.046,19.888,20.008,381142,0
2012-01-10,19.833,19.888,19.684,19.741,768023,0
2012-01-11,18.961,18.999,18.831,18.952,1130080,0
2012-01-12,18.266,18.266,18.071,18.08,1786561,0
2012-01-13,18.006,18.052,17.877,18.052,1028728,0
2012-01-17,18.099,18.154,17.913,17.913,762920,0
2012-01-18,17.478,17.765,17.44,17.737,1900573,0
2012-01-19,17.534,17.57,17.421,17.44,1354547,0
2012-01-20,17.561,17.599,17.496,17.551,458438,0
2012-01-23,17.534,17.645,17.394,17.43,727872,0
2012-01-24,17.43,17.46,17.32,17.46,813169,0
2012-01-25,17.32,17.904,17.301,17.811,1826780,0
2012-01-26,17.727,17.737,17.329,17.44,1236518,0
2012-01-27,17.821,17.96,17.784,17.904,888355,0
2012-01-30,16.903,16.978,16.764,16.903,1440400,0
2012-01-31,17.054,17.186,17.028,17.121,1013967,0
2012-02-01,17.338,17.45,17.274,17.374,724342,0
2012-02-02,17.228,17.404,17.172,17.228,856018,0
2012-02-03,17.236,17.348,17.089,17.162,835518,0
2012-02-06,16.3,16.402,16.17,16.198,3758680,0
2012-02-07,16.754,17.033,16.652,16.894,2014078,0
2012-02-08,17.181,17.478,17.172,17.414,1230894,0
2012-02-09,17.255,17.329,17.07,17.125,624848,0
2012-02-10,16.865,16.912,16.736,16.81,863440,0
2012-02-13,17.042,17.125,16.949,17.033,1011040,0
2012-02-14,17.06,17.125,16.987,17.116,787314,0
2012-02-15,17.496,17.57,17.329,17.421,1468810,0
2012-02-16,17.338,17.45,17.292,17.43,787020,0
2012-02-17,17.329,17.338,17.181,17.228,366125,0
2012-02-21,17.181,17.329,17.181,17.218,706824,0
2012-02-22,17.245,17.348,17.218,17.32,541069,0
2012-02-23,17.05,17.153,17.004,17.07,529748,0
2012-02-24,16.894,17.07,16.894,17.042,761278,0
2012-02-27,16.754,16.912,16.681,16.848,854603,0
2012-02-28,16.671,16.838,16.606,16.772,742375,0
2012-02-29,16.764,16.867,16.55,16.55,1295424,0
2012-03-01,16.578,16.736,16.56,16.642,753211,0
2012-03-02,16.56,16.782,16.56,16.717,796710,0
2012-03-05,16.438,16.458,16.262,16.292,1508346,0
2012-03-06,16.06,16.272,15.985,16.17,1355927,0
2012-03-07,16.504,16.782,16.504,16.745,814108,0
2012-03-08,17.014,17.19,17.014,17.125,1447085,0
2012-03-09,17.024,17.089,16.958,17.004,703031,0
2012-03-12,16.597,16.624,16.43,16.438,1407693,0
2012-03-13,16.504,16.717,16.438,16.717,1054248,0
2012-03-14,16.745,16.81,16.438,16.458,1086290,0
2012-03-15,16.597,16.792,16.504,16.782,1390414,0
2012-03-16,16.448,16.495,16.3,16.375,2055441,0
2012-03-19,15.957,15.957,15.763,15.809,2118699,0
2012-03-20,15.54,15.595,15.253,15.419,2257256,0
2012-03-21,15.429,15.763,15.383,15.605,1647203,0
2012-03-22,15.503,15.54,15.076,15.141,2692998,0
2012-03-23,15.679,15.865,15.605,15.78,1796329,0
2012-03-26,16.004,16.132,15.892,16.05,1501432,0
2012-03-27,16.05,16.132,15.679,15.809,1641941,0
2012-03-28,15.614,15.679,15.484,15.52,1148567,0
2012-03-29,15.4,15.494,15.233,15.494,1164372,0
2012-03-30,15.632,15.754,15.501,15.566,1549034,0
2012-04-02,15.392,15.595,15.336,15.549,965772,0
2012-04-03,15.763,15.826,15.679,15.753,1156420,0
2012-04-04,15.577,15.65,15.494,15.567,654489,0
2012-04-05,15.735,15.929,15.706,15.726,585859,0
2012-04-09,15.512,15.614,15.484,15.595,1198512,0
2012-04-10,15.409,15.456,15.131,15.131,1106119,0
2012-04-11,15.224,15.28,15.057,15.141,901692,0
2012-04-12,15.271,15.577,15.262,15.438,1260096,0
2012-04-13,15.438,15.52,15.308,15.448,977863,0
2012-04-16,15.614,15.735,15.484,15.559,889877,0
2012-04-17,15.8,16.034,15.791,15.921,1177894,0
2012-04-18,15.826,15.883,15.735,15.763,1965391,0
2012-04-19,16.013,16.132,15.929,16.106,1485363,0
2012-04-20,15.892,15.966,15.735,15.772,1025760,0
2012-04-23,15.271,15.373,15.224,15.327,1189274,0
2012-04-24,15.484,15.614,15.373,15.494,843668,0
2012-04-25,15.623,15.623,15.308,15.456,897560,0
2012-04-26,16.04,16.3,16.04,16.253,1162825,0
2012-04-27,16.476,16.523,16.338,16.458,1013356,0
2012-04-30,16.372,16.446,16.054,16.119,1650754,0
2012-05-01,16.185,16.39,16.175,16.353,1226819,0
2012-05-02,16.106,16.17,15.994,16.132,744445,0
2012-05-03,16.372,16.372,16.175,16.258,867803,0
2012-05-04,16.272,16.448,16.216,16.318,1161479,0
2012-05-07,16.04,16.152,16.04,16.115,671913,0
2012-05-08,15.985,16.021,15.772,15.865,724885,0
2012-05-09,15.435,15.613,15.389,15.528,1238519,0
2012-05-10,15.613,15.641,15.51,15.603,934749,0
2012-05-11,15.341,15.341,15.108,15.145,1523149,0
2012-05-14,15.067,15.086,14.983,15.011,613850,0
2012-05-15,14.9,14.993,14.844,14.863,538406,0
2012-05-16,14.168,14.455,14.047,14.344,3153212,0
2012-05-17,13.991,14.019,13.639,13.667,1684105,0
2012-05-18,13.787,13.936,13.787,13.843,964950,0
2012-05-21,14.021,14.105,13.89,14.105,1594066,0
2012-05-22,13.936,13.955,13.721,13.787,1366824,0
2012-05-23,13.777,13.843,13.627,13.843,979000,0
2012-05-24,13.731,13.731,13.459,13.543,679603,0
2012-05-25,13.235,13.271,13.122,13.188,1386182,0
2012-05-29,13.318,13.525,13.3,13.515,1000763,0
2012-05-30,13.112,13.132,12.981,13.057,719392,0
2012-05-31,12.953,12.963,12.823,12.869,1021569,0
2012-06-01,12.719,12.794,12.653,12.653,642005,0
2012-06-04,12.27,12.336,12.175,12.288,1261881,0
2012-06-05,12.195,12.372,12.195,12.345,1195693,0
2012-06-06,12.457,12.606,12.392,12.579,843490,0
2012-06-07,12.794,12.859,12.69,12.757,1792955,0
2012-06-08,12.635,12.7,12.495,12.69,628322,0
2012-06-11,13.252,13.403,13.093,13.093,1251465,0
2012-06-12,13.075,13.132,12.916,13.075,1085370,0
2012-06-13,13.215,13.346,13.168,13.205,1019022,0
2012-06-14,13.066,13.188,12.944,13.103,575121,0
2012-06-15,13.215,13.235,13.037,13.066,2063476,0
2012-06-18,13.047,13.245,13.047,13.205,741189,0
2012-06-19,12.924,13.245,12.924,13.14,931781,0
2012-06-20,12.673,12.673,12.401,12.504,1874429,0
2012-06-21,12.148,12.204,11.679,11.689,4466243,0
2012-06-22,11.745,11.8,11.623,11.8,1399087,0
2012-06-25,11.54,11.548,11.426,11.492,1265845,0
2012-06-26,11.605,11.669,11.52,11.576,697776,0
2012-06-27,11.596,11.679,11.566,11.613,617433,0
2012-06-28,11.473,11.52,11.398,11.482,435681,0
2012-06-29,11.783,11.81,11.669,11.754,1025656,0
2012-07-02,11.783,11.83,11.708,11.791,707005,0
2012-07-03,11.988,11.988,11.886,11.969,1343364,0
2012-07-05,12.653,12.869,12.653,12.784,1752105,0
2012-07-06,12.682,12.719,12.495,12.541,909331,0
2012-07-09,12.345,12.372,12.12,12.232,629236,0
2012-07-10,12.241,12.27,12.044,12.082,649301,0
2012-07-11,12.128,12.185,12.034,12.111,333054,0
2012-07-12,11.754,11.754,11.642,11.689,526495,0
2012-07-13,11.717,11.857,11.679,11.839,468293,0
2012-07-16,11.717,11.717,11.596,11.661,423985,0
2012-07-17,11.8,11.942,11.679,11.886,357040,0
2012-07-18,11.436,11.613,11.388,11.53,1491476,0
2012-07-19,11.998,12.251,11.998,12.241,1167391,0
2012-07-20,12.887,12.944,12.784,12.869,1487801,0
2012-07-23,12.448,12.616,12.326,12.597,1667027,0
2012-07-24,12.635,12.7,12.541,12.616,1501722,0
2012-07-25,13.328,13.328,13.112,13.159,1337962,0
2012-07-26,13.721,13.721,13.487,13.599,1394650,0
2012-07-27,13.88,14.096,13.823,14.049,1506797,0
2012-07-30,14.049,14.134,13.899,13.965,762506,0
2012-07-31,13.674,13.767,13.646,13.683,703889,0
2012-08-01,13.702,13.767,13.627,13.646,424957,0
2012-08-02,13.74,13.862,13.599,13.74,1350767,0
2012-08-03,13.955,14.199,13.918,14.134,1108182,0
2012-08-06,14.385,14.563,14.385,14.423,979057,0
2012-08-07,14.666,14.797,14.629,14.714,1080606,0
2012-08-08,14.696,14.807,14.649,14.723,587842,0
2012-08-09,14.845,14.957,14.817,14.939,739097,0
2012-08-10,14.901,14.985,14.845,14.967,644707,0
2012-08-13,14.948,15.051,14.93,14.976,451289,0
2012-08-14,15.267,15.323,15.182,15.211,522194,0
2012-08-15,14.845,14.891,14.732,14.891,928155,0
2012-08-16,14.771,14.836,14.573,14.602,1520820,0
2012-08-17,14.405,14.423,14.245,14.265,1357038,0
2012-08-20,14.629,14.723,14.508,14.517,1733494,0
2012-08-21,15.172,15.211,14.91,14.939,2195785,0
2012-08-22,15.07,15.116,14.976,15.031,1315846,0
2012-08-23,15.988,16.212,15.941,16.09,2315764,0
2012-08-24,15.744,15.875,15.716,15.716,992352,0
2012-08-27,15.744,15.763,15.557,15.585,492337,0
2012-08-28,15.585,15.67,15.472,15.576,748243,0
2012-08-29,15.547,15.623,15.482,15.519,537847,0
2012-08-30,15.379,15.416,15.333,15.341,495400,0
2012-08-31,14.91,14.939,14.788,14.854,918304,0
2012-09-04,14.836,14.939,14.78,14.901,1337132,0
2012-09-05,14.732,14.836,14.723,14.807,484335,0
2012-09-06,14.827,14.948,14.78,14.901,553275,0
2012-09-07,15.051,15.228,15.051,15.192,520668,0
2012-09-10,15.192,15.238,15.089,15.089,275583,0
2012-09-11,15.182,15.333,15.145,15.313,391908,0
2012-09-12,15.51,15.538,15.453,15.528,320943,0
2012-09-13,15.735,16.185,15.706,16.119,1040809,0
2012-09-14,16.409,16.456,16.193,16.258,1207400,0
2012-09-17,15.998,16.015,15.885,15.921,555953,0
2012-09-18,15.538,15.763,15.406,15.679,1078320,0
2012-09-19,15.847,15.913,15.744,15.913,788989,0
2012-09-20,15.108,15.284,15.06,15.219,1179688,0
2012-09-21,15.462,15.462,15.304,15.304,642195,0
2012-09-24,15.304,15.389,15.258,15.359,271484,0
2012-09-25,15.416,15.453,15.228,15.228,465113,0
2012-09-26,15.154,15.172,15.014,15.098,538400,0
2012-09-27,15.341,15.341,15.192,15.323,464781,0
2012-09-28,15.228,15.341,15.219,15.275,565372,0
2012-10-01,15.323,15.538,15.323,15.445,443181,0
2012-10-02,15.585,15.641,15.416,15.492,564359,0
2012-10-03,15.538,15.538,15.389,15.482,218095,0
2012-10-04,15.492,15.632,15.453,15.585,267331,0
2012-10-05,15.726,15.726,15.632,15.679,307017,0
2012-10-08,15.323,15.406,15.275,15.369,422330,0
2012-10-09,15.706,15.706,15.538,15.566,820070,0
2012-10-10,15.594,15.594,15.472,15.557,497037,0
2012-10-11,15.838,15.913,15.791,15.828,497361,0
2012-10-12,15.866,16.081,15.866,16.007,670349,0
2012-10-15,16.081,16.147,15.96,16.129,494574,0
2012-10-16,16.193,16.202,16.129,16.175,512267,0
2012-10-17,16.156,16.193,16.024,16.147,797134,0
2012-10-18,16.165,16.249,16.129,16.212,337797,0
2012-10-19,16.249,16.249,16.054,16.09,475167,0
2012-10-22,16.428,16.56,16.297,16.428,491747,0
2012-10-23,16.249,16.258,16.063,16.156,467914,0
2012-10-24,16.325,16.334,16.137,16.193,528086,0
2012-10-25,16.343,16.343,15.557,15.754,3106971,0
2012-10-26,15.482,15.482,15.154,15.238,1258322,0
2012-10-31,15.164,15.238,15.004,15.07,1014108,0
2012-11-01,15.445,15.482,15.341,15.453,1209915,0
2012-11-02,15.108,15.154,14.985,15.07,1060893,0
2012-11-05,14.807,14.93,14.771,14.91,627809,0
2012-11-06,14.845,14.883,14.751,14.845,682649,0
2012-11-07,14.78,14.93,14.686,14.761,921207,0
2012-11-08,14.686,14.761,14.452,14.47,744870,0
2012-11-09,14.339,14.47,14.329,14.415,666168,0
2012-11-12,14.057,14.209,14.021,14.152,578064,0
2012-11-13,13.88,14.021,13.806,13.946,783957,0
2012-11-14,13.767,13.833,13.627,13.627,1101269,0
2012-11-15,13.515,13.553,13.384,13.459,1323170,0
2012-11-16,13.862,13.88,13.637,13.749,1267471,0
2012-11-19,14.301,14.47,14.041,14.442,1082162,0
2012-11-20,14.218,14.235,14.087,14.161,560580,0
2012-11-21,14.274,14.415,14.235,14.377,705937,0
2012-11-23,14.732,14.891,14.732,14.891,808314,0
2012-11-26,14.827,14.864,14.676,14.78,406739,0
2012-11-27,14.583,14.62,14.442,14.442,508615,0
2012-11-28,14.255,14.442,14.152,14.442,492823,0
2012-11-29,14.508,14.563,14.442,14.517,266649,0
2012-11-30,14.527,14.563,14.405,14.545,549452,0
2012-12-03,14.395,14.452,14.368,14.377,586675,0
2012-12-04,14.368,14.489,14.321,14.358,540811,0
2012-12-05,14.714,14.854,14.676,14.732,714509,0
2012-12-06,14.761,14.873,14.751,14.845,593675,0
2012-12-07,14.836,14.873,14.761,14.761,453893,0
2012-12-10,14.901,15.145,14.883,15.079,627044,0
2012-12-11,15.079,15.108,15.004,15.079,547480,0
2012-12-12,15.098,15.201,15.07,15.089,429064,0
2012-12-13,15.031,15.031,14.891,14.91,569512,0
2012-12-14,14.845,14.995,14.817,14.891,484000,0
2012-12-17,14.723,14.827,14.649,14.686,647906,0
2012-12-18,14.537,14.666,14.368,14.649,656130,0
2012-12-19,14.61,14.836,14.545,14.788,889249,0
2012-12-20,14.742,14.797,14.658,14.797,411954,0
2012-12-21,14.61,14.732,14.602,14.714,570791,0
2012-12-24,14.696,14.797,14.696,14.732,196988,0
2012-12-26,14.797,14.948,14.771,14.807,425987,0
2012-12-27,14.948,14.985,14.788,14.93,254147,0
2012-12-28,15.041,15.125,14.985,15.079,316071,0
2012-12-31,15.014,15.267,15.004,15.258,479240,0
2013-01-02,15.482,15.613,15.453,15.566,490725,0
2013-01-03,15.557,15.623,15.426,15.528,446366,0
2013-01-04,15.416,15.462,15.323,15.462,250665,0
2013-01-07,15.323,15.519,15.294,15.492,1331612,0
2013-01-08,15.397,15.435,15.275,15.379,1092885,0
2013-01-09,15.791,15.998,15.791,15.96,1083146,0
2013-01-10,16.147,16.334,16.147,16.297,830883,0
2013-01-11,15.838,15.931,15.81,15.913,1371527,0
2013-01-14,15.988,16.137,15.95,16.09,458763,0
2013-01-15,15.65,15.744,15.594,15.716,918773,0
2013-01-16,15.576,15.744,15.566,15.735,637521,0
2013-01-17,15.735,15.921,15.735,15.856,740576,0
2013-01-18,15.716,15.913,15.706,15.744,1146000,0
2013-01-22,15.65,15.716,15.632,15.679,507288,0
2013-01-23,15.735,15.82,15.66,15.697,492747,0
2013-01-24,15.369,15.406,14.891,14.967,2475610,0
2013-01-25,14.817,14.817,14.563,14.629,614472,0
2013-01-28,14.658,14.732,14.573,14.602,530554,0
2013-01-29,14.602,14.732,14.573,14.696,318117,0
2013-01-30,14.761,14.901,14.705,14.78,688853,0
2013-01-31,14.939,15.024,14.93,14.976,686023,0
2013-02-01,15.145,15.219,15.051,15.219,793120,0
2013-02-04,15.116,15.135,14.873,14.901,602475,0
2013-02-05,14.957,14.957,14.797,14.91,388345,0
2013-02-06,14.91,14.939,14.873,14.92,317940,0
2013-02-07,14.732,14.751,14.527,14.537,819849,0
2013-02-08,14.171,14.274,14.134,14.235,1363774,0
2013-02-11,14.189,14.274,14.189,14.199,273558,0
2013-02-12,14.199,14.245,14.152,14.171,439387,0
2013-02-13,14.18,14.245,14.124,14.124,383589,0
2013-02-14,13.965,13.975,13.843,13.918,706253,0
2013-02-15,13.89,13.955,13.853,13.87,895717,0
2013-02-19,13.862,13.918,13.814,13.833,771966,0
2013-02-20,13.787,13.853,13.655,13.758,1274809,0
2013-02-21,13.515,13.562,13.393,13.478,1034026,0
2013-02-22,13.525,13.627,13.496,13.553,603987,0
2013-02-25,13.553,13.562,13.291,13.291,481162,0
2013-02-26,13.356,13.375,13.196,13.309,787670,0
2013-02-27,13.235,13.346,13.215,13.328,1063726,0
2013-02-28,13.431,13.814,13.421,13.646,1391008,0
2013-03-01,13.403,13.412,13.261,13.375,805839,0
2013-03-04,13.057,13.066,12.963,13.01,743594,0
2013-03-05,13.132,13.271,13.122,13.196,341430,0
2013-03-06,13.318,13.384,13.245,13.261,475262,0
2013-03-07,13.346,13.439,13.291,13.356,452258,0
2013-03-08,13.749,13.806,13.515,13.609,867456,0
2013-03-11,13.487,13.487,13.375,13.412,607424,0
2013-03-12,13.346,13.346,13.057,13.103,585538,0
2013-03-13,12.991,13.001,12.916,12.934,1177464,0
2013-03-14,12.934,12.963,12.831,12.859,1058197,0
2013-03-15,12.765,12.831,12.738,12.765,1991972,0
2013-03-18,12.643,12.859,12.643,12.831,617846,0
2013-03-19,12.757,12.757,12.531,12.588,867784,0
2013-03-20,12.709,12.887,12.709,12.85,603088,0
2013-03-21,12.635,12.813,12.606,12.69,748906,0
2013-03-22,12.934,13.103,12.934,13.01,986192,0
2013-03-25,13.057,13.075,12.887,12.981,682169,0
2013-03-26,12.887,12.924,12.794,12.869,530026,0
2013-03-27,12.765,12.841,12.719,12.823,220690,0
2013-03-28,12.616,12.682,12.541,12.626,299460,0
2013-04-01,12.606,12.626,12.419,12.448,322139,0
2013-04-02,12.372,12.514,12.354,12.465,500797,0
2013-04-03,12.438,12.475,12.326,12.362,536333,0
2013-04-04,12.345,12.475,12.316,12.382,712174,0
2013-04-05,11.847,12.261,11.717,12.204,1680185,0
2013-04-08,12.157,12.326,12.12,12.288,638086,0
2013-04-09,12.214,12.362,12.148,12.297,837091,0
2013-04-10,12.222,12.278,12.157,12.251,1048543,0
2013-04-11,12.082,12.091,11.998,12.034,586385,0
2013-04-12,12.017,12.034,11.913,11.96,494876,0
2013-04-15,11.81,11.933,11.679,11.679,691241,0
2013-04-16,11.8,11.886,11.774,11.857,428089,0
2013-04-17,11.52,11.53,11.408,11.436,1113469,0
2013-04-18,11.511,11.679,11.511,11.566,654672,0
2013-04-19,12.345,12.878,12.288,12.813,2455637,0
2013-04-22,12.991,13.018,12.747,12.823,1487975,0
2013-04-23,12.813,12.924,12.69,12.869,449538,0
2013-04-24,12.971,13.066,12.924,13.018,549423,0
2013-04-25,13.027,13.328,12.924,13.291,1253666,0
2013-04-26,13.245,13.449,13.132,13.252,932393,0
2013-04-29,13.261,13.309,13.205,13.281,2108549,0
2013-04-30,13.328,13.515,13.291,13.515,714584,0
2013-05-01,13.449,13.449,13.261,13.309,457750,0
2013-05-02,13.403,13.478,13.328,13.403,495099,0
2013-05-03,13.496,13.749,13.496,13.58,1266077,0
2013-05-06,13.439,13.619,13.439,13.525,782153,0
2013-05-07,13.515,13.599,13.449,13.533,598865,0
2013-05-08,13.505,13.74,13.496,13.712,375420,0
2013-05-09,13.787,13.797,13.627,13.712,310446,0
2013-05-10,13.731,13.767,13.674,13.731,414180,0
2013-05-13,13.637,13.702,13.562,13.609,247375,0
2013-05-14,13.693,13.936,13.674,13.797,397985,0
2013-05-15,13.721,13.89,13.721,13.89,1176120,0
2013-05-16,13.833,14.057,13.777,13.843,786857,0
2013-05-17,13.853,13.975,13.749,13.918,499275,0
2013-05-20,13.946,14.134,13.946,14.087,577827,0
2013-05-21,14.034,14.147,13.967,14.034,498904,0
2013-05-22,14.091,14.185,13.891,13.967,677852,0
2013-05-23,13.418,13.445,13.228,13.341,1066366,0
2013-05-24,13.379,13.502,13.255,13.361,374722,0
2013-05-28,13.483,13.588,13.436,13.483,452764,0
2013-05-29,12.991,13.019,12.811,12.877,600176,0
2013-05-30,13.076,13.427,13.058,13.265,826490,0
2013-05-31,13.085,13.133,12.829,12.839,1327027,0
2013-06-03,12.896,12.981,12.821,12.963,233070,0
2013-06-04,12.981,13.028,12.887,12.953,273199,0
2013-06-05,12.887,12.934,12.821,12.896,405887,0
2013-06-06,12.669,12.801,12.649,12.792,435543,0
2013-06-07,12.679,12.849,12.649,12.744,292413,0
2013-06-10,12.697,12.735,12.602,12.669,132740,0
2013-06-11,12.612,12.773,12.612,12.697,216845,0
2013-06-12,12.744,12.792,12.565,12.583,181054,0
2013-06-13,12.442,12.726,12.422,12.679,426454,0
2013-06-14,12.687,12.773,12.574,12.574,313796,0
2013-06-17,12.849,12.981,12.821,12.915,328873,0
2013-06-18,12.896,12.971,12.829,12.915,398305,0
2013-06-19,12.679,12.773,12.498,12.498,609404,0
2013-06-20,12.299,12.337,11.986,12.025,870482,0
2013-06-21,12.205,12.28,11.977,12.12,846192,0
2013-06-24,11.939,11.968,11.749,11.883,698732,0
2013-06-25,12.081,12.195,11.949,12.185,372734,0
2013-06-26,12.395,12.412,12.271,12.346,474843,0
2013-06-27,12.395,12.508,12.346,12.469,619434,0
2013-06-28,12.451,12.498,12.346,12.451,623366,0
2013-07-01,12.545,12.545,12.412,12.432,486525,0
2013-07-02,12.583,12.735,12.403,12.526,1084623,0
2013-07-03,12.432,12.659,12.385,12.565,495958,0
2013-07-05,12.716,12.716,12.498,12.649,389993,0
2013-07-08,12.773,12.811,12.545,12.602,549051,0
2013-07-09,12.735,12.944,12.726,12.792,502985,0
2013-07-10,12.716,12.744,12.602,12.679,327366,0
2013-07-11,12.915,13.105,12.887,13.095,427479,0
2013-07-12,13.001,13.028,12.821,12.877,315321,0
2013-07-15,12.934,13.058,12.934,13.019,354778,0
2013-07-16,13.152,13.275,13.124,13.275,643483,0
2013-07-17,13.294,13.361,13.181,13.304,761118,0
2013-07-18,13.332,13.388,13.208,13.255,252466,0
2013-07-19,13.191,13.304,13.124,13.247,210314,0
2013-07-22,13.379,13.531,13.379,13.475,373362,0
2013-07-23,13.645,13.74,13.588,13.701,322646,0
2013-07-24,13.645,13.645,13.341,13.445,373454,0
2013-07-25,13.607,13.73,13.569,13.73,232355,0
2013-07-26,13.73,13.806,13.607,13.806,239574,0
2013-07-29,13.806,13.891,13.711,13.749,502074,0
2013-07-30,13.814,13.871,13.711,13.758,447861,0
2013-07-31,13.854,13.957,13.797,13.863,464286,0
2013-08-01,13.957,14.128,13.901,14.004,1054030,0
2013-08-02,13.91,13.948,13.854,13.92,385064,0
2013-08-05,13.834,13.854,13.683,13.787,371228,0
2013-08-06,13.871,13.928,13.683,13.806,626449,0
2013-08-07,13.701,13.758,13.635,13.635,443383,0
2013-08-08,14.223,14.659,14.081,14.554,1509070,0
2013-08-09,14.44,14.507,14.403,14.46,557690,0
2013-08-12,14.563,14.687,14.516,14.659,552676,0
2013-08-13,14.687,14.753,14.488,14.753,587111,0
2013-08-14,14.773,14.857,14.65,14.839,1043828,0
2013-08-15,14.791,14.83,14.659,14.773,642939,0
2013-08-16,14.734,14.791,14.62,14.697,437056,0
2013-08-19,14.724,14.847,14.545,14.724,611701,0
2013-08-20,14.44,14.526,14.346,14.507,328681,0
2013-08-21,14.261,14.261,14.034,14.175,454589,0
2013-08-22,14.488,14.716,14.469,14.677,384072,0
2013-08-23,14.526,14.526,14.413,14.497,242798,0
2013-08-26,14.374,14.393,14.241,14.251,273258,0
2013-08-27,14.166,14.223,14.109,14.109,431610,0
2013-08-28,14.204,14.356,14.204,14.261,260104,0
2013-08-29,14.336,14.44,14.308,14.326,222620,0
2013-08-30,14.336,14.346,14.223,14.261,210528,0
2013-09-03,14.724,14.867,14.478,14.593,293510,0
2013-09-04,14.677,14.924,14.64,14.839,907319,0
2013-09-05,14.82,14.887,14.697,14.82,1315644,0
2013-09-06,14.952,14.952,14.716,14.724,711905,0
2013-09-09,14.847,15.047,14.839,15.009,484173,0
2013-09-10,15.104,15.293,15.047,15.274,744840,0
2013-09-11,15.236,15.483,15.236,15.359,605780,0
2013-09-12,15.446,15.54,15.34,15.34,474729,0
2013-09-13,15.406,15.426,15.293,15.359,226440,0
2013-09-16,15.559,15.568,15.256,15.332,587488,0
2013-09-17,15.397,15.463,15.332,15.379,323456,0
2013-09-18,15.454,15.767,15.359,15.767,732750,0
2013-09-19,15.758,15.758,15.493,15.643,263747,0
2013-09-20,15.643,15.673,15.397,15.436,324327,0
2013-09-23,15.312,15.406,15.293,15.379,225628,0
2013-09-24,15.037,15.037,14.905,14.924,500978,0
2013-09-25,14.952,14.971,14.734,14.753,878410,0
2013-09-26,14.82,14.82,14.687,14.773,447870,0
2013-09-27,14.677,14.716,14.545,14.63,639861,0
2013-09-30,14.65,14.716,14.545,14.61,456672,0
2013-10-01,14.61,14.839,14.61,14.839,296495,0
2013-10-02,14.724,14.839,14.687,14.839,228544,0
2013-10-03,15.872,16.25,15.833,16.099,3049017,0
2013-10-04,16.118,16.289,16.108,16.175,596754,0
2013-10-07,16.108,16.279,16.108,16.136,474787,0
2013-10-08,16.118,16.212,15.919,15.919,466205,0
2013-10-09,15.748,15.767,15.606,15.663,644813,0
2013-10-10,15.463,15.682,15.406,15.653,586931,0
2013-10-11,15.397,15.559,15.322,15.54,588015,0
2013-10-14,15.454,15.616,15.406,15.568,490651,0
2013-10-15,15.758,15.975,15.758,15.758,619070,0
2013-10-16,15.653,15.701,15.616,15.625,445840,0
2013-10-17,15.483,15.691,15.483,15.673,393032,0
2013-10-18,15.587,15.606,15.511,15.568,293613,0
2013-10-21,15.578,15.673,15.559,15.596,374967,0
2013-10-22,15.502,15.587,15.389,15.502,369283,0
2013-10-23,14.763,14.782,14.65,14.65,559991,0
2013-10-24,14.934,15.283,14.887,15.274,565200,0
2013-10-25,14.82,14.82,14.602,14.687,509018,0
2013-10-28,14.734,14.791,14.65,14.716,364537,0
2013-10-29,14.753,14.791,14.716,14.763,261852,0
2013-10-30,14.952,15.019,14.8,14.877,362774,0
2013-10-31,14.905,14.943,14.782,14.782,328321,0
2013-11-01,14.782,14.847,14.667,14.744,278069,0
2013-11-04,14.82,15.009,14.782,14.924,393477,0
2013-11-05,14.677,14.724,14.554,14.583,392592,0
2013-11-06,14.65,14.677,14.526,14.65,410255,0
2013-11-07,14.659,14.659,14.336,14.374,849707,0
2013-11-08,14.326,14.478,14.232,14.45,668350,0
2013-11-11,14.602,14.667,14.545,14.62,333486,0
2013-11-12,14.403,14.44,14.251,14.356,389239,0
2013-11-13,14.091,14.251,13.92,14.232,967091,0
2013-11-14,14.251,14.478,14.232,14.421,602117,0
2013-11-15,14.602,14.867,14.593,14.8,716078,0
2013-11-18,15.019,15.236,14.981,15.179,737040,0
2013-11-19,15.047,15.104,14.962,15.037,472966,0
2013-11-20,15.076,15.104,14.952,14.99,357388,0
2013-11-21,14.81,14.895,14.724,14.877,627645,0
2013-11-22,14.8,14.857,14.716,14.839,436074,0
2013-11-25,14.724,14.744,14.554,14.583,385549,0
2013-11-26,14.716,14.82,14.697,14.716,486863,0
2013-11-27,14.64,14.64,14.536,14.602,929073,0
2013-11-29,14.971,15.104,14.943,14.981,241919,0
2013-12-02,15.009,15.085,14.839,14.847,221368,0
2013-12-03,14.763,14.763,14.602,14.677,239723,0
2013-12-04,14.697,14.847,14.667,14.839,275937,0
2013-12-05,14.65,14.763,14.62,14.687,1393009,0
2013-12-06,14.857,14.981,14.81,14.895,381209,0
2013-12-09,14.763,14.763,14.64,14.734,487453,0
2013-12-10,14.469,14.583,14.46,14.554,355452,0
2013-12-11,14.46,14.46,14.147,14.166,1332971,0
2013-12-12,14.241,14.326,14.081,14.156,412681,0
2013-12-13,14.156,14.213,14.099,14.156,221651,0
2013-12-16,14.232,14.308,14.223,14.251,308683,0
2013-12-17,14.298,14.393,14.261,14.308,212255,0
2013-12-18,14.421,14.697,14.393,14.62,816752,0
2013-12-19,14.223,14.261,14.081,14.223,625537,0
2013-12-20,14.156,14.156,13.977,14.061,489012,0
2013-12-23,14.185,14.8,14.128,14.583,1686294,0
2013-12-24,14.365,14.497,14.289,14.431,257833,0
2013-12-26,14.431,14.46,14.318,14.374,217726,0
2013-12-27,14.346,14.421,14.318,14.356,358351,0
2013-12-30,14.346,14.413,14.232,14.318,345640,0
2013-12-31,14.308,14.346,14.138,14.27,615258,0
2014-01-02,14.223,14.223,14.051,14.051,436206,0
2014-01-03,13.92,13.92,13.797,13.881,437163,0
2014-01-06,13.72,13.74,13.483,13.617,487442,0
2014-01-07,13.597,13.701,13.502,13.54,842067,0
2014-01-08,13.654,13.749,13.607,13.692,652920,0
2014-01-09,13.597,13.597,13.313,13.332,1089495,0
2014-01-10,13.465,13.55,13.408,13.455,635820,0
2014-01-13,13.408,13.427,13.247,13.255,410311,0
2014-01-14,13.313,13.379,13.181,13.361,568169,0
2014-01-15,13.341,13.361,13.238,13.238,530885,0
2014-01-16,13.028,13.028,12.821,12.829,1277329,0
2014-01-17,12.687,12.706,12.545,12.545,1156113,0
2014-01-21,12.622,12.622,12.442,12.517,566660,0
2014-01-22,12.829,12.934,12.744,12.906,953341,0
2014-01-23,12.565,12.565,12.365,12.403,866486,0
2014-01-24,12.479,12.479,12.365,12.403,575110,0
2014-01-27,12.773,12.792,12.195,12.205,616106,0
2014-01-28,12.271,12.346,12.232,12.28,494347,0
2014-01-29,12.337,12.403,12.289,12.365,845768,0
2014-01-30,12.395,12.526,12.337,12.385,369709,0
2014-01-31,12.309,12.422,12.271,12.356,475957,0
2014-02-03,12.346,12.365,12.091,12.1,1005483,0
2014-02-04,12.262,12.574,12.262,12.526,1410286,0
2014-02-05,12.356,12.365,12.175,12.205,869456,0
2014-02-06,12.412,12.679,12.403,12.649,1048722,0
2014-02-07,12.792,12.849,12.716,12.782,467376,0
2014-02-10,12.649,12.659,12.479,12.536,477040,0
2014-02-11,12.716,12.858,12.659,12.726,1272816,0
2014-02-12,12.858,12.887,12.726,12.773,684931,0
2014-02-13,12.583,12.792,12.583,12.782,310130,0
2014-02-14,12.782,12.887,12.764,12.839,375777,0
2014-02-18,12.782,12.782,12.565,12.612,369851,0
2014-02-19,12.555,12.583,12.459,12.517,467840,0
2014-02-20,12.289,12.337,12.167,12.309,720841,0
2014-02-21,12.328,12.508,12.328,12.451,552466,0
2014-02-24,12.232,12.318,12.205,12.271,757445,0
2014-02-25,12.214,12.223,12.081,12.1,769579,0
2014-02-26,12.318,12.346,12.252,12.309,434195,0
2014-02-27,12.337,12.412,12.214,12.346,604822,0
2014-02-28,12.574,12.622,12.459,12.479,679513,0
2014-03-03,12.687,12.726,12.574,12.697,623295,0
2014-03-04,12.782,12.829,12.735,12.792,378910,0
2014-03-05,12.442,12.469,12.318,12.422,629216,0
2014-03-06,12.517,12.659,12.517,12.574,292017,0
2014-03-07,12.365,12.375,12.157,12.175,994846,0
2014-03-10,11.93,11.958,11.769,11.901,1013643,0
2014-03-11,11.883,11.968,11.769,11.836,687781,0
2014-03-12,11.456,11.456,11.295,11.389,1384547,0
2014-03-13,11.295,11.371,11.096,11.114,966730,0
2014-03-14,11.21,11.324,11.19,11.285,481471,0
2014-03-17,11.267,11.332,11.181,11.21,656644,0
2014-03-18,11.276,11.371,11.247,11.352,589778,0
2014-03-19,11.21,11.304,11.124,11.124,585075,0
2014-03-20,11.237,11.399,11.172,11.342,471589,0
2014-03-21,11.399,11.599,11.389,11.456,635104,0
2014-03-24,11.853,11.873,11.779,11.806,772171,0
2014-03-25,11.863,12.025,11.853,11.958,884249,0
2014-03-26,11.93,12.091,11.91,11.949,489264,0
2014-03-27,12.148,12.252,12.1,12.242,477614,0
2014-03-28,12.489,12.659,12.469,12.631,860205,0
2014-03-31,12.526,12.583,12.422,12.469,359951,0
2014-04-01,12.555,12.687,12.526,12.669,667481,0
2014-04-02,12.469,12.517,12.395,12.517,377848,0
2014-04-03,12.346,12.498,12.232,12.328,781800,0
2014-04-04,12.659,12.782,12.574,12.612,675530,0
2014-04-07,12.811,12.887,12.764,12.877,661551,0
2014-04-08,12.906,12.981,12.858,12.906,574610,0
2014-04-09,12.981,13.058,12.896,13.001,443920,0
2014-04-10,13.208,13.265,13.048,13.067,712306,0
2014-04-11,13.028,13.067,12.991,13.048,305464,0
2014-04-14,13.133,13.142,13.028,13.085,336205,0
2014-04-15,12.981,13.01,12.792,12.953,339619,0
2014-04-16,12.839,12.934,12.801,12.877,353386,0
2014-04-17,12.858,13.114,12.792,13.095,467187,0
2014-04-21,13.01,13.145,12.923,12.991,400409,0
2014-04-22,13.029,13.077,12.933,12.981,560743,0
2014-04-23,12.519,12.519,12.326,12.422,873996,0
2014-04-24,12.846,12.885,12.769,12.846,292534,0
2014-04-25,12.74,12.74,12.577,12.653,319969,0
2014-04-28,13.106,13.135,13.001,13.116,414689,0
2014-04-29,13.839,13.916,13.801,13.858,670882,0
2014-04-30,14.571,14.802,14.34,14.774,1645957,0
2014-05-01,14.735,14.735,14.436,14.533,1191574,0
2014-05-02,14.504,14.629,14.456,14.552,656993,0
2014-05-05,14.793,14.908,14.774,14.832,698527,0
2014-05-06,14.793,14.908,14.784,14.88,423644,0
2014-05-07,15.284,15.371,15.246,15.352,576151,0
2014-05-08,15.689,15.737,15.506,15.68,868666,0
2014-05-09,15.391,15.467,15.169,15.265,817372,0
2014-05-12,15.429,15.467,15.342,15.381,684780,0
2014-05-13,15.198,15.313,15.169,15.304,299281,0
2014-05-14,15.208,15.294,15.043,15.053,829169,0
2014-05-15,14.86,14.928,14.764,14.908,777911,0
2014-05-16,14.908,15.091,14.908,15.091,641182,0
2014-05-19,14.639,14.706,14.475,14.629,690064,0
2014-05-20,14.176,14.33,14.118,14.225,793247,0
2014-05-21,14.456,14.513,14.398,14.446,282614,0
2014-05-22,14.552,14.609,14.494,14.542,239432,0
2014-05-23,14.35,14.388,14.292,14.359,211535,0
2014-05-27,14.408,14.408,14.225,14.273,281135,0
2014-05-28,14.398,14.398,14.282,14.321,316389,0
2014-05-29,14.118,14.138,14.022,14.118,364454,0
2014-05-30,14.446,14.504,14.369,14.418,453206,0
2014-06-02,14.523,14.542,14.436,14.456,272557,0
2014-06-03,14.466,14.533,14.408,14.494,271095,0
2014-06-04,14.359,14.378,14.301,14.301,158489,0
2014-06-05,14.185,14.253,14.128,14.185,249358,0
2014-06-06,14.185,14.225,14.147,14.147,276372,0
2014-06-09,14.301,14.408,14.301,14.369,176784,0
2014-06-10,14.571,14.619,14.513,14.542,320118,0
2014-06-11,14.542,14.591,14.456,14.466,300369,0
2014-06-12,14.658,14.697,14.504,14.533,287739,0
2014-06-13,14.793,14.841,14.764,14.822,374135,0
2014-06-16,14.908,14.928,14.784,14.822,355290,0
2014-06-17,14.87,14.889,14.802,14.841,267015,0
2014-06-18,14.957,15.033,14.87,15.033,242719,0
2014-06-19,15.033,15.063,14.937,14.995,369182,0
2014-06-20,14.899,14.899,14.697,14.735,265502,0
2014-06-23,14.601,14.619,14.523,14.552,209176,0
2014-06-24,14.533,14.609,14.418,14.436,290291,0
2014-06-25,14.426,14.436,14.34,14.426,365088,0
2014-06-26,14.822,14.899,14.793,14.832,528188,0
2014-06-27,14.735,14.745,14.609,14.687,292806,0
2014-06-30,14.784,14.841,14.754,14.774,315955,0
2014-07-01,14.841,14.947,14.832,14.928,455660,0
2014-07-02,15.208,15.236,15.159,15.198,352493,0
2014-07-03,15.208,15.236,15.14,15.236,173970,0
2014-07-07,14.995,14.995,14.928,14.967,263551,0
2014-07-08,15.236,15.256,15.111,15.14,334703,0
2014-07-09,15.198,15.246,15.14,15.236,505774,0
2014-07-10,15.13,15.284,15.121,15.284,302782,0
2014-07-11,15.256,15.361,15.14,15.236,308949,0
2014-07-14,15.911,16.046,15.873,16.008,861142,0
2014-07-15,16.104,16.152,15.998,16.065,392635,0
2014-07-16,16.046,16.065,15.968,16.046,296545,0
2014-07-17,16.065,16.094,15.911,15.949,291456,0
2014-07-18,15.901,15.901,15.795,15.843,202492,0
2014-07-21,15.67,15.757,15.65,15.757,237990,0
2014-07-22,15.901,16.026,15.853,15.949,402194,0
2014-07-23,15.853,15.901,15.825,15.873,299672,0
2014-07-24,16.046,16.132,16.036,16.094,367866,0
2014-07-25,16.123,16.123,16.026,16.104,249033,0
2014-07-28,16.402,16.518,16.374,16.518,401890,0
2014-07-29,16.942,16.971,16.798,16.798,400332,0
2014-07-30,16.826,16.836,16.653,16.759,347541,0
2014-07-31,16.798,16.874,16.691,16.74,312894,0
2014-08-01,16.547,16.633,16.489,16.585,419339,0
2014-08-04,16.846,16.923,16.788,16.923,450137,0
2014-08-05,16.932,16.951,16.798,16.836,573817,0
2014-08-06,16.094,16.094,15.988,16.056,467441,0
2014-08-07,15.863,15.873,15.323,15.477,865760,0
2014-08-08,15.67,15.825,15.612,15.815,750162,0
2014-08-11,15.882,15.959,15.863,15.94,310665,0
2014-08-12,15.815,15.863,15.728,15.843,393568,0
2014-08-13,16.161,16.191,16.016,16.084,557276,0
2014-08-14,16.142,16.142,16.016,16.084,464225,0
2014-08-15,16.036,16.074,15.815,15.891,326054,0
2014-08-18,16.605,16.605,16.537,16.585,507294,0
2014-08-19,16.585,16.595,16.48,16.557,496284,0
2014-08-20,16.402,16.422,16.325,16.383,216541,0
2014-08-21,16.499,16.576,16.383,16.422,212749,0
2014-08-22,16.392,16.422,16.287,16.335,438830,0
2014-08-25,16.267,16.306,16.239,16.267,313463,0
2014-08-26,16.287,16.296,16.219,16.239,289155,0
2014-08-27,16.277,16.335,16.267,16.315,496817,0
2014-08-28,16.489,16.615,16.47,16.557,629753,0
2014-08-29,17.144,17.202,17.057,17.087,984831,0
2014-09-02,17.501,17.54,17.232,17.375,647274,0
2014-09-03,17.173,17.491,17.048,17.077,703056,0
2014-09-04,17.164,17.232,17.087,17.096,442994,0
2014-09-05,17.222,17.298,17.144,17.27,659803,0
2014-09-08,17.25,17.26,17.096,17.135,322271,0
2014-09-09,17.087,17.135,17.009,17.048,196443,0
2014-09-10,16.653,16.749,16.547,16.73,465145,0
2014-09-11,16.856,16.99,16.856,16.942,638037,0
2014-09-12,17.125,17.173,17.057,17.144,445065,0
2014-09-15,16.981,16.999,16.836,16.856,259399,0
2014-09-16,16.239,16.537,16.152,16.422,613882,0
2014-09-17,16.229,16.296,16.132,16.152,251801,0
2014-09-18,16.036,16.074,16.008,16.056,300372,0
2014-09-19,15.718,15.747,15.429,15.506,1052715,0
2014-09-22,15.246,15.265,15.063,15.121,527708,0
2014-09-23,15.236,15.4,15.216,15.265,481724,0
2014-09-24,15.352,15.467,15.265,15.409,308495,0
2014-09-25,15.053,15.111,14.957,15.073,417753,0
2014-09-26,15.015,15.13,15.005,15.063,297927,0
2014-09-29,14.735,14.735,14.629,14.639,240603,0
2014-09-30,14.369,14.504,14.34,14.484,539486,0
2014-10-01,14.398,14.418,14.253,14.34,940454,0
2014-10-02,14.282,14.34,13.945,14.205,690893,0
2014-10-03,14.34,14.426,14.273,14.35,902831,0
2014-10-06,14.35,14.426,14.253,14.301,361922,0
2014-10-07,14.311,14.321,14.128,14.147,337045,0
2014-10-08,14.157,14.35,14.09,14.33,362314,0
2014-10-09,14.446,14.456,14.273,14.311,432050,0
2014-10-10,14.147,14.205,14.002,14.002,405489,0
2014-10-13,14.282,14.359,14.157,14.176,307586,0
2014-10-14,14.225,14.301,14.128,14.233,369132,0
2014-10-15,14.233,14.35,14.042,14.301,276980,0
2014-10-16,13.984,14.243,13.974,14.109,372422,0
2014-10-17,14.243,14.359,14.195,14.273,231126,0
2014-10-20,14.128,14.233,14.099,14.205,197861,0
2014-10-21,14.128,14.225,14.09,14.185,335557,0
2014-10-22,14.05,14.07,13.906,13.916,291755,0
2014-10-23,13.771,13.819,13.56,13.733,582834,0
2014-10-24,13.781,13.954,13.714,13.849,643412,0
2014-10-27,13.867,13.964,13.829,13.887,220078,0
2014-10-28,14.138,14.263,14.138,14.253,387985,0
2014-10-29,14.301,14.378,14.205,14.282,243058,0
2014-10-30,14.243,14.33,14.195,14.233,165379,0
2014-10-31,14.436,14.513,14.388,14.436,239501,0
2014-11-03,14.35,14.35,14.167,14.233,306625,0
2014-11-04,14.263,14.292,14.167,14.225,240114,0
2014-11-05,14.08,14.147,14.032,14.138,194973,0
2014-11-06,14.243,14.311,14.185,14.225,207187,0
2014-11-07,14.118,14.195,14.06,14.195,340163,0
2014-11-10,13.916,14.032,13.867,13.926,742138,0
2014-11-11,13.867,13.954,13.819,13.926,365470,0
2014-11-12,13.984,14.07,13.984,14.05,265270,0
2014-11-13,14.032,14.118,14.022,14.08,385727,0
2014-11-14,14.215,14.301,14.138,14.253,420528,0
2014-11-17,13.964,14.08,13.954,13.974,226237,0
2014-11-18,13.81,13.877,13.791,13.858,268609,0
2014-11-19,13.954,13.974,13.897,13.897,381899,0
2014-11-20,13.945,14.06,13.935,14.002,280276,0
2014-11-21,14.504,14.609,14.378,14.533,736178,0
2014-11-24,14.456,14.513,14.321,14.359,279366,0
2014-11-25,14.697,14.774,14.649,14.667,456586,0
2014-11-26,14.716,14.812,14.677,14.802,225029,0
2014-11-28,14.677,14.716,14.581,14.619,205493,0
2014-12-01,14.138,14.205,14.032,14.185,498300,0
2014-12-02,14.253,14.321,14.215,14.253,258783,0
2014-12-03,14.012,14.07,13.964,13.984,193813,0
2014-12-04,14.34,14.378,14.195,14.263,785843,0
2014-12-05,13.945,14.032,13.867,14.012,360672,0
2014-12-08,13.743,13.791,13.636,13.675,468854,0
2014-12-09,13.232,13.395,13.164,13.251,501355,0
2014-12-10,13.222,13.222,13.068,13.106,404149,0
2014-12-11,13.222,13.405,13.212,13.309,510690,0
2014-12-12,13.184,13.212,13.049,13.059,258229,0
2014-12-15,12.721,12.778,12.519,12.643,468771,0
2014-12-16,12.509,12.808,12.46,12.635,588146,0
2014-12-17,12.798,13.029,12.76,12.866,659451,0
2014-12-18,12.943,12.981,12.866,12.971,252231,0
2014-12-19,13.106,13.184,13.068,13.106,476018,0
2014-12-22,13.001,13.126,13.001,13.029,463700,0
2014-12-23,13.126,13.26,13.116,13.184,239799,0
2014-12-24,13.039,13.077,12.971,13.039,144050,0
2014-12-26,13.28,13.309,13.193,13.212,171994,0
2014-12-29,13.174,13.299,13.174,13.222,152619,0
2014-12-30,13.029,13.049,12.914,12.914,356928,0
2014-12-31,13.019,13.039,12.904,12.962,202259,0
2015-01-02,13.145,13.164,13.01,13.01,273760,0
2015-01-05,12.952,13.039,12.914,13.001,280894,0
2015-01-06,13.106,13.154,12.952,13.019,388412,0
2015-01-07,13.222,13.386,13.202,13.26,566908,0
2015-01-08,13.29,13.453,13.29,13.357,327033,0
2015-01-09,13.935,14.042,13.858,13.945,617024,0
2015-01-12,13.867,13.877,13.723,13.791,309648,0
2015-01-13,14.195,14.398,14.157,14.301,459289,0
2015-01-14,14.233,14.418,14.233,14.369,279277,0
2015-01-15,14.494,14.504,14.35,14.359,237605,0
2015-01-16,14.263,14.378,14.215,14.369,326576,0
2015-01-20,14.533,14.735,14.504,14.706,371053,0
2015-01-21,14.832,15.091,14.832,15.063,376096,0
2015-01-22,15.121,15.216,15.043,15.208,318059,0
2015-01-23,15.033,15.101,15.015,15.082,265579,0
2015-01-26,14.908,15.091,14.908,15.005,298772,0
2015-01-27,14.822,14.976,14.784,14.928,190626,0
2015-01-28,14.918,14.928,14.764,14.774,209913,0
2015-01-29,14.649,14.697,14.552,14.687,281765,0
2015-01-30,14.513,14.581,14.378,14.408,370607,0
2015-02-02,14.601,14.764,14.561,14.735,293799,0
2015-02-03,14.918,15.053,14.889,15.053,384127,0
2015-02-04,15.564,15.795,15.535,15.728,749474,0
2015-02-05,15.949,16.239,15.949,16.209,991177,0
2015-02-06,15.891,16.306,15.891,16.113,1861512,0
2015-02-09,16.074,16.296,16.074,16.209,938762,0
2015-02-10,15.863,15.968,15.825,15.901,808850,0
2015-02-11,15.574,15.67,15.4,15.612,902621,0
2015-02-12,16.094,16.296,16.094,16.248,553704,0
2015-02-13,16.344,16.374,16.229,16.287,307533,0
2015-02-17,16.171,16.2,16.104,16.181,464060,0
2015-02-18,16.335,16.354,16.229,16.306,263822,0
2015-02-19,16.229,16.306,16.161,16.248,309377,0
2015-02-20,16.248,16.402,16.209,16.402,319802,0
2015-02-23,16.325,16.364,16.209,16.219,237830,0
2015-02-24,16.219,16.306,16.191,16.229,325244,0
2015-02-25,15.959,16.036,15.959,15.998,255936,0
2015-02-26,16.008,16.026,15.978,16.008,222138,0
2015-02-27,16.277,16.422,16.2,16.296,550944,0
2015-03-02,15.825,15.882,15.757,15.853,391820,0
2015-03-03,15.342,15.409,14.967,15.025,814356,0
2015-03-04,15.091,15.216,15.053,15.169,830439,0
2015-03-05,15.574,15.632,15.487,15.525,570402,0
2015-03-06,15.101,15.111,14.937,14.976,397527,0
2015-03-09,15.121,15.159,15.063,15.111,389642,0
2015-03-10,14.629,14.629,14.484,14.513,433846,0
2015-03-11,14.639,14.667,14.581,14.601,268546,0
2015-03-12,14.523,14.571,14.466,14.466,262736,0
2015-03-13,14.475,14.475,14.398,14.426,234096,0
2015-03-16,14.649,14.745,14.649,14.716,265952,0
2015-03-17,14.609,14.764,14.581,14.745,245614,0
2015-03-18,14.706,14.957,14.658,14.918,287536,0
2015-03-19,14.85,14.87,14.706,14.735,349380,0
2015-03-20,14.667,14.754,14.609,14.629,377397,0
2015-03-23,14.513,14.609,14.494,14.533,490813,0
2015-03-24,14.533,14.542,14.446,14.494,529103,0
2015-03-25,14.581,14.591,14.484,14.484,260556,0
2015-03-26,14.388,14.436,14.35,14.359,275603,0
2015-03-27,14.359,14.466,14.359,14.408,191656,0
2015-03-30,14.456,14.609,14.436,14.609,348342,0
2015-03-31,14.725,14.754,14.667,14.706,233268,0
2015-04-01,15.439,15.641,15.409,15.612,784575,0
2015-04-02,16.036,16.171,16.016,16.104,537923,0
2015-04-06,16.161,16.296,16.123,16.267,300507,0
2015-04-07,16.392,16.45,16.354,16.383,472194,0
2015-04-08,17.009,17.327,16.99,17.25,969382,0
2015-04-09,17.405,17.626,17.135,17.54,1960675,0
2015-04-10,17.057,17.106,16.961,17.029,1154708,0
2015-04-13,17.125,17.173,16.836,16.884,812799,0
2015-04-14,16.836,17.039,16.807,16.971,598522,0
2015-04-15,17.077,17.337,17.057,17.298,1098209,0
2015-04-16,17.106,17.25,17.067,17.173,902044,0
2015-04-17,16.672,16.701,16.432,16.653,1011407,0
2015-04-20,17.25,17.607,17.25,17.54,1281479,0
2015-04-21,18.07,18.147,18.012,18.07,795194,0
2015-04-22,18.079,18.301,17.983,18.195,1188156,0
2015-04-23,18.166,18.647,18.07,18.484,960354,0
2015-04-24,18.532,18.754,18.455,18.705,1163370,0
2015-04-27,18.947,19.053,18.87,18.879,586382,0
2015-04-28,19.081,19.158,18.956,19.081,976957,0
2015-04-29,19.149,19.149,18.86,18.975,841957,0
2015-04-30,18.175,18.195,18.012,18.108,800036,0
2015-05-01,18.137,18.339,18.118,18.33,284942,0
2015-05-04,18.639,18.822,18.542,18.744,613568,0
2015-05-05,18.406,18.406,18.118,18.156,605163,0
2015-05-06,17.79,17.809,17.511,17.588,670770,0
2015-05-07,17.202,17.385,17.154,17.366,822503,0
2015-05-08,17.829,17.887,17.771,17.79,805120,0
2015-05-11,18.172,18.192,17.84,17.898,657938,0
2015-05-12,17.526,17.791,17.526,17.556,722230,0
2015-05-13,17.634,17.663,17.458,17.497,424463,0
2015-05-14,17.516,17.585,17.438,17.487,469708,0
2015-05-15,17.702,17.947,17.693,17.908,455076,0
2015-05-18,17.448,17.448,17.252,17.35,515230,0
2015-05-19,17.575,17.663,17.497,17.644,582341,0
2015-05-20,17.565,17.634,17.516,17.575,342144,0
2015-05-21,17.125,17.311,17.105,17.213,569083,0
2015-05-22,17.35,17.575,17.33,17.458,542222,0
2015-05-26,17.507,17.565,17.389,17.458,459058,0
2015-05-27,17.438,17.575,17.428,17.546,327539,0
2015-05-28,16.949,17.037,16.841,17.017,427784,0
2015-05-29,16.596,16.674,16.528,16.645,673360,0
2015-06-01,16.684,16.772,16.674,16.694,395417,0
2015-06-02,16.782,16.919,16.714,16.86,274056,0
2015-06-03,16.88,16.909,16.753,16.9,303742,0
2015-06-04,16.714,16.743,16.606,16.665,333667,0
2015-06-05,16.576,16.753,16.557,16.674,367779,0
2015-06-08,16.88,16.919,16.635,16.792,505250,0
2015-06-09,16.312,16.449,16.244,16.41,379113,0
2015-06-10,16.244,16.41,16.224,16.381,416612,0
2015-06-11,16.332,16.41,16.283,16.361,395395,0
2015-06-12,16.351,16.459,16.322,16.439,210802,0
2015-06-15,16.067,16.067,15.862,15.901,421705,0
2015-06-16,15.803,15.832,15.656,15.813,921644,0
2015-06-17,15.872,15.901,15.734,15.852,479819,0
2015-06-18,15.392,15.431,15.284,15.362,519957,0
2015-06-19,15.274,15.402,15.264,15.323,593288,0
2015-06-22,15.499,15.568,15.46,15.49,698178,0
2015-06-23,15.793,15.96,15.793,15.92,741927,0
2015-06-24,15.979,16.018,15.813,15.862,445502,0
2015-06-25,16.155,16.155,15.93,15.93,442234,0
2015-06-26,15.451,15.499,15.274,15.421,791629,0
2015-06-29,15.167,15.264,15.069,15.078,386878,0
2015-06-30,15.519,15.539,15.323,15.372,326836,0
2015-07-01,15.353,15.372,15.216,15.245,355013,0
2015-07-02,15.313,15.49,15.245,15.313,358281,0
2015-07-06,14.413,14.471,14.276,14.354,474508,0
2015-07-07,14.001,14.099,13.551,14.06,1108955,0
2015-07-08,13.013,13.091,12.729,12.758,2262542,0
2015-07-09,13.629,13.864,13.59,13.59,1312505,0
2015-07-10,14.236,14.295,14.109,14.256,734129,0
2015-07-13,14.54,14.569,14.364,14.413,643741,0
2015-07-14,14.227,14.227,14.07,14.129,934085,0
2015-07-15,13.943,14.001,13.845,13.894,549338,0
2015-07-16,13.766,13.913,13.717,13.884,786421,0
2015-07-17,14.07,14.148,13.962,14.06,629851,0
2015-07-20,13.904,14.168,13.766,14.011,740359,0
2015-07-21,14.657,14.697,14.53,14.56,613204,0
2015-07-22,14.413,14.452,14.354,14.393,322535,0
2015-07-23,14.393,14.393,14.187,14.236,489930,0
2015-07-24,14.197,14.197,13.972,14.001,321922,0
2015-07-27,13.394,13.512,13.267,13.385,883140,0
2015-07-28,13.443,13.62,13.414,13.571,607076,0
2015-07-29,13.541,13.766,13.512,13.629,1122028,0
2015-07-30,13.561,13.669,13.541,13.62,375031,0
2015-07-31,13.904,13.952,13.727,13.796,697157,0
2015-08-03,13.629,13.649,13.453,13.512,678310,0
2015-08-04,13.502,13.541,13.375,13.424,314568,0
2015-08-05,13.541,13.59,13.443,13.482,374316,0
2015-08-06,13.434,13.463,13.365,13.414,415302,0
2015-08-07,13.512,13.561,13.424,13.463,315692,0
2015-08-10,13.933,14.099,13.894,14.06,393925,0
2015-08-11,13.884,13.982,13.835,13.952,516261,0
2015-08-12,13.522,13.522,13.316,13.502,672645,0
2015-08-13,13.257,13.306,13.179,13.189,597271,0
2015-08-14,13.169,13.257,13.169,13.238,296899,0
2015-08-17,13.091,13.218,13.061,13.208,229185,0
2015-08-18,13.199,13.228,13.13,13.15,434063,0
2015-08-19,13.042,13.101,12.846,12.973,587262,0
2015-08-20,13.199,13.296,13.091,13.101,657632,0
2015-08-21,13.414,14.138,13.414,13.708,1493076,0
2015-08-24,12.729,13.531,12.631,13.013,1486640,0
2015-08-25,13.502,13.522,12.973,12.983,1204960,0
2015-08-26,12.944,12.993,12.562,12.964,642107,0
2015-08-27,13.189,13.522,13.179,13.453,530885,0
2015-08-28,13.179,13.287,13.061,13.14,520672,0
2015-08-31,12.817,12.924,12.689,12.817,544775,0
2015-09-01,12.572,12.689,12.405,12.445,775390,0
2015-09-02,12.572,12.621,12.405,12.562,545490,0
2015-09-03,12.65,12.895,12.65,12.709,405568,0
2015-09-04,12.425,12.435,12.229,12.268,468176,0
2015-09-08,12.973,13.101,12.915,13.032,494934,0
2015-09-09,13.169,13.257,12.944,12.973,522919,0
2015-09-10,12.983,13.159,12.924,13.032,391183,0
2015-09-11,13.042,13.218,13.022,13.159,261561,0
2015-09-14,13.11,13.159,13.042,13.11,261561,0
2015-09-15,12.954,13.081,12.885,13.032,464703,0
2015-09-16,13.238,13.492,13.238,13.414,881506,0
2015-09-17,12.905,13.277,12.875,13.013,513874,0
2015-09-18,12.787,12.875,12.65,12.68,441825,0
2015-09-21,12.768,12.807,12.631,12.709,649155,0
2015-09-22,12.699,12.748,12.65,12.67,582564,0
2015-09-23,12.523,12.562,12.445,12.454,420194,0
2015-09-24,12.347,12.494,12.298,12.474,430877,0
2015-09-25,12.572,12.601,12.337,12.386,430080,0
2015-09-28,12.278,12.278,12.092,12.141,346483,0
2015-09-29,12.112,12.21,12.014,12.161,454183,0
2015-09-30,12.523,12.65,12.415,12.503,678977,0
2015-10-01,12.621,12.64,12.445,12.572,381567,0
2015-10-02,12.552,12.885,12.513,12.885,303640,0
2015-10-05,12.748,12.895,12.709,12.856,546323,0
2015-10-06,12.376,12.386,12.151,12.259,799902,0
2015-10-07,12.474,12.601,12.337,12.474,454183,0
2015-10-08,12.17,12.415,12.141,12.376,623519,0
2015-10-09,12.533,12.64,12.405,12.474,575006,0
2015-10-12,13.12,13.189,13.081,13.169,577881,0
2015-10-13,13.502,13.561,13.287,13.345,860875,0
2015-10-14,13.943,14.687,13.796,14.383,2212600,0
2015-10-15,13.502,13.522,13.228,13.434,1178099,0
2015-10-16,13.434,13.522,13.355,13.502,416190,0
2015-10-19,13.394,13.443,13.277,13.326,266374,0
2015-10-20,13.022,13.169,12.964,13.11,411071,0
2015-10-21,13.11,13.159,12.797,12.885,678364,0
2015-10-22,12.582,12.915,12.523,12.689,1107015,0
2015-10-23,12.689,12.689,12.552,12.611,600233,0
2015-10-26,12.415,12.445,12.366,12.386,639248,0
2015-10-27,12.278,12.337,12.229,12.317,812056,0
2015-10-28,12.18,12.2,11.945,12.014,664168,0
2015-10-29,11.965,11.994,11.906,11.984,496466,0
2015-10-30,12.102,12.122,11.975,12.024,688271,0
2015-11-02,11.984,12.053,11.916,12.033,421437,0
2015-11-03,11.955,12.112,11.945,12.043,396376,0
2015-11-04,12.131,12.17,11.965,11.965,620808,0
2015-11-05,12.689,12.758,12.591,12.64,880280,0
2015-11-06,12.689,12.689,12.543,12.68,763134,0
2015-11-09,12.425,12.435,12.219,12.259,951618,0
2015-11-10,12.278,12.308,12.2,12.229,754657,0
2015-11-11,12.327,12.356,12.2,12.21,341736,0
2015-11-12,12.699,12.699,12.552,12.562,466950,0
2015-11-13,12.435,12.474,12.298,12.337,627298,0
2015-11-16,12.484,12.562,12.415,12.543,581645,0
2015-11-17,12.572,12.591,12.474,12.503,456226,0
2015-11-18,12.268,12.337,12.2,12.327,382486,0
2015-11-19,12.464,12.562,12.464,12.484,325394,0
2015-11-20,12.631,12.758,12.631,12.719,681531,0
2015-11-23,12.582,12.582,12.425,12.435,298533,0
2015-11-24,12.405,12.523,12.347,12.484,315181,0
2015-11-25,12.347,12.366,12.278,12.298,275145,0
2015-11-27,12.21,12.239,12.161,12.161,279435,0
2015-11-30,12.161,12.229,12.122,12.19,455307,0
2015-12-01,12.259,12.278,12.131,12.19,844806,0
2015-12-02,12.161,12.161,11.965,11.984,1258579,0
2015-12-03,11.965,11.975,11.73,11.789,1123270,0
2015-12-04,11.838,11.965,11.779,11.906,304661,0
2015-12-07,11.867,11.867,11.661,11.72,397908,0
2015-12-08,11.593,11.642,11.534,11.622,391409,0
2015-12-09,11.514,11.671,11.397,11.465,527821,0
2015-12-10,11.436,11.505,11.397,11.426,519140,0
2015-12-11,11.387,11.426,11.27,11.289,901422,0
2015-12-14,11.446,11.534,11.348,11.475,520473,0
2015-12-15,11.642,11.965,11.612,11.916,1071371,0
2015-12-16,12.014,12.092,11.916,12.073,486355,0
2015-12-17,12.082,12.092,11.926,11.975,572964,0
2015-12-18,12.053,12.092,11.945,12.053,636592,0
2015-12-21,12.033,12.073,11.838,11.965,633937,0
2015-12-22,11.935,12.004,11.867,11.965,324269,0
2015-12-23,12.014,12.131,12.014,12.092,541711,0
2015-12-24,12.043,12.161,12.043,12.092,154337,0
2015-12-28,11.984,11.984,11.916,11.945,300632,0
2015-12-29,12.053,12.082,11.994,12.033,335593,0
2015-12-30,11.887,11.896,11.828,11.838,187828,0
2015-12-31,11.818,11.862,11.769,11.808,272623,0
2016-01-04,11.554,11.612,11.456,11.554,520080,0
2016-01-05,11.485,11.514,11.417,11.485,343864,0
2016-01-06,11.26,11.328,11.221,11.279,291094,0
2016-01-07,10.819,11.005,10.751,10.78,580038,0
2016-01-08,11.093,11.098,10.898,10.927,559173,0
2016-01-11,10.956,10.966,10.77,10.829,586696,0
2016-01-12,10.731,10.741,10.555,10.643,532611,0
2016-01-13,10.898,11.005,10.712,10.751,439854,0
2016-01-14,10.8,10.947,10.672,10.917,428381,0
2016-01-15,10.486,10.555,10.349,10.506,433611,0
2016-01-19,10.829,10.849,10.623,10.682,403117,0
2016-01-20,10.144,10.222,9.909,10.163,726144,0
2016-01-21,10.105,10.34,10.056,10.222,543795,0
2016-01-22,10.418,10.477,10.373,10.467,410335,0
2016-01-25,10.408,10.477,10.33,10.34,389825,0
2016-01-26,10.369,10.565,10.369,10.506,479789,0
2016-01-27,10.477,10.609,10.418,10.477,399545,0
2016-01-28,10.663,10.672,10.506,10.555,239025,0
2016-01-29,10.77,10.868,10.712,10.858,353954,0
2016-02-01,10.721,10.77,10.653,10.741,304010,0
2016-02-02,10.653,10.663,10.477,10.477,482720,0
2016-02-03,10.594,10.663,10.437,10.623,810601,0
2016-02-04,10.819,10.849,10.653,10.692,1615966,0
2016-02-05,10.731,10.731,10.574,10.623,824715,0
2016-02-08,10.467,10.477,10.271,10.359,363156,0
2016-02-09,10.222,10.349,10.153,10.222,386550,0
2016-02-10,10.3,10.516,10.291,10.31,375294,0
2016-02-11,10.212,10.3,10.124,10.242,475505,0
2016-02-12,10.202,10.34,10.153,10.32,350789,0
2016-02-16,10.545,10.633,10.526,10.623,238205,0
2016-02-17,10.77,10.888,10.761,10.819,326499,0
2016-02-18,10.986,10.986,10.829,10.858,237181,0
2016-02-19,10.927,11.206,10.927,11.142,655309,0
2016-02-22,11.387,11.485,11.377,11.465,525064,0
2016-02-23,11.397,11.485,11.275,11.299,269870,0
2016-02-24,11.103,11.279,10.996,11.221,256156,0
2016-02-25,11.084,11.221,11.044,11.201,317625,0
2016-02-26,11.465,11.465,11.343,11.348,226258,0
2016-02-29,11.289,11.397,11.27,11.299,364837,0
2016-03-01,11.27,11.368,11.201,11.348,389861,0
2016-03-02,11.368,11.485,11.348,11.465,420437,0
2016-03-03,11.426,11.573,11.348,11.573,287914,0
2016-03-04,11.573,11.74,11.475,11.72,214492,0
2016-03-07,11.544,11.622,11.504,11.573,145865,0
2016-03-08,11.495,11.514,11.382,11.465,199110,0
2016-03-09,11.554,11.808,11.48,11.495,436033,0
2016-03-10,11.544,11.583,11.279,11.407,237604,0
2016-03-11,11.573,11.681,11.551,11.671,313207,0
2016-03-14,11.73,11.887,11.725,11.838,287859,0
2016-03-15,11.612,11.71,11.593,11.691,240194,0
2016-03-16,11.622,12.127,11.524,12.053,600609,0
2016-03-17,12.513,12.748,12.484,12.699,587260,0
2016-03-18,12.729,12.807,12.689,12.719,301159,0
2016-03-21,12.582,12.591,12.484,12.484,218422,0
2016-03-22,12.435,12.591,12.435,12.533,417543,0
2016-03-23,12.582,12.611,12.445,12.445,443302,0
2016-03-24,12.445,12.543,12.405,12.543,437083,0
2016-03-28,12.572,12.655,12.55,12.631,163787,0
2016-03-29,12.572,12.885,12.503,12.826,480530,0
2016-03-30,12.787,12.836,12.689,12.689,394023,0
2016-03-31,12.895,12.983,12.875,12.885,254674,0
2016-04-01,12.631,12.797,12.513,12.768,305072,0
2016-04-04,12.738,12.826,12.64,12.64,178551,0
2016-04-05,12.484,12.562,12.44,12.445,278827,0
2016-04-06,12.484,12.64,12.464,12.611,355896,0
2016-04-07,12.415,12.425,12.288,12.327,273365,0
2016-04-08,12.552,12.601,12.494,12.513,219850,0
2016-04-11,12.631,12.684,12.562,12.601,280830,0
2016-04-12,12.464,12.621,12.419,12.582,230284,0
2016-04-13,12.67,12.787,12.67,12.787,393427,0
2016-04-14,12.748,12.778,12.699,12.768,241318,0
2016-04-15,12.68,12.699,12.601,12.621,232601,0
2016-04-18,12.513,12.552,12.405,12.513,351207,0
2016-04-19,12.396,12.494,12.348,12.454,487298,0
2016-04-20,12.043,12.082,11.945,11.994,640731,0
2016-04-21,11.994,12.082,11.754,11.769,557321,0
2016-04-22,11.847,12.014,11.789,11.818,514695,0
2016-04-25,11.779,11.779,11.671,11.7,371823,0
2016-04-26,11.789,11.838,11.72,11.74,206202,0
2016-04-27,11.759,11.828,11.71,11.798,260912,0
2016-04-28,11.642,11.71,11.573,11.573,220278,0
2016-04-29,11.514,11.534,11.382,11.456,221638,0
2016-05-02,11.417,11.446,11.368,11.397,204114,0
2016-05-03,11.328,11.377,11.211,11.24,513905,0
2016-05-04,11.279,11.338,11.182,11.24,585029,0
2016-05-05,11.309,11.363,11.289,11.319,691076,0
2016-05-06,11.074,11.162,11.061,11.084,406885,0
2016-05-09,11.093,11.113,10.888,10.947,504848,0
2016-05-10,11.084,11.201,11.025,11.152,390367,0
2016-05-11,11.074,11.123,11.015,11.035,396591,0
2016-05-12,11.133,11.191,11.005,11.064,402914,0
2016-05-13,11.33,11.33,10.9,10.92,401114,0
2016-05-16,11.18,11.22,11.095,11.19,464391,0
2016-05-17,11.08,11.13,10.99,10.99,418227,0
2016-05-18,10.86,10.95,10.76,10.81,468059,0
2016-05-19,10.67,10.69,10.58,10.64,316304,0
2016-05-20,10.78,10.9,10.78,10.83,420878,0
2016-05-23,10.8,10.82,10.73,10.75,305440,0
2016-05-24,10.6,10.72,10.54,10.7,404746,0
2016-05-25,10.78,10.87,10.78,10.84,211130,0
2016-05-26,10.84,10.85,10.785,10.82,117978,0
2016-05-27,10.57,10.62,10.44,10.52,2903836,0
2016-05-31,10.75,10.8,10.66,10.76,608614,0
2016-06-01,10.97,11.05,10.94,11.03,586759,0
2016-06-02,10.93,11,10.88,10.99,309162,0
2016-06-03,10.96,10.96,10.85,10.88,370251,0
2016-06-06,10.83,10.89,10.79,10.87,353171,0
2016-06-07,11.07,11.13,11.06,11.1,222828,0
2016-06-08,11.16,11.17,11.115,11.13,185308,0
2016-06-09,11.1,11.1,11.03,11.06,356786,0
2016-06-10,10.93,10.94,10.8436,10.88,338603,0
2016-06-13,10.62,10.6398,10.46,10.5,518120,0
2016-06-14,10.45,10.52,10.35,10.45,391976,0
2016-06-15,10.34,10.4,10.31,10.34,201241,0
2016-06-16,10.07,10.14,9.91,10.12,457140,0
2016-06-17,10.15,10.2,10.1,10.16,240344,0
2016-06-20,10.62,10.62,10.365,10.37,200568,0
2016-06-21,10.43,10.51,10.37,10.48,167630,0
2016-06-22,10.53,10.56,10.46,10.46,200369,0
2016-06-23,10.65,10.73,10.591,10.73,202850,0
2016-06-24,10.15,10.27,10.0032,10.04,398957,0
2016-06-27,10.05,10.06,9.89,9.98,228028,0
2016-06-28,10.02,10.09,9.98,10.07,331577,0
2016-06-29,10.12,10.25,10.102,10.22,285990,0
2016-06-30,10.33,10.46,10.28,10.41,399641,0
2016-07-01,10.41,10.47,10.41,10.45,156527,0
2016-07-05,10.31,10.32,10.2,10.22,163257,0
2016-07-06,10.09,10.25,10.06,10.22,452226,0
2016-07-07,10.39,10.48,10.29,10.35,237795,0
2016-07-08,10.35,10.405,10.31,10.4,176483,0
2016-07-11,10.2,10.2,10.13,10.16,420825,0
2016-07-12,10.29,10.35,10.25,10.3,236649,0
2016-07-13,10.3,10.32,10.22,10.26,392378,0
2016-07-14,10.43,10.49,10.41,10.47,245947,0
2016-07-15,10.47,10.51,10.41,10.43,146058,0
2016-07-18,10.34,10.37,10.29,10.36,279891,0
2016-07-19,10.16,10.16,10.01,10.01,347835,0
2016-07-20,10.1,10.13,10.05,10.11,304501,0
2016-07-21,10.33,10.4,10.31,10.35,346521,0
2016-07-22,10.35,10.38,10.32,10.37,261567,0
2016-07-25,10.35,10.371,10.27,10.28,162386,0
2016-07-26,10.53,10.59,10.5,10.55,288348,0
2016-07-27,10.64,10.66,10.52,10.61,221870,0
2016-07-28,10.61,10.64,10.56,10.6,185924,0
2016-07-29,10.57,10.61,10.52,10.57,155818,0
2016-08-01,10.57,10.6,10.46,10.48,135085,0
2016-08-02,10.47,10.47,10.36,10.42,156893,0
2016-08-03,10.4,10.48,10.39,10.48,128268,0
2016-08-04,10.43,10.43,10.33,10.42,99153,0
2016-08-05,10.44,10.56,10.43,10.56,137744,0
2016-08-08,10.64,10.66,10.61,10.66,133798,0
2016-08-09,10.73,10.78,10.69,10.74,317052,0
2016-08-10,10.65,10.69,10.56,10.58,253070,0
2016-08-11,10.55,10.64,10.52,10.62,210077,0
2016-08-12,10.66,10.77,10.66,10.7,192011,0
2016-08-15,10.74,10.81,10.71,10.81,404557,0
2016-08-16,10.79,10.8,10.75,10.78,147239,0
2016-08-17,10.81,11.08,10.78,10.99,1182852,0
2016-08-18,11.645,11.69,11.57,11.68,832755,0
2016-08-19,11.9,12,11.86,12,529498,0
2016-08-22,11.84,11.85,11.75,11.77,283422,0
2016-08-23,11.67,11.72,11.63,11.63,311673,0
2016-08-24,11.63,11.66,11.6,11.61,184311,0
2016-08-25,11.59,11.61,11.56,11.57,336430,0
2016-08-26,11.65,11.74,11.52,11.59,485456,0
2016-08-29,11.52,11.54,11.42,11.49,319561,0
2016-08-30,11.5,11.5,11.4,11.42,133033,0
2016-08-31,11.34,11.36,11.19,11.24,183330,0
2016-09-01,11.42,11.48,11.36,11.39,157221,0
2016-09-02,11.65,11.72,11.5,11.67,334882,0
2016-09-06,11.83,11.88,11.75,11.79,279544,0
2016-09-07,11.75,11.75,11.65,11.66,214089,0
2016-09-08,11.86,11.8701,11.81,11.83,404798,0
2016-09-09,11.84,11.99,11.74,11.79,589467,0
2016-09-12,11.5,11.67,11.45,11.66,250203,0
2016-09-13,11.5,11.505,11.33,11.39,299638,0
2016-09-14,11.62,11.635,11.54,11.59,353013,0
2016-09-15,11.68,12.12,11.62,11.99,2730876,0
2016-09-16,12,12,11.77,11.83,884133,0
2016-09-19,11.86,11.95,11.81,11.82,511877,0
2016-09-20,11.8,11.87,11.74,11.75,310938,0
2016-09-21,11.73,11.885,11.65,11.88,358610,0
2016-09-22,11.99,12.36,11.92,12.23,1635982,0
2016-09-23,12.24,12.32,12.19,12.2,844880,0
2016-09-26,12.13,12.14,12.01,12.02,274228,0
2016-09-27,12.11,12.22,12.045,12.21,623087,0
2016-09-28,12.33,12.37,12.24,12.36,204366,0
2016-09-29,12.31,12.36,12.17,12.27,411431,0
2016-09-30,12.21,12.23,12.15,12.18,261708,0
2016-10-03,12.25,12.25,12.11,12.19,316423,0
2016-10-04,12.19,12.23,12.005,12.07,386615,0
2016-10-05,12.21,12.26,12.15,12.23,377044,0
2016-10-06,12.14,12.26,12.1,12.23,292652,0
2016-10-07,12.21,12.22,12.025,12.1,220196,0
2016-10-10,12.22,12.6,12.22,12.53,1254110,0
2016-10-11,12.79,12.84,12.61,12.65,415221,0
2016-10-12,12.6,12.6,12.45,12.51,313614,0
2016-10-13,12.33,12.35,12.21,12.32,497086,0
2016-10-14,12.76,12.83,12.69,12.78,595590,0
2016-10-17,12.48,12.48,12.19,12.29,550746,0
2016-10-18,12.19,12.19,11.82,11.96,793906,0
2016-10-19,12.23,12.28,12.16,12.25,458345,0
2016-10-20,12.18,12.18,12.08,12.14,167157,0
2016-10-21,12.14,12.14,12,12.04,268246,0
2016-10-24,12.1,12.1,11.99,12.02,339768,0
2016-10-25,11.96,11.98,11.89,11.9,255416,0
2016-10-26,11.81,11.86,11.77,11.8,252627,0
2016-10-27,11.82,11.86,11.755,11.8,240392,0
2016-10-28,11.76,11.81,11.6999,11.72,196889,0
2016-10-31,11.69,11.745,11.6834,11.72,193595,0
2016-11-01,11.75,11.8,11.59,11.62,341791,0
2016-11-02,11.59,11.59,11.4337,11.5,265225,0
2016-11-03,11.68,11.71,11.54,11.58,278763,0
2016-11-04,11.57,11.585,11.5,11.5,149868,0
2016-11-07,11.69,11.75,11.65,11.74,248439,0
2016-11-08,11.64,11.815,11.6,11.73,258714,0
2016-11-09,11.48,11.63,11.47,11.48,296764,0
2016-11-10,11.47,11.475,11.22,11.29,366141,0
2016-11-11,11.05,11.05,10.84,10.92,302567,0
2016-11-14,10.89,10.97,10.85,10.93,192384,0
2016-11-15,10.92,11.03,10.92,11.02,163893,0
2016-11-16,10.94,10.98,10.88,10.93,168562,0
2016-11-17,11.15,11.26,11.1,11.18,339007,0
2016-11-18,11.51,11.61,11.44,11.58,462420,0
2016-11-21,11.56,11.57,11.435,11.5,358922,0
2016-11-22,11.56,11.59,11.5,11.56,261125,0
2016-11-23,11.42,11.42,11.34,11.35,189696,0
2016-11-25,11.5,11.5,11.41,11.45,148118,0
2016-11-28,11.32,11.32,11.25,11.27,183099,0
2016-11-29,11.26,11.35,11.25,11.28,149247,0
2016-11-30,12.1,12.17,12,12.03,942600,0
2016-12-01,12.44,12.58,12.44,12.57,689630,0
2016-12-02,12.24,12.3,12.2,12.24,209145,0
2016-12-05,12.17,12.2,12.08,12.16,160920,0
2016-12-06,12.19,12.23,12.15,12.19,180354,0
2016-12-07,12.1,12.17,12.07,12.16,363181,0
2016-12-08,12.18,12.275,12.135,12.25,302677,0
2016-12-09,12.4,12.47,12.36,12.4,191840,0
2016-12-12,12.01,12.01,11.86,11.9,239609,0
2016-12-13,12.25,12.29,12.205,12.23,210365,0
2016-12-14,12.16,12.2,11.95,11.99,169660,0
2016-12-15,11.9,11.9,11.76,11.81,202855,0
2016-12-16,11.68,11.7,11.49,11.5,374191,0
2016-12-19,11.53,11.54,11.47,11.47,134051,0
2016-12-20,11.48,11.54,11.47,11.48,152517,0
2016-12-21,11.59,11.6,11.48,11.49,193352,0
2016-12-22,11.38,11.41,11.3207,11.39,216413,0
2016-12-23,11.47,11.49,11.44,11.44,184080,0
2016-12-27,11.45,11.51,11.45,11.51,152602,0
2016-12-28,11.59,11.62,11.53,11.55,150100,0
2016-12-29,11.55,11.635,11.54,11.59,145214,0
2016-12-30,11.58,11.62,11.51,11.55,153209,0
2017-01-03,11.68,11.78,11.67,11.76,209865,0
2017-01-04,11.71,11.815,11.71,11.77,315867,0
2017-01-05,11.83,11.995,11.83,11.99,396632,0
2017-01-06,11.92,11.92,11.79,11.82,227533,0
2017-01-09,11.89,11.95,11.86,11.89,189185,0
2017-01-10,11.73,11.79,11.71,11.73,317919,0
2017-01-11,11.52,11.52,11.4,11.48,448033,0
2017-01-12,11.36,11.43,11.32,11.43,244273,0
2017-01-13,11.47,11.53,11.43,11.48,158511,0
2017-01-17,11.41,11.43,11.38,11.43,208315,0
2017-01-18,11.47,11.48,11.39,11.4,243453,0
2017-01-19,11.38,11.39,11.28,11.33,134966,0
2017-01-20,11.33,11.39,11.28,11.3,117542,0
2017-01-23,11.37,11.41,11.32,11.38,125230,0
2017-01-24,11.44,11.56,11.44,11.51,194251,0
2017-01-25,11.42,11.46,11.34,11.34,175940,0
2017-01-26,11.72,11.93,11.72,11.9,1272419,0
2017-01-27,11.86,11.93,11.83,11.92,391609,0
2017-01-30,11.9,11.93,11.85,11.93,283779,0
2017-01-31,11.88,11.97,11.86,11.97,300509,0
2017-02-01,11.98,12,11.83,11.9,1273213,0
2017-02-02,11.95,11.98,11.89,11.96,501074,0
2017-02-03,11.98,11.995,11.93,11.94,165226,0
2017-02-06,11.89,12.14,11.85,11.97,453001,0
2017-02-07,12.2,12.3,12.12,12.14,211824,0
2017-02-08,12.25,12.3,12.23,12.27,250189,0
2017-02-09,12.24,12.25,12.18,12.2,182958,0
2017-02-10,12.23,12.28,12.19,12.28,172965,0
2017-02-13,12.27,12.32,12.26,12.26,159861,0
2017-02-14,12.08,12.14,12.035,12.12,166775,0
2017-02-15,12.12,12.18,12.09,12.18,95487,0
2017-02-16,12.03,12.11,11.99,12.11,361615,0
2017-02-17,12.13,12.2,12.07,12.17,399592,0
2017-02-21,12.05,12.09,12,12.07,277995,0
2017-02-22,12.02,12.02,11.93,11.95,159272,0
2017-02-23,12.05,12.1,11.975,12.04,200666,0
2017-02-24,12.33,12.38,12.3,12.32,173444,0
2017-02-27,12.29,12.29,12.18,12.2,105863,0
2017-02-28,12.14,12.14,12.0839,12.1,129700,0
2017-03-01,12.17,12.29,12.15,12.27,331157,0
2017-03-02,12.11,12.12,12.04,12.06,387681,0
2017-03-03,12.08,12.12,12.0125,12.11,139306,0
2017-03-06,12.05,12.1,12.01,12.05,121015,0
2017-03-07,12.08,12.1288,12.08,12.1,126668,0
2017-03-08,12.32,12.37,12.27,12.29,177821,0
2017-03-09,12.3,12.3,12.19,12.25,130272,0
2017-03-10,12.33,12.36,12.27,12.36,129165,0
2017-03-13,12.37,12.44,12.36,12.41,288173,0
2017-03-14,12.3,12.36,12.28,12.33,205897,0
2017-03-15,12.26,12.63,12.19,12.62,1412894,0
2017-03-16,13.02,13.13,13,13.08,510972,0
2017-03-17,13.22,13.26,13.08,13.11,522578,0
2017-03-20,13.15,13.21,13.13,13.21,239767,0
2017-03-21,13.2,13.24,12.99,13.01,358379,0
2017-03-22,13.03,13.11,13,13.1,246429,0
2017-03-23,13.01,13.13,13.01,13.04,288841,0
2017-03-24,13.42,13.52,13.4,13.44,300826,0
2017-03-27,13.45,13.5,13.42,13.5,301892,0
2017-03-28,13.47,13.53,13.375,13.52,362535,0
2017-03-29,13.48,13.54,13.413,13.48,180746,0
2017-03-30,13.44,13.5,13.43,13.49,301442,0
2017-03-31,13.41,13.49,13.36,13.47,246514,0
2017-04-03,13.89,13.99,13.86,13.92,279065,0
2017-04-04,13.9,14.04,13.9,14.01,209116,0
2017-04-05,14.14,14.4811,14.06,14.3,854626,0
2017-04-06,13.5,13.5,13.28,13.45,809294,0
2017-04-07,14.06,14.16,14.05,14.1,477487,0
2017-04-10,13.53,13.63,13.53,13.61,263542,0
2017-04-11,13.61,13.65,13.545,13.58,176430,0
2017-04-12,13.51,13.53,13.41,13.49,342633,0
2017-04-13,13.66,13.7,13.58,13.58,159240,0
2017-04-17,13.63,13.74,13.6,13.71,198784,0
2017-04-18,13.11,13.265,13.0868,13.22,463078,0
2017-04-19,13.09,13.13,13,13.03,223138,0
2017-04-20,13.36,13.36,13.26,13.3,216168,0
2017-04-21,13.3,13.3,13.17,13.21,144611,0
2017-04-24,13.28,13.35,13.18,13.21,231147,0
2017-04-25,13.25,13.3,13.19,13.27,340609,0
2017-04-26,13.07,13.1,13.01,13.04,234642,0
2017-04-27,13.12,13.14,13.036,13.11,221311,0
2017-04-28,13,13.01,12.95,12.98,231525,0
2017-05-01,13.04,13.05,12.98,13.03,117078,0
2017-05-02,13.02,13.07,12.93,13.07,239466,0
2017-05-03,13.02,13.05,12.98,12.98,120071,0
2017-05-04,13.02,13.02,12.86,12.92,280603,0
2017-05-05,12.98,13.05,12.86,13.03,287581,0
2017-05-08,12.87,12.9,12.84,12.89,266142,0
2017-05-09,12.95,13.02,12.94,12.99,215621,0
2017-05-10,13.36,13.47,13.32,13.45,350396,0
2017-05-11,13.29,13.32,13.18,13.28,226377,0
2017-05-12,13.41,13.49,13.41,13.44,222380,0
2017-05-15,13.61,13.74,13.61,13.71,241006,0
2017-05-16,13.67,13.71,13.57,13.63,283900,0
2017-05-17,13.54,13.56,13.07,13.39,1157675,0
2017-05-18,13.23,13.32,13.14,13.25,263834,0
2017-05-19,13.33,13.48,13.3,13.41,556461,0
2017-05-22,13.36,13.39,13.33,13.37,175243,0
2017-05-23,13.78,13.88,13.78,13.83,295179,0
2017-05-24,14.43,14.45,14.3,14.36,413660,0
2017-05-25,14.35,14.38,14.26,14.3,157724,0
2017-05-26,14.31,14.38,14.305,14.34,126799,0
2017-05-30,14.48,14.55,14.48,14.54,173087,0
2017-05-31,14.5,14.5,14.385,14.42,233224,0
2017-06-01,14.49,14.59,14.49,14.54,166467,0
2017-06-02,14.5,14.5,14.4,14.46,602080,0
2017-06-05,14.53,14.65,14.53,14.62,700269,0
2017-06-06,14.65,14.75,14.64,14.71,160665,0
2017-06-07,14.73,14.76,14.685,14.73,204762,0
2017-06-08,14.73,14.7329,14.69,14.72,143179,0
2017-06-09,14.63,14.65,14.45,14.51,261313,0
2017-06-12,14.29,14.35,14.28,14.34,492252,0
2017-06-13,14.42,14.5,14.36,14.5,160510,0
2017-06-14,14.5,14.55,14.415,14.48,224394,0
2017-06-15,14.37,14.42,14.34,14.4,193209,0
2017-06-16,14.51,14.51,14.44,14.51,187208,0
2017-06-19,14.56,14.61,14.54,14.58,115027,0
2017-06-20,14.64,14.68,14.565,14.62,196571,0
2017-06-21,14.62,14.73,14.605,14.66,161981,0
2017-06-22,14.82,14.95,14.82,14.89,237046,0
2017-06-23,15.02,15.15,14.975,15.08,388561,0
2017-06-26,15.07,15.12,15.031,15.04,216939,0
2017-06-27,15.01,15.08,14.97,14.98,644216,0
2017-06-28,15,15.08,14.9728,15.08,497190,0
2017-06-29,15.05,15.05,14.793,14.84,315478,0
2017-06-30,14.92,15,14.86,14.96,240667,0
2017-07-03,14.84,14.92,14.82,14.86,134306,0
2017-07-05,13.85,13.98,13.74,13.97,817036,0
2017-07-06,13.65,13.67,13.53,13.53,421330,0
2017-07-07,13.46,13.51,13.42,13.47,515655,0
2017-07-10,13.93,13.95,13.86,13.86,277471,0
2017-07-11,13.98,13.985,13.89,13.97,332903,0
2017-07-12,14.04,14.29,14.03,14.26,425505,0
2017-07-13,14.2,14.23,14.09,14.15,246028,0
2017-07-14,14.28,14.44,14.28,14.41,215228,0
2017-07-17,14.49,14.545,14.45,14.47,194993,0
2017-07-18,14.52,14.65,14.52,14.58,612166,0
2017-07-19,14.67,14.79,14.67,14.77,552726,0
2017-07-20,14.71,14.71,14.57,14.58,207443,0
2017-07-21,14.93,14.9499,14.7095,14.87,316623,0
2017-07-24,15,15.01,14.91,14.95,228749,0
2017-07-25,14.86,14.86,14.71,14.73,173631,0
2017-07-26,14.69,14.75,14.6,14.75,277099,0
2017-07-27,14.72,14.75,14.53,14.66,260619,0
2017-07-28,14.66,14.745,14.63,14.74,181934,0
2017-07-31,14.61,14.61,14.54,14.58,222417,0
2017-08-01,14.4,14.4,14.29,14.35,301553,0
2017-08-02,14.6,14.66,14.475,14.5,210761,0
2017-08-03,14.94,14.94,14.32,14.44,3246618,0
2017-08-04,14.94,15.08,14.86,15.06,719962,0
2017-08-07,14.96,15,14.92,14.96,206622,0
2017-08-08,15,15.13,14.98,15.01,498782,0
2017-08-09,15.09,15.11,15.04,15.08,330799,0
2017-08-10,14.86,14.89,14.63,14.65,429421,0
2017-08-11,14.64,14.99,14.52,14.98,464368,0
2017-08-14,15.36,15.44,15.28,15.29,286344,0
2017-08-15,15.28,15.28,15.175,15.22,312996,0
2017-08-16,15.88,16.4,15.43,15.67,2859227,0
2017-08-17,15.68,15.68,14.86,14.86,1537658,0
2017-08-18,15.19,15.29,14.98,15.19,850686,0
2017-08-21,15.69,15.88,15.3,15.88,1644548,0
2017-08-22,15.41,16.545,15.3408,16.42,2992155,0
2017-08-23,16.26,16.27,16.09,16.11,1108402,0
2017-08-24,14.97,15,14.81,14.89,1611425,0
2017-08-25,14.91,14.92,14.825,14.85,517075,0
2017-08-28,14.68,14.7,14.56,14.62,688644,0
2017-08-29,14.59,14.72,14.58,14.62,490576,0
2017-08-30,14.59,14.63,14.5,14.59,674931,0
2017-08-31,14.59,14.61,14.43,14.44,368637,0
2017-09-01,14.53,14.55,14.46,14.52,277035,0
2017-09-05,14.42,14.5,14.34,14.39,363769,0
2017-09-06,14.41,14.51,14.37,14.47,407577,0
2017-09-07,14.56,14.57,14.46,14.47,267303,0
2017-09-08,14.47,14.53,14.41,14.42,590666,0
2017-09-11,14.52,14.62,14.485,14.59,311290,0
2017-09-12,14.46,14.47,14.34,14.34,400859,0
2017-09-13,14.21,14.21,14.07,14.08,485277,0
2017-09-14,14.08,14.1,14.02,14.08,238464,0
2017-09-15,14.13,14.2,14.09,14.2,201845,0
2017-09-18,14.23,14.24,14.06,14.14,556435,0
2017-09-19,14.1,14.16,14.02,14.15,516428,0
2017-09-20,14.6,14.62,14.36,14.49,949490,0
2017-09-21,14.71,14.72,14.595,14.63,569196,0
2017-09-22,14.52,14.54,14.43,14.49,342758,0
2017-09-25,14.31,14.31,14.105,14.16,292592,0
2017-09-26,14.22,14.24,14.145,14.16,729236,0
2017-09-27,14.25,14.32,14.1,14.2,297171,0
2017-09-28,13.91,13.93,13.8001,13.9,172219,0
2017-09-29,13.9,14.08,13.83,14.03,277224,0
2017-10-02,14.06,14.13,14.03,14.05,178174,0
2017-10-03,14.06,14.17,14.06,14.12,206817,0
2017-10-04,14.03,14.03,13.96,13.97,161648,0
2017-10-05,14.01,14.14,14,14.12,202517,0
2017-10-06,14.02,14.03,13.975,13.98,136518,0
2017-10-09,13.99,14,13.96,13.99,106190,0
2017-10-10,14.25,14.31,14.17,14.31,183470,0
2017-10-11,14.3,14.36,14.27,14.34,187294,0
2017-10-12,14.34,14.38,14.29,14.3,213808,0
2017-10-13,14.32,14.43,14.3,14.42,162843,0
2017-10-16,14.45,14.5,14.43,14.46,110360,0
2017-10-17,14.5,14.57,14.46,14.47,116211,0
2017-10-18,14.47,14.47,14.43,14.47,141040,0
2017-10-19,14.36,14.48,14.32,14.45,361891,0
2017-10-20,14.4,14.405,14.249,14.35,338690,0
2017-10-23,14.38,14.41,14.27,14.31,287019,0
2017-10-24,14.44,14.51,14.42,14.5,284681,0
2017-10-25,14.45,14.45,14.22,14.36,203577,0
2017-10-26,14.33,14.65,14.275,14.31,507669,0
2017-10-27,14.51,14.57,14.35,14.39,312570,0
2017-10-30,14.34,14.35,14.17,14.23,405778,0
2017-10-31,14.18,14.2,14.1,14.13,207745,0
2017-11-01,14.62,14.64,14.54,14.54,263502,0
2017-11-02,14.83,14.85,14.76,14.83,225106,0
2017-11-03,14.97,15.01,14.91,14.96,324506,0
2017-11-06,14.96,14.98,14.92,14.95,176303,0
2017-11-07,15.27,15.28,15.19,15.22,224919,0
2017-11-08,15.14,15.17,15.08,15.14,164683,0
2017-11-09,15.12,15.16,15.03,15.07,179289,0
2017-11-10,15.19,15.23,15.15,15.2,157057,0
