Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.476,29.835,29.288,29.835,516073,0
2005-02-28,29.646,29.826,29.264,29.545,751952,0
2005-03-01,29.61,30.125,29.531,30.013,587149,0
2005-03-02,29.912,29.936,29.694,29.766,519614,0
2005-03-03,29.912,30.188,29.711,29.944,410025,0
2005-03-04,30.116,30.85,29.975,30.796,801085,0
2005-03-07,30.796,31.296,30.523,30.936,408186,0
2005-03-08,30.969,31.007,30.686,30.835,360757,0
2005-03-09,30.843,30.843,29.771,29.85,679177,0
2005-03-10,29.983,30.295,29.631,29.912,605981,0
2005-03-11,29.921,30.007,29.61,29.646,405780,0
2005-03-14,29.718,30.147,29.601,29.983,493418,0
2005-03-15,30.188,30.491,30.085,30.171,972965,0
2005-03-16,30.156,30.28,29.686,29.718,354526,0
2005-03-17,29.569,29.749,29.436,29.616,625519,0
2005-03-18,29.638,29.724,29.264,29.476,964894,0
2005-03-21,29.342,29.428,29.052,29.28,421492,0
2005-03-22,29.28,29.671,28.356,28.426,921004,0
2005-03-23,28.356,28.396,27.762,27.81,1060180,0
2005-03-24,27.818,28.326,27.818,28.037,704804,0
2005-03-28,28.106,28.147,27.512,27.606,728026,0
2005-03-29,27.489,27.834,27.365,27.482,831804,0
2005-03-30,27.583,27.998,27.545,27.967,729016,0
2005-03-31,28.115,28.326,27.841,28.076,1085669,0
2005-04-01,28.396,28.469,27.863,28.115,908262,0
2005-04-04,28.076,28.076,27.482,27.889,636136,0
2005-04-05,27.827,27.998,27.599,27.684,535187,0
2005-04-06,27.863,28.097,27.684,27.949,547929,0
2005-04-07,27.949,28.295,27.898,28.254,512958,0
2005-04-08,28.254,28.254,27.863,27.957,634582,0
2005-04-11,27.957,28.177,27.818,28.091,362314,0
2005-04-12,28.091,28.569,27.898,28.412,521737,0
2005-04-13,28.512,28.537,28.154,28.185,545522,0
2005-04-14,28.162,28.356,27.913,28.067,650294,0
2005-04-15,28.106,28.326,27.898,28.241,517208,0
2005-04-18,28.248,28.52,28.037,28.498,512535,0
2005-04-19,28.477,28.668,28.403,28.632,339803,0
2005-04-20,28.606,28.763,28.389,28.616,620559,0
2005-04-21,28.724,28.771,28.426,28.716,381002,0
2005-04-22,28.64,29.023,28.498,28.864,581202,0
2005-04-25,28.89,29.467,28.843,29.467,505879,0
2005-04-26,29.413,29.569,29.248,29.303,491014,0
2005-04-27,29.303,29.732,29.076,29.656,500640,0
2005-04-28,29.797,29.944,29.445,29.646,511259,0
2005-04-29,29.663,29.975,29.562,29.975,580069,0
2005-05-02,29.966,29.966,29.351,29.86,435939,0
2005-05-03,29.873,29.93,29.538,29.826,434096,0
2005-05-04,29.679,30.358,29.562,30.311,519474,0
2005-05-05,30.257,30.774,30.094,30.719,500640,0
2005-05-06,30.711,30.719,30.013,30.349,634296,0
2005-05-09,30.484,30.882,30.343,30.882,357077,0
2005-05-10,30.811,30.811,30.421,30.655,378597,0
2005-05-11,30.655,30.796,30.249,30.726,592810,0
2005-05-12,30.726,30.811,30.405,30.584,422063,0
2005-05-13,30.515,30.719,30.243,30.421,581625,0
2005-05-16,30.375,30.983,30.179,30.983,659070,0
2005-05-17,30.955,31.171,30.703,31.116,684842,0
2005-05-18,31.328,31.649,31.296,31.634,729723,0
2005-05-19,31.618,31.994,31.601,31.961,630900,0
2005-05-20,31.952,32.384,31.68,32.345,870313,0
2005-05-23,32.313,32.392,32.064,32.173,844405,0
2005-05-24,32.11,32.11,31.563,31.729,752658,0
2005-05-25,31.85,31.85,31.116,31.251,639958,0
2005-05-26,31.32,31.601,31.266,31.359,738786,0
2005-05-27,31.516,31.555,31.32,31.499,704239,0
2005-05-31,31.68,32.244,31.657,32.204,2136646,0
2005-06-01,32.204,32.452,32.116,32.401,579361,0
2005-06-02,32.406,32.601,32.266,32.321,584598,0
2005-06-03,32.414,32.711,32.173,32.289,720660,0
2005-06-06,32.251,33.01,32.204,32.509,522302,0
2005-06-07,32.658,33.158,32.375,32.767,603149,0
2005-06-08,32.859,33.227,32.797,32.859,442167,0
2005-06-09,32.859,33.081,32.601,33.055,310211,0
2005-06-10,33.124,33.218,33.018,33.196,556853,0
2005-06-13,33.142,33.297,32.938,33.104,693194,0
2005-06-14,32.994,33.539,32.859,33.531,875273,0
2005-06-15,33.531,33.609,33.269,33.609,491578,0
2005-06-16,33.158,33.269,32.884,33.184,584598,0
2005-06-17,33.189,33.604,33.081,33.51,1202045,0
2005-06-20,33.21,33.598,33.21,33.368,531366,0
2005-06-21,33.227,33.262,32.524,32.859,990379,0
2005-06-22,32.859,32.987,32.384,32.571,697302,0
2005-06-23,32.509,32.642,32.367,32.486,651570,0
2005-06-24,32.384,32.531,31.961,32.209,753512,0
2005-06-27,32.218,32.431,32.047,32.282,430984,0
2005-06-28,32.359,32.452,32.11,32.337,529808,0
2005-06-29,32.478,32.596,32.367,32.495,696169,0
2005-06-30,32.556,32.556,32.125,32.462,936296,0
2005-07-01,32.596,32.924,32.406,32.924,526977,0
2005-07-05,32.938,33.446,32.909,33.407,661905,0
2005-07-06,33.407,33.446,32.9,32.909,647325,0
2005-07-07,32.556,33.269,32.524,33.196,440045,0
2005-07-08,33.117,33.884,33.018,33.774,443440,0
2005-07-11,33.806,34.322,33.666,34.089,505597,0
2005-07-12,34.039,34.322,33.918,34.026,574971,0
2005-07-13,34.032,34.032,33.51,33.696,617874,0
2005-07-14,33.867,33.867,32.642,32.831,851202,0
2005-07-15,32.797,33.149,32.702,33.142,552602,0
2005-07-18,33.055,33.441,33.003,33.297,361321,0
2005-07-19,33.297,33.549,33.081,33.539,434947,0
2005-07-20,33.478,33.761,33.282,33.549,625237,0
2005-07-21,33.549,33.549,32.688,33.149,877394,0
2005-07-22,33.218,33.495,33.081,33.236,517208,0
2005-07-25,33.252,33.424,33.133,33.269,738501,0
2005-07-26,33.407,33.643,33.269,33.433,728592,0
2005-07-27,33.549,33.643,33.142,33.634,901609,0
2005-07-28,33.617,34.113,33.557,34.113,785650,0
2005-07-29,34.119,34.44,33.876,34.378,654261,0
2005-08-01,34.378,34.456,34.113,34.276,775173,0
2005-08-02,34.284,34.597,34.125,34.597,647606,0
2005-08-03,34.479,34.954,34.392,34.667,591679,0
2005-08-04,34.597,34.597,33.815,33.824,735955,0
2005-08-05,33.689,33.689,32.313,32.345,1202045,0
2005-08-08,32.173,32.173,30.983,31.047,1177413,0
2005-08-09,31.149,32.03,31.109,31.499,1269584,0
2005-08-10,31.765,32.469,31.765,32.064,873432,0
2005-08-11,32.055,32.345,31.884,32.345,590689,0
2005-08-12,32.244,32.469,31.961,32.218,516502,0
2005-08-15,32.218,33.124,32.18,32.805,401536,0
2005-08-16,32.805,33.117,32.767,33.111,468644,0
2005-08-17,33.111,33.111,32.564,32.744,665305,0
2005-08-18,32.688,32.72,32.166,32.596,462134,0
2005-08-19,32.616,32.744,32.196,32.495,394451,0
2005-08-22,32.495,32.822,32.495,32.814,342208,0
2005-08-23,32.884,33.023,32.688,32.944,598759,0
2005-08-24,32.845,33.446,32.805,32.978,458587,0
2005-08-25,33.055,33.184,32.775,33.071,365425,0
2005-08-26,33.055,33.176,32.478,32.486,423194,0
2005-08-29,32.345,32.711,32.116,32.608,543400,0
2005-08-30,32.608,32.987,32.452,32.93,589132,0
2005-08-31,32.944,33.9,32.909,33.892,612067,0
2005-09-01,33.884,34.605,33.625,33.824,898209,0
2005-09-02,33.824,34.105,33.659,33.876,645339,0
2005-09-06,33.666,34.597,33.666,34.564,517208,0
2005-09-07,34.613,34.651,34.08,34.276,526550,0
2005-09-08,34.158,34.485,34.004,34.08,442308,0
2005-09-09,34.032,34.244,33.867,34.012,564641,0
2005-09-12,34.012,34.046,33.745,33.9,519753,0
2005-09-13,33.867,34.004,33.617,33.876,595504,0
2005-09-14,33.97,34.113,33.832,34.089,777583,0
2005-09-15,33.728,33.867,33.433,33.549,702680,0
2005-09-16,33.549,33.766,32.987,33.617,872159,0
2005-09-19,33.519,33.684,33.01,33.039,265329,0
2005-09-20,33.329,33.549,32.93,33.098,531220,0
2005-09-21,33.039,33.039,32.055,32.158,552744,0
2005-09-22,31.828,32.274,31.469,32.125,816513,0
2005-09-23,32.037,32.209,31.687,31.994,399409,0
2005-09-26,32.102,32.141,31.789,31.908,472749,0
2005-09-27,31.772,31.908,31.492,31.765,585307,0
2005-09-28,31.711,31.899,31.235,31.68,615184,0
2005-09-29,31.618,32.414,31.547,32.392,570586,0
2005-09-30,32.423,33.133,32.423,32.987,738501,0
2005-10-03,32.916,33.276,32.625,33.149,520747,0
2005-10-04,33.149,33.276,32.564,32.564,590406,0
2005-10-05,32.571,32.59,31.875,32.023,773329,0
2005-10-06,32.166,32.204,31.452,31.765,1036538,0
2005-10-07,31.765,31.987,30.726,31.563,488180,0
2005-10-10,31.499,31.547,30.936,31.047,396999,0
2005-10-11,31.007,31.04,30.405,30.523,622263,0
2005-10-12,30.013,30.382,29.702,30.335,897362,0
2005-10-13,30.188,30.515,29.686,29.88,719670,0
2005-10-14,30.195,30.523,29.944,30.476,1022660,0
2005-10-17,30.444,30.882,30.375,30.882,439192,0
2005-10-18,30.898,30.929,30.328,30.335,483652,0
2005-10-19,30.343,31.047,29.992,31.04,467227,0
2005-10-20,31.031,31.04,30.139,30.413,615328,0
2005-10-21,30.555,31.103,30.421,30.929,329183,0
2005-10-24,30.969,31.649,30.969,31.592,345324,0
2005-10-25,31.469,31.822,30.991,30.999,493562,0
2005-10-26,30.859,30.975,30.303,30.591,779705,0
2005-10-27,30.591,30.633,30.013,30.21,293222,0
2005-10-28,30.303,30.711,30.07,30.515,1213093,0
2005-10-31,30.617,31.109,30.498,30.85,611079,0
2005-11-01,30.608,30.617,29.844,30.156,649304,0
2005-11-02,30.156,30.484,29.826,30.468,551183,0
2005-11-03,30.476,30.868,30.335,30.578,917748,0
2005-11-04,30.578,30.969,29.757,30.28,634013,0
2005-11-07,30.421,30.523,30.047,30.444,427443,0
2005-11-08,30.375,30.375,29.844,30,1027902,0
2005-11-09,29.873,30.547,29.873,30.225,995903,0
2005-11-10,30.125,30.671,29.844,30.584,772906,0
2005-11-11,30.578,30.936,30.547,30.811,551894,0
2005-11-14,30.796,30.85,30.273,30.358,539294,0
2005-11-15,30.368,30.774,30.195,30.531,610650,0
2005-11-16,30.539,30.608,30.264,30.375,840161,0
2005-11-17,30.476,31.196,30.429,31.149,535329,0
2005-11-18,31.251,31.32,31.132,31.288,695606,0
2005-11-21,31.32,31.406,30.969,31.359,406912,0
2005-11-22,31.414,32.116,31.235,32.11,790461,0
2005-11-23,32.11,32.266,31.884,31.987,1037812,0
2005-11-25,31.994,32.149,31.866,32.132,259240,0
2005-11-28,32.173,32.384,31.923,32.19,4641409,0
2005-11-29,32.244,32.384,32.102,32.266,845822,0
2005-11-30,32.345,32.392,31.908,31.994,865643,0
2005-12-01,32.166,32.469,32.141,32.296,723069,0
2005-12-02,32.345,32.384,31.994,32.345,535613,0
2005-12-05,32.226,32.289,31.937,32.093,608387,0
2005-12-06,32.19,32.375,32.064,32.093,416541,0
2005-12-07,32.08,32.244,31.757,31.866,377323,0
2005-12-08,32.002,32.462,31.923,32.26,385954,0
2005-12-09,32.313,32.608,32.251,32.564,509843,0
2005-12-12,32.666,32.72,32.406,32.531,558125,0
2005-12-13,32.666,32.9,32.469,32.859,405641,0
2005-12-14,32.859,33.728,32.767,33.565,1362889,0
2005-12-15,33.549,34.105,33.485,33.571,995762,0
2005-12-16,33.375,33.651,33.375,33.525,1286715,0
2005-12-19,33.617,33.853,33.338,33.368,613200,0
2005-12-20,33.441,33.441,33.003,33.196,704380,0
2005-12-21,32.867,33.149,32.79,33.048,907411,0
2005-12-22,33.055,33.424,32.728,33.368,460858,0
2005-12-23,33.51,33.666,33.407,33.51,620848,0
2005-12-27,33.571,33.774,33.375,33.407,535329,0
2005-12-28,33.433,33.485,33.338,33.446,678611,0
2005-12-29,33.446,33.659,33.149,33.176,501494,0
2005-12-30,33.124,33.29,32.938,33.21,912650,0
2006-01-03,33.196,33.884,33.167,33.761,1060466,0
2006-01-04,33.846,34.004,33.617,33.86,1025636,0
2006-01-05,34.073,34.378,33.97,34.214,798255,0
2006-01-06,34.613,34.613,33.876,34.039,3750701,0
2006-01-09,34.165,34.424,34.039,34.416,714148,0
2006-01-10,34.354,34.682,34.105,34.542,1349435,0
2006-01-11,34.721,34.76,34.44,34.682,715850,0
2006-01-12,34.613,34.675,34.276,34.548,536038,0
2006-01-13,34.519,34.519,33.839,33.939,1095152,0
2006-01-17,33.766,33.892,33.549,33.884,480677,0
2006-01-18,33.797,34.073,33.659,33.867,308513,0
2006-01-19,33.925,34.659,33.884,34.572,556710,0
2006-01-20,34.613,34.752,34.19,34.206,699284,0
2006-01-23,34.338,34.556,34.214,34.392,449811,0
2006-01-24,34.392,34.613,34.362,34.386,883340,0
2006-01-25,34.322,34.542,34.046,34.113,864372,0
2006-01-26,34.227,34.369,34.012,34.133,715142,0
2006-01-27,34.401,34.634,34.284,34.542,623679,0
2006-01-30,34.527,34.527,34.097,34.292,341218,0
2006-01-31,34.292,35.004,34.105,34.793,576390,0
2006-02-01,34.793,34.954,34.626,34.769,574124,0
2006-02-02,34.752,34.784,34.401,34.682,434809,0
2006-02-03,34.58,34.589,33.79,34.19,675922,0
2006-02-06,34.174,34.431,34.113,34.392,421635,0
2006-02-07,34.284,34.471,33.932,33.961,347874,0
2006-02-08,33.953,34.08,33.478,33.97,373641,0
2006-02-09,33.961,34.392,33.832,34.105,356937,0
2006-02-10,34.113,34.322,33.806,34.097,387796,0
2006-02-13,34.004,34.151,33.824,33.925,488605,0
2006-02-14,33.659,34.346,33.549,34.338,529524,0
2006-02-15,34.244,34.392,34.113,34.392,397568,0
2006-02-16,34.392,34.675,34.314,34.659,442448,0
2006-02-17,34.721,34.776,34.424,34.682,510129,0
2006-02-21,34.675,35.159,34.479,35.057,572001,0
2006-02-22,35.065,35.903,34.925,35.886,589271,0
2006-02-23,35.784,36.113,35.597,35.824,589554,0
2006-02-24,35.808,36.041,35.597,35.722,491862,0
2006-02-27,35.722,35.855,35.495,35.597,390770,0
2006-02-28,35.487,35.588,35.244,35.45,379731,0
2006-03-01,35.621,35.824,35.378,35.817,594512,0
2006-03-02,35.738,35.79,35.277,35.542,534475,0
2006-03-03,35.473,35.582,35.269,35.455,643074,0
2006-03-06,35.526,36.292,35.479,36.292,699143,0
2006-03-07,36.16,36.326,35.691,36.082,612209,0
2006-03-08,36.082,36.44,36.066,36.44,860972,0
2006-03-09,36.512,37.231,36.481,37.129,641940,0
2006-03-10,37.129,37.637,37.114,37.637,647466,0
2006-03-13,37.779,38.066,37.395,37.514,790461,0
2006-03-14,37.684,38.231,37.435,38.153,799383,0
2006-03-15,37.989,38.694,37.973,38.324,577664,0
2006-03-16,38.565,39.521,38.386,39.394,836764,0
2006-03-17,39.394,40.249,39.132,40.162,1051121,0
2006-03-20,39.567,39.883,38.702,38.867,902740,0
2006-03-21,38.779,38.779,37.918,38.208,965038,0
2006-03-22,38.625,38.918,38.539,38.804,1088782,0
2006-03-23,38.574,38.738,38.444,38.598,626230,0
2006-03-24,38.56,38.608,38.099,38.35,763136,0
2006-03-27,38.161,38.359,37.802,37.973,737086,0
2006-03-28,37.973,38.867,37.81,38.685,898209,0
2006-03-29,38.918,39.202,38.818,38.989,1206861,0
2006-03-30,38.858,38.912,38.161,38.246,711886,0
2006-03-31,38.308,38.841,37.989,38.668,949319,0
2006-04-03,38.668,38.71,37.73,37.816,731282,0
2006-04-04,37.755,37.755,37.255,37.514,750821,0
2006-04-05,37.6,38.066,37.6,38.066,589554,0
2006-04-06,38.066,38.066,37.738,37.787,699428,0
2006-04-07,37.787,37.787,37.363,37.473,592810,0
2006-04-10,37.317,37.481,36.989,37.027,608245,0
2006-04-11,37.035,37.121,36.794,36.886,737939,0
2006-04-12,36.879,37.099,36.778,37.099,554160,0
2006-04-13,37.082,37.082,36.573,36.684,646331,0
2006-04-17,36.559,36.873,36.551,36.66,529097,0
2006-04-18,36.833,37.395,36.731,37.355,1048993,0
2006-04-19,37.473,37.763,36.997,37.763,663888,0
2006-04-20,37.646,37.684,37.161,37.435,332864,0
2006-04-21,37.534,37.615,37.317,37.435,433671,0
2006-04-24,37.435,37.496,37.058,37.161,623961,0
2006-04-25,37.114,37.763,37.082,37.168,528109,0
2006-04-26,37.428,37.559,36.957,37.027,837329,0
2006-04-27,36.95,37.534,36.643,37.248,357356,0
2006-04-28,37.317,38.045,37.192,37.574,566476,0
2006-05-01,37.55,37.902,36.903,37.027,749544,0
2006-05-02,36.879,36.879,35.933,36.44,860546,0
2006-05-03,36.167,36.512,35.895,36.075,652700,0
2006-05-04,36.129,36.76,36.082,36.614,422769,0
2006-05-05,36.972,37.334,36.864,37.177,298034,0
2006-05-08,37.099,37.395,36.997,37.207,352543,0
2006-05-09,37.222,37.481,36.928,37.441,469631,0
2006-05-10,37.248,37.684,37.121,37.464,290249,0
2006-05-11,37.534,37.622,36.614,36.708,436219,0
2006-05-12,36.598,36.598,35.417,35.738,501494,0
2006-05-15,35.495,36.66,34.854,36.598,699001,0
2006-05-16,36.643,36.928,36.167,36.167,317572,0
2006-05-17,35.526,35.989,35.244,35.363,547365,0
2006-05-18,35.55,35.79,34.909,34.947,522302,0
2006-05-19,35.048,35.37,34.244,35.057,568886,0
2006-05-22,34.885,35.455,34.589,35.277,612067,0
2006-05-23,35.455,35.699,35.073,35.088,612067,0
2006-05-24,35.004,35.387,34.682,35.128,717970,0
2006-05-25,35.3,36.089,35.205,35.917,453777,0
2006-05-26,36.167,36.52,36.003,36.377,452217,0
2006-05-30,36.377,36.537,35.98,36.075,481245,0
2006-05-31,36.104,36.285,35.574,36.129,895518,0
2006-06-01,36.232,37.074,36.153,37.074,570161,0
2006-06-02,37.435,37.606,37.161,37.294,772906,0
2006-06-05,37.231,38.058,37.129,37.355,575964,0
2006-06-06,37.458,37.529,36.753,36.989,322105,0
2006-06-07,36.928,37.325,36.622,37.049,368120,0
2006-06-08,36.942,37.207,36.183,36.589,761723,0
2006-06-09,36.643,37.027,36.419,36.864,611079,0
2006-06-12,37.035,37.035,36.129,36.224,407761,0
2006-06-13,36.224,36.675,35.691,35.855,616602,0
2006-06-14,35.863,36.058,35.205,35.417,644491,0
2006-06-15,34.996,35.863,34.996,35.738,523863,0
2006-06-16,35.917,35.925,35.346,35.731,453212,0
2006-06-19,35.855,35.876,35.097,35.175,401957,0
2006-06-20,35.175,35.401,34.813,34.963,399551,0
2006-06-21,34.963,35.394,34.821,35.387,458877,0
2006-06-22,35.244,35.378,34.947,35.175,441460,0
2006-06-23,35.105,35.105,34.8,34.932,280761,0
2006-06-26,35.048,35.293,34.971,35.175,475724,0
2006-06-27,35.269,35.346,34.971,35.236,354104,0
2006-06-28,35.337,35.511,35.175,35.387,337962,0
2006-06-29,35.706,36.252,35.316,36.252,505736,0
2006-06-30,36.3,37.121,36.292,36.855,784802,0
2006-07-03,37.222,37.504,36.886,37.504,238426,0
2006-07-05,37.363,37.534,36.997,37.534,554019,0
2006-07-06,37.615,37.717,37.386,37.653,416541,0
2006-07-07,37.684,38.004,37.41,37.529,362453,0
2006-07-10,37.676,37.983,37.559,37.965,390910,0
2006-07-11,38.066,38.294,37.91,38.137,730151,0
2006-07-12,38.193,38.35,37.965,38.208,644068,0
2006-07-13,37.787,38.004,37.591,37.723,849789,0
2006-07-14,37.81,37.85,37.121,37.248,1041068,0
2006-07-17,37.022,37.325,36.847,36.989,478697,0
2006-07-18,37.058,37.294,36.66,37.255,432820,0
2006-07-19,37.222,38.108,37.222,38.066,405641,0
2006-07-20,38.178,38.193,37.606,37.653,309930,0
2006-07-21,37.582,37.606,36.864,36.873,640384,0
2006-07-24,37.074,37.441,36.855,37.441,585874,0
2006-07-25,37.395,37.816,37.341,37.534,372792,0
2006-07-26,37.574,37.637,37.286,37.435,619288,0
2006-07-27,37.481,37.521,36.66,36.957,687249,0
2006-07-28,37.238,37.709,37.027,37.684,738646,0
2006-07-31,37.709,37.755,37.177,37.278,549344,0
2006-08-01,37.231,37.534,36.879,37.428,811841,0
2006-08-02,37.684,37.684,37.325,37.449,813822,0
2006-08-03,37.449,37.771,37.317,37.755,461140,0
2006-08-04,38.386,38.479,38.178,38.479,740627,0
2006-08-07,38.419,38.522,37.559,37.653,874989,0
2006-08-08,36.95,37.372,36.573,36.701,959230,0
2006-08-09,36.95,37.068,36.503,36.66,355376,0
2006-08-10,36.481,36.886,36.097,36.8,359199,0
2006-08-11,36.8,36.8,36.259,36.614,346456,0
2006-08-14,36.753,37.201,36.692,36.934,1207712,0
2006-08-15,37.222,37.372,37.121,37.309,636420,0
2006-08-16,37.514,37.622,37.121,37.161,405780,0
2006-08-17,37.168,37.403,37.114,37.184,322249,0
2006-08-18,37.177,37.363,36.997,37.222,272550,0
2006-08-21,37.152,37.521,37.074,37.481,643927,0
2006-08-22,37.435,37.559,37.222,37.534,642791,0
2006-08-23,37.802,37.802,37.262,37.504,1950321,0
2006-08-24,37.464,37.738,37.449,37.73,732555,0
2006-08-25,37.637,37.717,37.372,37.481,509279,0
2006-08-28,37.544,38.058,37.38,38.051,617592,0
2006-08-29,38.161,38.161,37.653,37.755,1089490,0
2006-08-30,37.794,38.045,37.787,37.965,750679,0
2006-08-31,38.013,38.294,37.958,38.208,688945,0
2006-09-01,38.35,38.35,37.763,37.841,281614,0
2006-09-05,38.386,38.531,38.066,38.46,747848,0
2006-09-06,38.41,38.552,38.2,38.41,641516,0
2006-09-07,38.35,38.676,38.146,38.419,633305,0
2006-09-08,38.552,38.918,38.372,38.763,555432,0
2006-09-11,38.644,39.146,38.419,39.03,545522,0
2006-09-12,38.928,39.616,38.796,39.555,600176,0
2006-09-13,39.555,39.677,39.394,39.437,782535,0
2006-09-14,39.021,39.021,38.137,38.989,715571,0
2006-09-15,39.152,39.334,38.98,39.202,522302,0
2006-09-18,39.132,39.187,38.818,39.021,477848,0
2006-09-19,38.989,39.427,38.889,39.343,548355,0
2006-09-20,39.515,39.655,39.132,39.223,557844,0
2006-09-21,39.195,39.273,38.796,38.903,425462,0
2006-09-22,38.953,39.334,38.574,39.281,444432,0
2006-09-25,39.288,39.437,38.881,39.209,803204,0
2006-09-26,39.209,39.506,39.065,39.146,741760,0
2006-09-27,39.281,39.633,39.007,39.555,1091615,0
2006-09-28,39.555,39.655,38.972,39.366,921288,0
2006-09-29,39.437,39.515,39.054,39.382,961073,0
2006-10-02,39.427,39.733,39.075,39.394,537453,0
2006-10-03,39.375,40.005,39.35,39.825,870881,0
2006-10-04,39.874,40.203,39.834,40.155,479543,0
2006-10-05,40.147,40.578,40.147,40.578,441887,0
2006-10-06,40.403,40.546,39.897,39.904,419371,0
2006-10-09,39.779,40.403,39.633,40.39,646756,0
2006-10-10,40.351,40.718,39.89,40.291,607113,0
2006-10-11,40.256,40.531,40.047,40.226,557844,0
2006-10-12,40.226,40.384,40.056,40.325,624386,0
2006-10-13,40.216,40.905,40.216,40.85,480677,0
2006-10-16,40.991,41.07,40.866,41.055,305255,0
2006-10-17,40.749,41.187,40.749,40.858,501774,0
2006-10-18,41.038,41.226,40.967,41.117,550903,0
2006-10-19,41.18,41.507,41.124,41.241,318990,0
2006-10-20,41.296,41.358,40.866,41.195,244092,0
2006-10-23,41.195,41.523,41.032,41.281,521028,0
2006-10-24,41.249,41.429,41.038,41.429,746856,0
2006-10-25,41.32,42.156,41.281,41.96,999585,0
2006-10-26,41.96,42.821,41.828,42.663,1408335,0
2006-10-27,42.663,43.04,42.335,42.656,1262645,0
2006-10-30,42.392,43.158,42.227,42.992,1162971,0
2006-10-31,43.274,43.299,42.663,43.017,515931,0
2006-11-01,43.251,43.463,42.797,43.01,1081419,0
2006-11-02,43.01,43.196,42.377,42.697,1042625,0
2006-11-03,42.697,43.047,41.673,42.306,962628,0
2006-11-06,42.429,43.158,42.306,42.821,838886,0
2006-11-07,42.75,42.83,42.405,42.455,534618,0
2006-11-08,42.343,42.554,41.796,42.438,508427,0
2006-11-09,42.405,42.697,42.124,42.516,426876,0
2006-11-10,42.962,42.97,42.507,42.931,497388,0
2006-11-13,42.812,42.945,42.461,42.711,462981,0
2006-11-14,42.485,43.167,42.485,43.167,724063,0
2006-11-15,43.167,43.438,43.11,43.328,589132,0
2006-11-16,43.486,43.915,43.328,43.721,438343,0
2006-11-17,43.721,43.721,43.455,43.712,458877,0
2006-11-20,43.931,44.997,43.931,44.68,1056501,0
2006-11-21,44.635,45.887,44.635,45.698,1139611,0
2006-11-22,45.653,46.003,45.316,45.853,783382,0
2006-11-24,45.783,45.869,45.739,45.801,289117,0
2006-11-27,45.731,45.833,44.58,44.619,716840,0
2006-11-28,44.619,44.963,44.174,44.807,530800,0
2006-11-29,44.924,45.612,44.885,45.504,681159,0
2006-11-30,45.504,45.955,45.274,45.753,1005527,0
2006-12-01,46.205,46.418,45.673,46.276,800517,0
2006-12-04,46.426,46.87,46.393,46.691,837895,0
2006-12-05,45.628,45.947,45.488,45.533,4907582,0
2006-12-06,45.411,45.572,44.845,45.446,818639,0
2006-12-07,45.518,45.653,45.126,45.426,667569,0
2006-12-08,45.402,45.761,45.379,45.722,536746,0
2006-12-11,45.567,46.104,45.446,45.838,308371,0
2006-12-12,45.847,46.137,45.524,45.681,533063,0
2006-12-13,45.869,45.963,45.118,45.581,435370,0
2006-12-14,45.581,45.801,45.504,45.533,654828,0
2006-12-15,45.518,45.689,45.049,45.246,809438,0
2006-12-18,45.283,45.559,44.929,45.016,425602,0
2006-12-19,44.997,44.997,44.403,44.55,796409,0
2006-12-20,44.143,44.69,44.143,44.456,569311,0
2006-12-21,44.495,44.58,44.094,44.094,471332,0
2006-12-22,44.057,44.188,43.618,43.712,463969,0
2006-12-26,43.571,44.08,43.571,44.048,607539,0
2006-12-27,44.143,44.446,44.08,44.446,501774,0
2006-12-28,44.329,44.707,44.11,44.673,536603,0
2006-12-29,44.785,44.815,44.41,44.464,757333,0
2007-01-03,44.611,44.99,44.174,44.673,894812,0
2007-01-04,44.737,44.845,44.205,44.627,726042,0
2007-01-05,44.41,44.572,43.815,43.886,709335,0
2007-01-08,43.886,44.032,43.455,43.807,476007,0
2007-01-09,43.923,44.588,43.791,44.416,996611,0
2007-01-10,44.29,45.143,44.143,45.143,915910,0
2007-01-11,45.333,45.792,45.333,45.446,943657,0
2007-01-12,45.488,45.706,45.338,45.518,585165,0
2007-01-16,45.681,46.066,45.603,45.918,640384,0
2007-01-17,45.838,45.902,45.419,45.809,720799,0
2007-01-18,46.041,46.041,45.246,45.308,905571,0
2007-01-19,45.222,45.588,45.025,45.588,986129,0
2007-01-22,45.673,45.673,45.283,45.431,783951,0
2007-01-23,45.431,45.559,45.316,45.426,1278081,0
2007-01-24,45.411,46.05,45.379,45.924,744591,0
2007-01-25,45.98,46.521,45.673,46.29,1326787,0
2007-01-26,46.441,46.613,45.933,46.496,791173,0
2007-01-29,46.48,46.972,46.333,46.895,892827,0
2007-01-30,47.121,47.332,46.691,47.332,814533,0
2007-01-31,47.255,47.832,46.972,47.401,816940,0
2007-02-01,47.496,47.716,47.293,47.604,593664,0
2007-02-02,47.604,47.967,47.553,47.871,845254,0
2007-02-05,47.919,48.029,47.761,47.871,770784,0
2007-02-06,47.981,48.528,47.84,48.528,743174,0
2007-02-07,48.709,50.466,48.401,50.412,1729591,0
2007-02-08,50.412,50.904,50.147,50.368,1560256,0
2007-02-09,50.257,51.086,48.574,49.819,2024509,0
2007-02-12,49.794,49.834,48.481,48.725,1495800,0
2007-02-13,48.77,49.491,47.847,49.38,1262388,0
2007-02-14,49.193,49.513,48.504,48.574,1160750,0
2007-02-15,48.63,49.162,48.428,48.896,904440,0
2007-02-16,48.896,49.076,48.066,48.599,612775,0
2007-02-20,48.599,48.778,48.066,48.574,1084817,0
2007-02-21,48.574,48.574,47.95,48.082,1344620,0
2007-02-22,48.091,48.099,47.401,47.698,1320412,0
2007-02-23,47.653,47.653,46.911,47.144,899340,0
2007-02-26,47.325,47.427,46.184,46.942,1080929,0
2007-02-27,46.262,46.606,45.203,45.572,1874006,0
2007-02-28,46.12,46.675,45.572,46.262,3303722,0
2007-03-01,45.118,46.699,44.766,46.214,2547412,0
2007-03-02,46.09,46.262,45.431,45.541,1764704,0
2007-03-05,44.997,45.083,43.383,43.586,1475588,0
2007-03-06,43.923,45.298,43.844,44.997,1836203,0
2007-03-07,44.824,45.083,43.994,43.994,1264487,0
2007-03-08,44.001,45.203,44.001,44.533,9656597,0
2007-03-09,44.917,45.346,44.824,45.118,1494703,0
2007-03-12,44.924,45.419,44.627,45.183,1161838,0
2007-03-13,44.845,44.924,44.188,44.276,2722802,0
2007-03-14,44.223,44.488,43.446,44.143,2196675,0
2007-03-15,44.143,44.947,44.11,44.673,1349720,0
2007-03-16,44.673,44.673,44.057,44.15,1783675,0
2007-03-19,45.049,45.118,44.596,44.815,2657391,0
2007-03-20,44.954,45.203,44.807,44.954,3793954,0
2007-03-21,44.488,45.203,44.214,45.152,2850511,0
2007-03-22,45.261,45.51,44.743,44.845,23496860,0
2007-03-23,44.845,45.333,44.635,44.954,2223988,0
2007-03-26,44.824,45.049,44.509,44.729,2486764,0
2007-03-27,44.611,44.845,44.377,44.495,1685558,0
2007-03-28,44.495,44.954,44.048,44.456,1653358,0
2007-03-29,44.627,44.838,44.119,44.324,1451173,0
2007-03-30,44.205,44.651,43.915,44.423,2223466,0
2007-04-02,44.603,44.947,44.344,44.68,1237162,0
2007-04-03,44.885,45.567,44.885,45.379,2102381,0
2007-04-04,45.338,45.431,44.894,45.203,1650329,0
2007-04-05,45.025,45.308,44.997,45.126,791509,0
2007-04-09,45.11,45.411,44.698,45.352,674505,0
2007-04-10,45.352,45.722,45.352,45.706,2006814,0
2007-04-11,45.203,45.869,45.032,45.238,1460739,0
2007-04-12,44.627,45.203,44.627,45.002,1288340,0
2007-04-13,44.403,45.722,44.403,45.653,1098976,0
2007-04-16,45.041,46.003,45.041,45.628,1197946,0
2007-04-17,45.628,46.316,45.464,46.222,1244250,0
2007-04-18,45.62,46.205,45.62,45.971,1123551,0
2007-04-19,45.361,45.801,45.333,45.673,1403813,0
2007-04-20,45.152,46.386,45.152,46.239,1319847,0
2007-04-23,45.62,47.043,45.62,46.793,1266751,0
2007-04-24,46.911,46.964,46.253,46.622,1017961,0
2007-04-25,46.011,47.051,46.011,46.715,1329596,0
2007-04-26,46.715,47.112,46.528,46.708,1086374,0
2007-04-27,44.651,46.801,44.651,46.708,1051264,0
2007-04-30,46.12,46.934,45.98,45.98,1743230,0
2007-05-01,46.05,46.152,45.308,45.518,1783251,0
2007-05-02,45.66,46.041,45.361,45.66,1271993,0
2007-05-03,45.838,46.019,45.478,45.62,1073210,0
2007-05-04,45.761,45.767,45.308,45.419,1635429,0
2007-05-07,45.588,45.801,45.464,45.581,1223330,0
2007-05-08,45.488,45.644,45.308,45.446,1034129,0
2007-05-09,45.446,46.104,45.333,45.801,892897,0
2007-05-10,45.559,46.019,45.049,45.057,1212748,0
2007-05-11,45.065,45.971,45.025,45.478,820623,0
2007-05-14,45.853,45.911,44.997,45.075,967725,0
2007-05-15,45.096,45.183,44.181,44.324,1255283,0
2007-05-16,44.423,44.471,43.712,43.901,1225652,0
2007-05-17,43.821,43.86,43.086,43.236,1384634,0
2007-05-18,43.313,43.313,42.328,42.531,2177207,0
2007-05-21,42.447,43.142,42.447,42.547,1691087,0
2007-05-22,42.711,43.291,42.413,42.711,2296919,0
2007-05-23,42.744,43.15,42.109,42.14,1650731,0
2007-05-24,42.071,42.275,41.016,41.413,1869192,0
2007-05-25,41.429,42.275,41.336,41.701,1276242,0
2007-05-29,42.258,43.017,42.124,42.54,2434612,0
2007-05-30,42.61,43.971,42.429,43.923,2215854,0
2007-05-31,43.994,44.416,43.438,43.541,1541279,0
2007-06-01,43.611,43.821,43.056,43.463,980860,0
2007-06-04,43.368,43.923,43.142,43.651,1244943,0
2007-06-05,43.721,43.737,42.875,42.875,1205163,0
2007-06-06,42.547,43,42.377,42.579,1096572,0
2007-06-07,42.516,42.516,41.249,41.281,1742755,0
2007-06-08,41.32,41.673,40.991,41.633,1427068,0
2007-06-11,41.624,41.624,40.607,40.672,1649640,0
2007-06-12,40.17,40.291,39.56,39.616,4287601,0
2007-06-13,39.883,40.513,39.655,40.39,1888280,0
2007-06-14,40.42,40.556,39.755,39.883,947621,0
2007-06-15,39.883,40.226,39.633,39.977,3491039,0
2007-06-18,39.633,39.779,38.771,38.779,1862004,0
2007-06-19,38.779,38.779,38.216,38.598,2313484,0
2007-06-20,38.738,38.738,37.606,37.615,1501925,0
2007-06-21,37.606,37.615,36.66,37.403,2576549,0
2007-06-22,37.035,37.348,36.731,36.808,2327785,0
2007-06-25,36.731,37.043,35.989,36.245,2602293,0
2007-06-26,36.363,36.638,35.917,36.145,2270014,0
2007-06-27,35.964,37.534,35.846,37.348,3767124,0
2007-06-28,37.348,37.771,37.082,37.238,2252558,0
2007-06-29,37.574,38.271,37.082,37.231,3372529,0
2007-07-02,37.488,38.17,37.386,38.076,1950851,0
2007-07-03,37.973,38.099,37.317,37.449,1313898,0
2007-07-05,37.717,38.2,37.582,38.114,1559123,0
2007-07-06,38.051,38.66,37.856,38.488,1873298,0
2007-07-09,38.497,38.497,38.058,38.17,1687539,0
2007-07-10,38.099,38.2,37.386,37.41,2856603,0
2007-07-11,37.449,37.521,36.928,37.488,1916767,0
2007-07-12,37.615,38.038,37.488,38.013,1721379,0
2007-07-13,37.996,38.488,37.63,38.372,1264487,0
2007-07-16,38.153,38.849,37.958,37.958,1745165,0
2007-07-17,38.099,38.24,37.66,37.834,2067841,0
2007-07-18,37.748,37.896,37.091,37.779,1516507,0
2007-07-19,37.841,38.224,37.701,37.996,817150,0
2007-07-20,38.004,38.03,37.082,37.177,1931488,0
2007-07-23,37.6,37.6,36.432,36.449,1421647,0
2007-07-24,36.309,36.731,35.676,35.824,1370113,0
2007-07-25,36.95,36.95,35.004,35.683,2378471,0
2007-07-26,36.239,36.239,33.761,35.105,3492682,0
2007-07-27,34.548,36.145,33.495,33.738,2944807,0
2007-07-30,33.738,34.996,33.375,33.932,2721526,0
2007-07-31,34.706,35.105,33.781,33.9,2264635,0
2007-08-01,33.684,34.893,32.688,34.431,2976238,0
2007-08-02,34.346,35.121,34.276,34.84,3052412,0
2007-08-03,34.284,34.698,33.753,33.753,3031313,0
2007-08-06,33.218,34.572,33.104,34.572,2631481,0
2007-08-07,34.307,35.159,33.97,34.659,2639271,0
2007-08-08,35.167,36.199,34.9,35.933,2516656,0
2007-08-09,34.519,36.199,34.174,35.676,2600475,0
2007-08-10,34.893,35.378,33.97,34.548,2875433,0
2007-08-13,34.793,35.244,34.392,34.485,2146413,0
2007-08-14,34.485,34.485,33.565,33.565,2401689,0
2007-08-15,33.519,34.776,33.149,33.604,1819034,0
2007-08-16,33.338,35.269,32.953,35.205,2819932,0
2007-08-17,36.372,36.544,35.356,36.167,2692504,0
2007-08-20,36.3,36.808,35.886,36.667,2014739,0
2007-08-21,36.395,37.082,36.232,37.022,1648746,0
2007-08-22,37.082,37.334,36.722,37.013,1908693,0
2007-08-23,37.082,37.082,36.432,36.722,1654124,0
2007-08-24,36.512,36.76,35.957,36.346,1575971,0
2007-08-27,35.949,36.559,35.746,35.746,983727,0
2007-08-28,35.534,35.597,34.813,34.854,1937858,0
2007-08-29,35.337,35.917,34.869,35.917,1462989,0
2007-08-30,35.659,36.44,35.659,36.411,1024642,0
2007-08-31,36.989,38.137,36.787,37.771,2697882,0
2007-09-04,37.881,38.35,37.514,38.013,1849765,0
2007-09-05,37.91,37.927,37.022,37.325,1204741,0
2007-09-06,37.6,37.615,36.972,37.534,1270778,0
2007-09-07,37.022,37.458,36.747,37.106,1770935,0
2007-09-10,37.248,37.255,36.363,36.573,1605142,0
2007-09-11,36.667,37.161,36.589,36.95,1281337,0
2007-09-12,37.082,37.309,36.559,37.082,1326216,0
2007-09-13,36.963,38.153,36.963,38.153,1287001,0
2007-09-14,37.748,38.333,37.534,38.324,848088,0
2007-09-17,38.246,38.342,37.91,38.122,814533,0
2007-09-18,38.256,39.247,38.013,39.202,1700426,0
2007-09-19,39.03,39.952,38.825,39.952,2074630,0
2007-09-20,39.437,39.48,38.608,38.702,1303707,0
2007-09-21,38.724,39.317,38.702,38.998,1536327,0
2007-09-24,39.03,39.789,39.021,39.56,1101663,0
2007-09-25,39.35,39.375,38.804,39.084,1236738,0
2007-09-26,39.239,39.515,38.989,39.515,943799,0
2007-09-27,39.521,40.155,39.521,39.711,1371524,0
2007-09-28,39.567,39.633,39.209,39.462,1147537,0
2007-10-01,39.616,40.513,39.489,40.497,1538752,0
2007-10-02,40.233,40.937,40.233,40.829,972398,0
2007-10-03,40.664,41.117,40.49,40.718,1056076,0
2007-10-04,40.678,40.905,40.368,40.804,1015866,0
2007-10-05,41.109,41.453,40.788,41.453,1747573,0
2007-10-08,40.96,41.218,40.829,40.875,913643,0
2007-10-09,40.866,41.532,40.482,41.532,939126,0
2007-10-10,41.413,41.821,40.89,41.468,1138618,0
2007-10-11,41.633,41.86,40.991,41.382,1219748,0
2007-10-12,41.327,41.616,40.875,40.991,572422,0
2007-10-15,41.241,41.304,40.056,40.195,988114,0
2007-10-16,40.203,40.203,39.295,39.303,1097136,0
2007-10-17,39.295,39.624,38.41,39.223,1528117,0
2007-10-18,38.903,39.427,38.497,39.1,753227,0
2007-10-19,38.894,38.989,37.395,37.534,1731595,0
2007-10-22,37.027,38.004,37.027,37.902,1314322,0
2007-10-23,38.045,38.279,37.301,37.66,1071931,0
2007-10-24,37.334,37.419,36.145,36.589,2188466,0
2007-10-25,36.581,36.942,35.91,36.481,1960938,0
2007-10-26,36.05,37.121,35.713,36.403,2266164,0
2007-10-29,35.518,36.44,35.293,35.394,1719679,0
2007-10-30,35.316,35.761,35.316,35.473,1227678,0
2007-10-31,35.455,35.731,35.141,35.597,1707644,0
2007-11-01,35.097,35.479,34.806,34.893,2251328,0
2007-11-02,34.9,34.9,31.601,33.806,3866235,0
2007-11-05,33.462,33.71,33.244,33.368,2037284,0
2007-11-06,33.338,33.832,32.876,33.79,1804843,0
2007-11-07,33.383,33.589,32.495,32.564,3871756,0
2007-11-08,32.702,32.79,32.141,32.596,3181345,0
2007-11-09,32.274,32.711,31.85,32.452,2288000,0
2007-11-12,32.296,33.305,32.158,32.924,1832396,0
2007-11-13,32.9,33.666,32.9,33.666,2031874,0
2007-11-14,33.738,34.046,33.111,33.236,1693062,0
2007-11-15,33.227,33.276,32.524,32.987,1491770,0
2007-11-16,33.329,33.375,32.406,32.782,1553037,0
2007-11-19,32.539,32.547,31.242,31.359,2078674,0
2007-11-20,31.406,31.908,30.022,30.531,3506684,0
2007-11-21,30.195,30.476,29.771,29.975,3193675,0
2007-11-23,30.461,30.608,30.132,30.444,1149704,0
2007-11-26,30.711,30.711,28.569,28.677,2453211,0
2007-11-27,28.778,29.49,28.724,29.186,4286910,0
2007-11-28,29.351,31.103,29.217,30.999,3606315,0
2007-11-29,30.963,31.031,30.249,30.571,1856103,0
2007-11-30,31.251,31.694,31.007,31.366,2183300,0
2007-12-03,31.579,31.579,30.882,31.266,1404974,0
2007-12-04,31.031,31.171,30.444,30.444,1024507,0
2007-12-05,30.678,31.687,30.678,31.469,1414985,0
2007-12-06,31.383,32.711,31.171,32.675,1420918,0
2007-12-07,32.675,33.124,32.423,32.531,1493427,0
2007-12-10,32.564,33.368,32.345,33.297,944893,0
2007-12-11,33.282,33.675,30.898,31.031,1823400,0
2007-12-12,31.789,32.158,29.788,30.061,3204140,0
2007-12-13,29.975,30.195,29.084,29.61,2004549,0
2007-12-14,29.515,29.936,28.546,28.555,1356608,0
2007-12-17,28.843,28.843,27.684,27.684,1870455,0
2007-12-18,27.827,28.989,26.941,27.889,2401087,0
2007-12-19,27.795,28.122,27.347,28.052,1897526,0
2007-12-20,28.312,28.616,27.545,27.818,1383278,0
2007-12-21,27.991,28.481,27.889,28.34,1825443,0
2007-12-24,28.067,28.944,28.067,28.937,445437,0
2007-12-26,28.648,28.648,28.177,28.326,1156782,0
2007-12-27,28.403,28.507,27.567,27.606,1362807,0
2007-12-28,27.889,28.037,26.51,26.623,1885218,0
2007-12-31,26.581,27.63,26.425,27.043,2221604,0
2008-01-02,27.083,27.372,26.693,27.029,1938855,0
2008-01-03,27.331,27.331,25.817,25.872,1838891,0
2008-01-04,25.683,25.692,24.878,24.964,2834298,0
2008-01-07,25.065,26.067,24.854,25.911,2979935,0
2008-01-08,26.191,26.803,25.293,25.293,3005918,0
2008-01-09,25.503,25.966,24.651,25.917,4033315,0
2008-01-10,25.621,26.769,25.168,26.356,3635184,0
2008-01-11,26.058,26.572,25.442,25.621,2343072,0
2008-01-14,26.122,26.136,24.489,24.964,3354259,0
2008-01-15,24.368,24.597,23.424,23.44,4129082,0
2008-01-16,23.305,24.254,23.305,23.815,3104764,0
2008-01-17,23.822,24.275,23.142,23.253,3278552,0
2008-01-18,23.369,23.822,22.971,23.494,4319675,0
2008-01-22,22.783,24.525,22.742,24.511,4448309,0
2008-01-23,24.119,27.734,23.667,27.331,5766031,0
2008-01-24,27.613,27.613,25.933,26.941,4044682,0
2008-01-25,27.252,27.529,26.324,26.776,2665403,0
2008-01-28,26.862,28.389,26.277,28.254,3216532,0
2008-01-29,28.396,28.469,27.921,28.17,1959304,0
2008-01-30,27.913,29.241,27.707,28.382,3949349,0
2008-01-31,28.076,29.336,27.81,29.093,2732903,0
2008-02-01,28.967,30.335,28.959,30.335,2870936,0
2008-02-04,30.328,31.296,29.624,30.663,4823626,0
2008-02-05,29.757,30.641,29.241,29.342,3663527,0
2008-02-06,29.545,29.718,28.177,28.191,1760950,0
2008-02-07,28.091,28.858,27.849,28.477,4891755,0
2008-02-08,28.382,28.389,26.895,27.116,2938523,0
2008-02-11,27.211,27.217,26.425,26.717,1973484,0
2008-02-12,26.747,28.076,26.725,27.967,1774283,0
2008-02-13,27.785,28.843,27.381,27.998,1465390,0
2008-02-14,27.795,28.037,26.918,27.029,1644649,0
2008-02-15,26.841,27.451,26.666,27.451,1485012,0
2008-02-19,27.818,27.834,26.841,26.872,1224261,0
2008-02-20,26.872,27.778,26.725,27.778,1936932,0
2008-02-21,27.827,27.957,26.572,26.623,2298793,0
2008-02-22,26.623,27.545,26.161,27.545,2644754,0
2008-02-25,27.519,28.685,27.097,28.663,2347611,0
2008-02-26,28.412,28.741,28.012,28.469,2171299,0
2008-02-27,28.254,29.046,28.085,28.434,2304671,0
2008-02-28,28.254,28.34,27.716,27.716,1696763,0
2008-02-29,27.365,27.827,27.225,27.231,1667718,0
2008-03-03,27.318,27.468,26.91,27.39,1665734,0
2008-03-04,27.202,27.77,26.881,27.537,2083103,0
2008-03-05,27.754,27.871,27.012,27.152,1670820,0
2008-03-06,26.997,27.138,25.699,25.792,2627586,0
2008-03-07,25.521,26.466,25.372,26.209,2234501,0
2008-03-10,26.191,26.356,25.699,25.753,1590978,0
2008-03-11,26.348,27.762,26.238,27.647,2534521,0
2008-03-12,27.889,28.42,27.372,27.372,2155299,0
2008-03-13,26.936,27.716,26.425,27.599,2363649,0
2008-03-14,27.762,27.898,26.174,26.904,3048833,0
2008-03-17,25.826,27.303,25.826,27.012,3126200,0
2008-03-18,27.519,27.778,26.566,27.639,2493550,0
2008-03-19,27.567,28.34,27.567,27.856,2900106,0
2008-03-20,28.052,30.156,27.856,30.116,3945100,0
2008-03-24,30.188,30.358,29.86,30.125,3976692,0
2008-03-25,30.077,30.491,29.624,30.461,2760715,0
2008-03-26,30.498,30.498,29.867,30.07,2672269,0
2008-03-27,30.243,30.498,29.358,29.421,2083764,0
2008-03-28,29.562,29.966,29.257,29.358,2271718,0
2008-03-31,29.507,30.507,29.28,29.575,1950934,0
2008-04-01,29.921,31.743,29.766,31.743,2583294,0
2008-04-02,31.836,32.008,30.89,31.625,1913348,0
2008-04-03,31.486,32.149,31.196,32.116,2042890,0
2008-04-04,32.132,32.251,31.366,31.422,1862798,0
2008-04-07,31.781,31.899,31.171,31.618,1818555,0
2008-04-08,31.452,31.539,30.827,30.835,1644388,0
2008-04-09,30.945,31.016,29.959,29.975,1693230,0
2008-04-10,29.867,30.311,29.552,30.085,1792043,0
2008-04-11,29.732,30.077,29.445,29.523,1516001,0
2008-04-14,29.523,29.742,29.115,29.155,1219503,0
2008-04-15,29.445,29.624,28.864,29.288,1746633,0
2008-04-16,29.638,30.766,29.467,30.711,2288926,0
2008-04-17,30.429,31.062,30.264,31.04,1338113,0
2008-04-18,31.634,31.781,30.591,30.882,1725568,0
2008-04-21,30.766,30.774,30.013,30.013,1096618,0
2008-04-22,29.944,30.132,29.638,29.86,1383872,0
2008-04-23,30.03,30.468,29.757,29.906,1503030,0
2008-04-24,30.116,31.062,29.867,30.963,1898721,0
2008-04-25,29.155,30.975,29.155,30.578,1910955,0
2008-04-28,30.6,31.203,30.375,31.124,1636818,0
2008-04-29,31.203,31.266,30.843,31.086,1739519,0
2008-04-30,31.203,31.452,30.335,30.335,2374611,0
2008-05-01,30.454,31.383,30.295,31.383,1395235,0
2008-05-02,31.625,31.687,30.608,30.749,1520688,0
2008-05-05,30.963,31.069,30.405,30.617,1909076,0
2008-05-06,30.444,30.749,30.195,30.648,1867920,0
2008-05-07,30.655,30.695,29.28,29.397,1964569,0
2008-05-08,29.497,29.78,28.959,29.007,2366861,0
2008-05-09,28.663,29.059,28.623,28.692,1663845,0
2008-05-12,28.896,29.515,28.896,29.497,1568440,0
2008-05-13,29.656,29.663,29.015,29.476,1358241,0
2008-05-14,29.718,30.202,29.476,29.992,1349233,0
2008-05-15,29.766,30.429,29.601,30.429,1312312,0
2008-05-16,30.225,30.523,29.818,29.966,1178747,0
2008-05-19,30.039,30.264,29.749,30.022,1121077,0
2008-05-20,29.85,29.959,29.17,29.436,1448913,0
2008-05-21,29.593,29.867,28.434,28.443,1923916,0
2008-05-22,28.498,28.763,28.191,28.356,2097763,0
2008-05-23,28.191,28.451,27.975,28.005,1419486,0
2008-05-27,28.201,28.623,28.045,28.426,1336566,0
2008-05-28,28.701,28.872,28.318,28.507,1472237,0
2008-05-29,28.403,28.692,28.085,28.443,1860743,0
2008-05-30,28.489,28.489,27.841,28.028,2589283,0
2008-06-02,28.115,28.312,27.622,27.991,2002385,0
2008-06-03,28.248,28.389,27.734,28.209,1683814,0
2008-06-04,28.019,28.64,27.967,28.481,1819361,0
2008-06-05,28.692,29.382,28.459,29.382,1554743,0
2008-06-06,29.052,29.052,27.795,27.818,1734802,0
2008-06-09,27.754,28.217,27.036,27.059,1935857,0
2008-06-10,26.847,27.654,26.51,27.497,1746105,0
2008-06-11,27.225,27.599,26.811,26.862,1802910,0
2008-06-12,27.152,27.545,26.597,27.075,1844405,0
2008-06-13,27.184,27.716,26.918,27.716,1315602,0
2008-06-16,27.668,27.856,27.271,27.856,1675554,0
2008-06-17,28.177,28.177,27.036,27.059,1444261,0
2008-06-18,26.606,26.646,25.948,25.995,1516483,0
2008-06-19,25.839,26.733,25.739,26.675,2844279,0
2008-06-20,26.544,26.588,25.799,26.097,2194134,0
2008-06-23,26.209,26.425,25.098,25.168,1969614,0
2008-06-24,25.114,26.089,24.862,25.739,2061582,0
2008-06-25,25.917,26.646,25.699,26.029,1565412,0
2008-06-26,25.675,25.675,24.723,24.768,2168777,0
2008-06-27,24.792,25.05,24.376,24.59,2750739,0
2008-06-30,25.193,25.193,24.315,24.517,2549423,0
2008-07-01,24.167,24.332,23.566,24.284,3623038,0
2008-07-02,24.455,24.471,23.377,23.399,2809550,0
2008-07-03,23.525,23.602,23.009,23.087,1308150,0
2008-07-07,23.183,23.44,22.096,22.109,3797353,0
2008-07-08,22.258,24.017,21.743,23.575,4109775,0
2008-07-09,23.407,23.516,21.376,21.422,3280036,0
2008-07-10,21.602,22.289,20.992,21.883,3571644,0
2008-07-11,21.354,22.164,21.165,21.533,4000834,0
2008-07-14,21.967,21.967,20.18,20.217,3846880,0
2008-07-15,20.062,21.054,19.592,20.28,6262757,0
2008-07-16,20.444,22.258,19.95,22.096,4316920,0
2008-07-17,22.721,23.236,21.992,23.064,3816630,0
2008-07-18,23.275,23.822,22.565,23.44,4534592,0
2008-07-21,23.394,23.66,22.923,23.283,4019215,0
2008-07-22,23.322,24.09,22.611,24.033,5103207,0
2008-07-23,24.737,25.753,24.127,25.098,5232867,0
2008-07-24,25.237,25.347,22.665,22.775,4238471,0
2008-07-25,21.507,22.775,21.362,22.189,4406695,0
2008-07-28,22.189,22.611,21.447,21.54,3392406,0
2008-07-29,21.626,22.758,21.328,22.557,4113151,0
2008-07-30,22.845,23.548,21.812,22.643,3406294,0
2008-07-31,22.306,22.828,22.173,22.572,2613279,0
2008-08-01,22.267,22.955,22.01,22.807,2580046,0
2008-08-04,22.713,22.986,22.359,22.721,2253958,0
2008-08-05,23.072,24.167,22.768,23.987,2261079,0
2008-08-06,23.846,24.462,23.44,24.299,1632876,0
2008-08-07,24.206,24.402,23.111,23.338,2425096,0
2008-08-08,23.258,24.636,23.058,24.41,2675340,0
2008-08-11,24.206,24.932,24.011,24.462,3749188,0
2008-08-12,24.385,24.565,23.674,23.917,2157731,0
2008-08-13,23.869,24.011,23.142,23.283,2603192,0
2008-08-14,23.183,23.525,22.862,23.305,2680357,0
2008-08-15,23.299,23.575,23.173,23.291,2365740,0
2008-08-18,23.338,23.361,22.445,22.643,2810199,0
2008-08-19,22.416,22.416,21.915,22.109,2561125,0
2008-08-20,22.109,22.392,21.775,22.04,3694245,0
2008-08-21,21.673,22.109,21.54,21.665,2719325,0
2008-08-22,21.846,22.509,21.516,22.407,5182945,0
2008-08-25,21.775,22.25,21.775,21.837,2168785,0
2008-08-26,22.258,22.258,21.752,22.234,1738269,0
2008-08-27,22.07,22.69,21.725,22.492,1165601,0
2008-08-28,22.399,23.729,22.399,23.729,1980399,0
2008-08-29,23.471,24.057,23.253,23.667,1578583,0
2008-09-02,23.902,24.732,23.713,24.275,2317504,0
2008-09-03,24.361,25.018,24.127,24.923,2690082,0
2008-09-04,24.878,24.923,24.347,24.447,2690268,0
2008-09-05,24.206,24.862,23.971,24.846,1995662,0
2008-09-08,25.253,26.261,25.253,26.209,4241420,0
2008-09-09,26.307,26.307,24.894,24.988,3907067,0
2008-09-10,25.315,25.385,24.402,25.033,2734739,0
2008-09-11,24.455,25.058,23.938,24.823,2948162,0
2008-09-12,24.525,25.364,24.354,25.331,2488940,0
2008-09-15,24.964,25.213,23.416,23.416,3529824,0
2008-09-16,23.534,24.667,23.032,24.525,5015709,0
2008-09-17,23.938,24.221,22.25,22.331,4701394,0
2008-09-18,22.587,23.651,20.367,23.651,8012225,0
2008-09-19,25.787,29.351,23.111,25.442,6296852,0
2008-09-22,25.402,25.425,22.213,22.243,2843997,0
2008-09-23,22.135,24.119,20.359,22.994,3465811,0
2008-09-24,22.626,23.025,21.983,22.024,2084202,0
2008-09-25,22.704,22.899,22.056,22.604,1619031,0
2008-09-26,22.04,23.643,22.01,23.587,1679967,0
2008-09-29,23.587,23.682,19.491,19.491,2487956,0
2008-09-30,20.649,24.723,20.499,22.386,2876336,0
2008-10-01,22.142,22.25,20.766,21.752,1656984,0
2008-10-02,22.15,22.164,20.312,20.873,1949909,0
2008-10-03,21.25,22.22,18.099,18.099,2321306,0
2008-10-06,17.856,19.125,17.436,18.021,4383056,0
2008-10-07,18.185,18.185,15.723,15.723,3578465,0
2008-10-08,15.784,17.804,14.307,14.98,5237446,0
2008-10-09,15.018,15.112,11.296,11.296,7702262,0
2008-10-10,10.351,13.415,9.78,13.415,10314305,0
2008-10-13,14.127,14.714,12.861,14.508,6167942,0
2008-10-14,14.942,15.831,12.891,13.753,5422423,0
2008-10-15,13.134,13.471,11.202,11.892,4186043,0
2008-10-16,12.002,12.11,10.624,11.689,4845537,0
2008-10-17,11.202,12.588,10.633,11.642,3819352,0
2008-10-20,11.796,11.866,9.859,10.007,4550604,0
2008-10-21,9.843,10.063,9.3053,9.3053,3939255,0
2008-10-22,9.1172,9.2487,5.598,5.7545,10945174,0
2008-10-23,5.8402,6.622,2.8302,6.0044,33713026,0
2008-10-24,4.8396,8.0684,3.8858,5.7075,22432220,0
2008-10-27,6.0044,6.536,5.7932,5.8873,6715536,0
2008-10-28,6.1764,8.1154,6.0044,7.7716,10226396,0
2008-10-29,7.9591,9.147,7.662,8.076,11016531,0
2008-10-30,8.5525,8.6859,7.8029,8.296,3959694,0
2008-10-31,8.4206,9.702,7.9591,9.3053,5892957,0
2008-11-03,9.2717,9.687,8.803,9.3655,3997868,0
2008-11-04,9.4673,9.912,9.2027,9.874,4547434,0
2008-11-05,9.687,9.687,7.9279,8.006,6998276,0
2008-11-06,7.7637,8.1,6.4581,6.5206,7653686,0
2008-11-07,6.6376,7.0602,6.2311,6.7942,6032712,0
2008-11-10,6.9271,6.9271,4.3393,5.121,7743822,0
2008-11-11,4.8315,4.9177,3.9403,4.347,9769251,0
2008-11-12,4.2533,4.3313,3.4791,3.9479,12220035,0
2008-11-13,3.9247,4.4488,3.6121,4.4017,11418262,0
2008-11-14,4.3159,4.3159,3.5497,3.6902,9719851,0
2008-11-17,3.5651,4.089,3.5651,3.7449,7118249,0
2008-11-18,3.7683,3.8858,3.5417,3.7136,6390295,0
2008-11-19,3.6354,3.6902,3.1898,3.315,10814515,0
2008-11-20,3.2444,3.3462,2.3689,2.4707,14507538,0
2008-11-21,2.6114,2.8147,1.6965,1.9387,17368514,0
2008-11-24,1.9779,2.5799,1.8374,2.5644,16182427,0
2008-11-25,2.7913,3.4322,2.6819,3.3384,17231336,0
2008-11-26,3.2524,3.3618,2.9631,3.2839,9702265,0
2008-11-28,3.3072,3.4714,3.1196,3.3933,3605775,0
2008-12-01,3.3305,3.4011,1.2196,2.5255,11108607,0
2008-12-02,2.6739,3.2132,2.5799,2.9865,11616702,0
2008-12-03,2.8302,3.4244,2.6658,3.3933,8632401,0
2008-12-04,3.3305,3.5965,3.1898,3.229,10080669,0
2008-12-05,3.2132,3.5417,3.0334,3.5026,8293220,0
2008-12-08,3.7529,4.7769,3.7059,4.7769,14424842,0
2008-12-09,4.6753,4.6753,3.8386,4.1281,12415430,0
2008-12-10,4.1749,4.5505,3.9247,4.4566,8454934,0
2008-12-11,4.3393,4.4721,3.4947,3.5573,9544774,0
2008-12-12,3.5026,4.1515,3.3226,4.0187,8641537,0
2008-12-15,3.5886,4.0577,3.0881,3.3226,8269544,0
2008-12-16,3.4011,3.4869,3.0023,3.3696,11491915,0
2008-12-17,3.315,3.5886,2.9711,3.3618,9574212,0
2008-12-18,3.4166,3.4947,2.9318,2.9631,7227750,0
2008-12-19,2.9945,3.3773,2.9241,3.3384,8175315,0
2008-12-22,3.4011,3.5965,2.9865,3.1822,7925272,0
2008-12-23,3.2132,3.354,2.8693,3.0023,5301111,0
2008-12-24,3.0023,3.1431,2.8615,3.1115,1546432,0
2008-12-26,3.2367,3.2367,2.9631,3.0964,1912479,0
2008-12-29,3.0964,3.0964,2.6973,2.8067,4947128,0
2008-12-30,2.7676,3.2444,2.7365,3.1898,6467001,0
2008-12-31,3.1898,3.6825,3.1898,3.4479,7083654,0
2009-01-02,3.8153,4.0577,3.5336,4.0109,7358838,0
2009-01-05,4.3237,4.5739,3.9641,4.0263,10643023,0
2009-01-06,4.1908,5.8481,4.0577,5.473,18123354,0
2009-01-07,5.3323,5.6294,4.9802,5.1367,11631713,0
2009-01-08,4.9959,5.5667,4.9959,5.5587,6905077,0
2009-01-09,5.5434,5.9264,5.3323,5.3945,8908669,0
2009-01-12,5.3713,5.3713,4.1828,4.2533,8490373,0
2009-01-13,4.1908,5.121,4.042,4.9257,10933227,0
2009-01-14,4.73,4.73,4.1281,4.3938,10049139,0
2009-01-15,4.3393,4.8005,3.8935,4.386,9444018,0
2009-01-16,4.4566,4.722,4.0969,4.433,8445257,0
2009-01-20,4.3078,4.3078,3.3933,3.4089,10036789,0
2009-01-21,3.6199,3.8779,3.229,3.8779,10609488,0
2009-01-22,3.6902,3.8466,3.315,3.6199,8373522,0
2009-01-23,3.4011,3.6667,3.3226,3.5809,6322733,0
2009-01-26,3.6199,3.6434,3.2524,3.3384,6408124,0
2009-01-27,3.4244,3.4635,3.2209,3.315,5102164,0
2009-01-28,3.5026,3.7372,3.4244,3.7059,9264929,0
2009-01-29,3.5809,3.5809,3.3226,3.4011,8593578,0
2009-01-30,3.3696,3.6199,3.2524,3.3933,10125920,0
2009-02-02,3.4635,3.4635,3.2444,3.4401,8215565,0
2009-02-03,3.4947,3.5573,3.2839,3.5336,7201328,0
2009-02-04,3.5336,3.5965,3.3072,3.315,6780544,0
2009-02-05,3.3462,3.3853,2.7913,2.9631,8961275,0
2009-02-06,3.0334,3.4244,3.0023,3.3933,8177672,0
2009-02-09,3.5573,3.6354,3.3072,3.4011,5967869,0
2009-02-10,3.354,3.4011,2.6819,2.8459,12256360,0
2009-02-11,2.9162,2.9631,2.5098,2.6658,9164158,0
2009-02-12,2.721,2.721,2.4081,2.6192,14516233,0
2009-02-13,2.5957,2.6739,2.416,2.4316,6815329,0
2009-02-17,2.2439,2.3299,2.0095,2.0095,9399267,0
2009-02-18,2.1423,2.2596,2.0016,2.1734,7064932,0
2009-02-19,2.2126,2.2986,2.0564,2.0796,8748543,0
2009-02-20,2.0485,2.0485,1.6732,1.8607,14350822,0
2009-02-23,1.9155,2.236,1.6965,1.767,11986701,0
2009-02-24,2.189,2.8382,2.0872,2.721,28646429,0
2009-02-25,2.6896,2.6896,2.3377,2.4471,12923655,0
2009-02-26,2.5255,2.5957,1.9548,2.0251,11523412,0
2009-02-27,1.9233,2.0952,1.9078,2.0872,13345045,0
2009-03-02,1.9387,2.0095,1.6106,1.6497,10595527,0
2009-03-03,1.767,1.9624,1.2821,1.3682,16655025,0
2009-03-04,1.4776,1.5012,1.2039,1.2821,13574114,0
2009-03-05,1.2275,1.2275,1.0322,1.0946,15042347,0
2009-03-06,1.1572,1.1959,1.0006,1.0708,14145409,0
2009-03-09,1.0554,1.165,0.9771,1.0086,9134768,0
2009-03-10,1.079,1.3293,1.0708,1.3293,18808904,0
2009-03-11,1.3603,1.3995,1.1259,1.1728,12016608,0
2009-03-12,1.2039,1.3995,1.1102,1.3995,12858030,0
2009-03-13,1.462,1.4934,1.2432,1.4231,10190639,0
2009-03-16,1.462,1.5715,1.3916,1.3916,10683773,0
2009-03-17,1.3995,1.681,1.3603,1.6576,8010590,0
2009-03-18,1.5871,2.0172,1.4776,2.0172,13512516,0
2009-03-19,1.9935,2.0718,1.6106,1.6106,11595866,0
2009-03-20,1.6654,1.6732,1.4854,1.5088,8447200,0
2009-03-23,1.5715,2.0485,1.5715,2.0485,11248072,0
2009-03-24,2.0016,2.0405,1.7745,1.853,11109892,0
2009-03-25,1.9078,2.0485,1.6889,1.9078,10728380,0
2009-03-26,1.8607,1.9548,1.7204,1.8607,7967216,0
2009-03-27,1.767,1.8685,1.548,1.6263,52155214,0
2009-03-30,1.5403,1.6106,1.3764,1.4389,10790990,0
2009-03-31,1.5559,1.6419,1.5012,1.6026,10901923,0
2009-04-01,1.5793,1.728,1.4934,1.6341,7345043,0
2009-04-02,1.767,1.853,1.6965,1.7826,10557277,0
2009-04-03,1.7982,2.0485,1.7357,2.0405,13327732,0
2009-04-06,1.9467,2.0796,1.8842,1.9935,8675452,0
2009-04-07,1.9387,2.0016,1.8218,1.8218,6390431,0
2009-04-08,1.8455,1.9702,1.8455,1.9548,5018600,0
2009-04-09,2.0564,2.3845,2.0095,2.3454,14754693,0
2009-04-13,2.2596,2.4707,2.1968,2.4237,6822244,0
2009-04-14,2.5173,2.6192,2.2596,2.2596,10017174,0
2009-04-15,2.3299,2.5722,2.2596,2.5408,9477625,0
2009-04-16,2.5408,2.6819,2.3689,2.5255,9299286,0
2009-04-17,2.3689,2.6348,2.3454,2.3534,10617903,0
2009-04-20,2.3534,2.3534,1.9467,1.9467,9306647,0
2009-04-21,1.9467,2.3299,1.8455,2.322,10925060,0
2009-04-22,2.236,2.3924,2.1033,2.1267,9277537,0
2009-04-23,2.275,2.6348,2.2126,2.6348,11467881,0
2009-04-24,3.1274,3.3072,2.8536,2.9318,18544094,0
2009-04-27,2.9083,2.9865,2.6658,2.7518,11058283,0
2009-04-28,2.8302,2.9711,2.6581,2.7755,7967717,0
2009-04-29,2.8769,2.9318,2.7834,2.8929,8303306,0
2009-04-30,3.0179,3.1822,2.8929,3.1041,11310195,0
2009-05-01,3.0648,3.2132,3.0023,3.0101,7838384,0
2009-05-04,3.1353,3.3618,3.0414,3.3618,11657194,0
2009-05-05,3.4011,3.4166,3.2367,3.3305,8720512,0
2009-05-06,3.5105,3.8547,3.4166,3.8231,11364049,0
2009-05-07,4.2845,4.2845,3.4556,3.5497,13263344,0
2009-05-08,3.6747,4.1749,3.5417,4.1358,12680657,0
2009-05-11,4.0496,4.261,3.9479,4.1202,9021236,0
2009-05-12,4.2376,4.3237,3.8077,3.9876,9776216,0
2009-05-13,3.6512,3.7605,3.315,3.3384,10017728,0
2009-05-14,3.315,3.5336,3.0257,3.4479,8360577,0
2009-05-15,3.4401,3.5809,3.0257,3.1196,7038072,0
2009-05-18,3.2132,3.5184,3.1665,3.4479,7952470,0
2009-05-19,3.3618,3.6667,3.3305,3.4166,8542853,0
2009-05-20,3.5809,3.7764,3.4479,3.4791,9466606,0
2009-05-21,3.4166,3.5731,3.2759,3.4869,4284573,0
2009-05-22,3.5336,3.6041,3.315,3.3462,3255334,0
2009-05-26,3.2916,3.6512,3.2524,3.6354,7401411,0
2009-05-27,3.6041,3.7214,3.4244,3.526,6544640,0
2009-05-28,3.6041,3.6354,3.3853,3.5336,4688263,0
2009-05-29,3.526,3.6902,3.5105,3.6902,5001596,0
2009-06-01,3.7764,3.9014,3.6667,3.8309,7336994,0
2009-06-02,3.8466,3.9247,3.698,3.8309,4303958,0
2009-06-03,3.8231,3.8779,3.7136,3.7529,3632356,0
2009-06-04,3.7918,4.0496,3.7764,4.0187,5450208,0
2009-06-05,4.0812,4.2456,4.0263,4.2063,5954563,0
2009-06-08,4.214,4.3783,4.0577,4.3393,5051444,0
2009-06-09,4.441,4.48,4.3,4.3938,3288349,0
2009-06-10,4.4174,4.5188,4.1749,4.2923,5077435,0
2009-06-11,4.3393,4.4174,4.2063,4.2298,3843039,0
2009-06-12,4.2298,4.347,4.1358,4.347,3332945,0
2009-06-15,4.2845,4.3393,3.9403,3.9796,6112084,0
2009-06-16,4.0656,4.0656,3.7529,3.9092,3826542,0
2009-06-17,3.9092,4.0109,3.5809,3.6354,5740012,0
2009-06-18,3.6121,3.7683,3.6121,3.6667,3434042,0
2009-06-19,3.6747,3.7683,3.6434,3.7529,3432302,0
2009-06-22,3.6354,3.7214,3.4011,3.4401,6140927,0
2009-06-23,3.4791,3.5731,3.3462,3.3853,3981750,0
2009-06-24,3.4791,3.5573,3.3853,3.4244,3413499,0
2009-06-25,3.4089,3.4401,3.2916,3.4011,4358479,0
2009-06-26,3.4011,3.9092,3.2839,3.7841,23048457,0
2009-06-29,3.7764,3.8386,3.6434,3.8077,5593231,0
2009-06-30,3.8231,3.8858,3.6902,3.8153,3309127,0
2009-07-01,3.8547,4.1281,3.8231,4.0109,4866076,0
2009-07-02,3.8935,3.8935,3.6589,3.6589,5047793,0
2009-07-06,3.6279,3.9014,3.6121,3.8935,5340719,0
2009-07-07,3.8858,3.9479,3.5809,3.5809,4433711,0
2009-07-08,3.6279,3.6747,3.3072,3.4791,5322650,0
2009-07-09,3.526,3.5651,3.3696,3.3853,3139842,0
2009-07-10,3.4635,3.4635,3.1978,3.2759,3950381,0
2009-07-13,3.2916,3.4635,3.2367,3.4401,3946057,0
2009-07-14,3.5184,3.5184,3.2839,3.4244,2935149,0
2009-07-15,3.4869,3.8466,3.4556,3.7996,4827941,0
2009-07-16,3.7605,3.7918,3.5886,3.7372,3025187,0
2009-07-17,3.7059,3.7136,3.3853,3.3853,6002626,0
2009-07-20,3.4869,3.7529,3.4791,3.6279,3973016,0
2009-07-21,3.6589,3.6902,3.4089,3.5497,3221863,0
2009-07-22,3.526,3.7214,3.4244,3.698,3893714,0
2009-07-23,3.7683,4.1749,3.7605,4.1749,7528980,0
2009-07-24,4.0656,4.4877,3.7214,4.441,8858593,0
2009-07-27,4.441,4.5346,4.2923,4.4954,3475640,0
2009-07-28,4.386,4.4488,4.1515,4.1749,4375870,0
2009-07-29,4.0734,4.089,3.9479,3.972,3694435,0
2009-07-30,4.1124,4.3938,4.089,4.3159,5970734,0
2009-07-31,4.3078,4.4488,4.214,4.386,4459770,0
2009-08-03,4.5188,4.7534,4.433,4.7065,6484965,0
2009-08-04,4.6441,5.1755,4.566,5.0192,7320364,0
2009-08-05,5.0661,5.465,4.8786,5.4494,7462137,0
2009-08-06,5.5276,6.3799,5.5198,6.0747,13264261,0
2009-08-07,5.942,6.6456,5.8247,6.4034,14769454,0
2009-08-10,6.3408,6.3875,5.9808,6.0202,7237642,0
2009-08-11,5.8949,6.028,5.6137,5.9026,8857921,0
2009-08-12,5.9026,6.1921,5.8715,6.0202,6312718,0
2009-08-13,6.106,6.5594,6.067,6.536,5274970,0
2009-08-14,6.6769,6.7707,6.2623,6.4893,7600072,0
2009-08-17,6.1138,6.1138,5.6528,5.7075,9671610,0
2009-08-18,5.7932,6.0514,5.7464,5.9184,6090600,0
2009-08-19,5.7698,5.8949,5.6449,5.8168,5085164,0
2009-08-20,5.7932,6.1375,5.7857,6.1375,8904026,0
2009-08-21,6.2235,6.7942,6.2235,6.4581,7658006,0
2009-08-24,6.6534,6.7553,6.4658,6.5753,5748086,0
2009-08-25,6.6611,6.7942,6.4893,6.6847,6153550,0
2009-08-26,6.6847,6.6925,6.4188,6.6456,5255742,0
2009-08-27,6.5753,6.6534,6.2548,6.5594,9369252,0
2009-08-28,6.622,6.622,6.4111,6.5206,8558041,0
2009-08-31,6.3484,6.3722,6.0202,6.1294,8316247,0
2009-09-01,6.0437,6.1375,5.598,5.6372,9966107,0
2009-09-02,5.5746,5.7309,5.5355,5.6449,7076491,0
2009-09-03,5.7622,5.8168,5.6761,5.7545,5706975,0
2009-09-04,5.7232,5.8873,5.6137,5.8793,4047517,0
2009-09-08,5.9496,6.1375,5.9339,6.067,4256306,0
2009-09-09,6.0437,6.2702,5.9576,6.2623,5854663,0
2009-09-10,6.2311,6.4893,6.0437,6.4658,5643719,0
2009-09-11,6.4658,6.63,6.4423,6.5517,6963210,0
2009-09-14,6.4111,6.8645,6.3408,6.8567,5316667,0
2009-09-15,6.841,7.49,6.802,7.3413,14272051,0
2009-09-16,7.4431,7.8573,7.4431,7.7873,11910106,0
2009-09-17,7.7794,8.1861,7.2867,7.3804,10549035,0
2009-09-18,7.451,7.7637,7.2085,7.6777,7006262,0
2009-09-21,7.5448,7.6227,7.0755,7.2867,6770794,0
2009-09-22,7.3727,7.9748,7.3491,7.9748,5555730,0
2009-09-23,7.9748,8.0844,7.5448,7.5681,7361584,0
2009-09-24,7.6308,7.6934,7.0365,7.0679,7063612,0
2009-09-25,6.9974,7.3804,6.7081,7.2711,5277700,0
2009-09-28,7.2867,7.7009,7.2711,7.7009,5248365,0
2009-09-29,7.6934,7.7716,7.3101,7.3491,5899494,0
2009-09-30,7.357,7.5055,7.1148,7.2241,5653874,0
2009-10-01,7.1774,7.1774,6.6145,6.63,6382137,0
2009-10-02,6.4658,6.9192,6.2937,6.6611,8396226,0
2009-10-05,6.8333,7.0755,6.7163,7.0679,4267949,0
2009-10-06,7.0602,7.4743,6.9192,7.0992,4341020,0
2009-10-07,7.0286,7.2241,6.935,7.0444,2979100,0
2009-10-08,7.1695,7.49,7.1695,7.3804,4289553,0
2009-10-09,7.3491,7.7637,7.2552,7.74,5405959,0
2009-10-12,7.7873,7.9279,7.5758,7.6855,3604402,0
2009-10-13,7.6777,7.6777,7.2867,7.3101,4187604,0
2009-10-14,7.5213,7.7873,7.4587,7.7245,4988848,0
2009-10-15,7.6308,7.7245,7.49,7.6934,3543411,0
2009-10-16,7.5839,7.5917,7.3024,7.3491,3831195,0
2009-10-19,7.451,7.5995,7.2085,7.5681,3517956,0
2009-10-20,7.5681,7.5995,7.3024,7.4353,5554157,0
2009-10-21,7.3727,7.7245,7.2711,7.5055,5134079,0
2009-10-22,7.5055,7.9198,7.4353,7.8261,8288840,0
2009-10-23,7.5213,7.6227,7.3024,7.3804,9138467,0
2009-10-26,7.3727,7.6855,7.3179,7.662,8439936,0
2009-10-27,7.6777,7.8029,7.4431,7.5681,5184531,0
2009-10-28,7.5448,7.5995,7.1148,7.1536,7816108,0
2009-10-29,7.2867,7.3101,7.0444,7.1068,7865949,0
2009-10-30,7.0132,7.0286,6.4346,6.7163,9834674,0
2009-11-02,6.8567,6.8645,6.2,6.5049,5542706,0
2009-11-03,6.4188,6.5594,6.2155,6.4188,7850219,0
2009-11-04,6.5206,6.6769,6.1455,6.1764,6545347,0
2009-11-05,5.9731,6.3563,5.9731,6.2937,6193549,0
2009-11-06,6.153,6.3017,6.028,6.1842,3846197,0
2009-11-09,6.2548,6.7862,6.2548,6.763,6349732,0
2009-11-10,6.7553,6.8098,6.3408,6.6534,4216789,0
2009-11-11,6.7553,7.0912,6.7081,7.052,6429086,0
2009-11-12,6.9974,7.1929,6.9663,7.1695,7945823,0
2009-11-13,7.2317,7.6541,7.1536,7.6541,10123833,0
2009-11-16,7.7009,8.1937,7.7009,8.1707,10200048,0
2009-11-17,8.1307,8.3347,7.9983,7.9983,5083340,0
2009-11-18,7.9748,8.2023,7.8888,8.0534,4690284,0
2009-11-19,7.9434,7.9434,7.5448,7.7245,5471613,0
2009-11-20,7.5995,7.74,7.4743,7.662,4326970,0
2009-11-23,7.7873,7.9748,7.615,7.7009,4103882,0
2009-11-24,7.6698,7.7322,7.5368,7.5681,2720407,0
2009-11-25,7.6227,7.7322,7.5758,7.6698,3162779,0
2009-11-27,7.4195,7.5995,7.2474,7.4431,2345074,0
2009-11-30,7.4195,7.9434,7.2867,7.9122,7221360,0
2009-12-01,7.9434,7.9983,7.7009,7.7322,5716289,0
2009-12-02,7.7009,7.7481,7.5368,7.662,5528129,0
2009-12-03,7.6855,7.8573,7.4743,7.4977,4361119,0
2009-12-04,7.6934,7.8653,7.4041,7.5839,6465291,0
2009-12-07,7.5135,7.5602,7.2006,7.2788,5557850,0
2009-12-08,7.1615,7.2474,6.9974,7.0286,6471086,0
2009-12-09,7.0444,7.0755,6.8645,6.9818,5449103,0
2009-12-10,7.0286,7.0755,6.8881,6.935,3139986,0
2009-12-11,6.9974,7.1148,6.9192,7.0992,2496598,0
2009-12-14,7.1224,7.4273,7.0833,7.3258,3979505,0
2009-12-15,7.263,7.3024,7.0679,7.1458,2830059,0
2009-12-16,7.263,7.3258,7.0132,7.0365,4374431,0
2009-12-17,6.9818,7.1148,6.9192,6.9505,4127364,0
2009-12-18,6.9974,7.052,6.7163,6.9974,8200229,0
2009-12-21,7.0052,7.0444,6.8333,6.9583,3662576,0
2009-12-22,6.9663,7.052,6.8645,7.0052,3911213,0
2009-12-23,7.0207,7.2947,7.0207,7.1695,4132436,0
2009-12-24,7.1301,7.263,7.1148,7.1851,1192957,0
2009-12-28,7.1536,7.4353,7.1536,7.263,3125488,0
2009-12-29,7.2947,7.3884,7.1615,7.2867,2963261,0
2009-12-30,7.2711,7.3491,7.1615,7.3336,4007575,0
2009-12-31,7.3258,7.451,7.1774,7.2397,4078109,0
2010-01-04,7.2867,7.3884,7.1774,7.2317,4706039,0
2010-01-05,7.1929,7.2867,7.1381,7.1695,7496341,0
2010-01-06,7.1224,7.2317,6.9897,7.0365,5778245,0
2010-01-07,7.0052,7.4041,6.9583,7.3491,6593175,0
2010-01-08,7.3413,7.3963,7.2085,7.2788,3055756,0
2010-01-11,7.3024,7.4823,7.2165,7.3258,3057701,0
2010-01-12,7.2317,7.3101,7.052,7.1774,3867793,0
2010-01-13,7.1301,7.9122,7.0912,7.6464,12465504,0
2010-01-14,7.6386,7.6386,7.3646,7.4665,3560212,0
2010-01-15,7.4743,7.5135,7.1615,7.2165,4949297,0
2010-01-19,7.2165,7.4041,7.1458,7.3101,5856292,0
2010-01-20,7.2165,7.2947,7.1536,7.1929,3347184,0
2010-01-21,7.2317,7.2947,6.841,6.8645,5382710,0
2010-01-22,6.8645,7.0365,6.7785,6.802,5567532,0
2010-01-25,6.9427,7.0052,6.763,6.8256,4029166,0
2010-01-26,6.7942,6.8098,6.63,6.6534,3114812,0
2010-01-27,6.6456,6.802,6.4893,6.7862,5353004,0
2010-01-28,6.802,6.8645,6.4658,6.5282,4580179,0
2010-01-29,6.5988,6.6456,6.3722,6.4502,8079772,0
2010-02-01,6.5128,6.5674,6.4581,6.536,4560662,0
2010-02-02,6.5594,6.8956,6.4734,6.8567,7063496,0
2010-02-03,6.7942,6.8724,6.536,6.6456,3454434,0
2010-02-04,6.5674,6.622,6.4267,6.4502,4909138,0
2010-02-05,6.4658,6.6534,6.3408,6.6534,5177438,0
2010-02-08,6.63,6.7471,6.497,6.5128,4144455,0
2010-02-09,7.0286,7.3491,6.9037,7.2241,50943987,0
2010-02-10,7.1615,7.3646,7.0365,7.1929,10464154,0
2010-02-11,7.1695,7.3179,7.0132,7.2317,8917806,0
2010-02-12,7.1774,7.2552,7.1224,7.2317,6495370,0
2010-02-16,7.3024,7.4587,7.2317,7.4117,6117938,0
2010-02-17,7.4273,7.5055,7.3727,7.4273,5206761,0
2010-02-18,7.3413,7.5995,7.3336,7.5995,6200012,0
2010-02-19,7.49,7.8184,7.49,7.7481,7716189,0
2010-02-22,7.7873,7.9904,7.7166,7.9045,5522175,0
2010-02-23,7.8967,7.9748,7.7086,7.9748,8637743,0
2010-02-24,7.9434,8.1624,7.9434,8.1154,9306265,0
2010-02-25,7.9826,8.3347,7.9434,8.3109,6877379,0
2010-02-26,8.3266,8.4357,8.2642,8.296,14375388,0
2010-03-01,8.2642,8.4998,8.1154,8.3575,4504918,0
2010-03-02,8.3731,8.717,8.3409,8.5775,5721314,0
2010-03-03,8.5775,8.6634,8.5372,8.5864,7094155,0
2010-03-04,8.5292,8.6308,8.3496,8.4589,4720125,0
2010-03-05,8.5928,8.9455,8.451,8.9129,6101962,0
2010-03-08,8.9371,9.0751,8.8576,8.9754,6297073,0
2010-03-09,8.9371,9.1633,8.8104,9.0477,5505318,0
2010-03-10,8.9901,9.1863,8.9204,9.0922,4021932,0
2010-03-11,9.0147,9.147,8.9371,9.1326,2625536,0
2010-03-12,9.2247,9.288,9.0837,9.2419,2770095,0
2010-03-15,9.2027,9.3655,9.0534,9.3351,3654287,0
2010-03-16,9.3743,9.718,9.3096,9.702,5170791,0
2010-03-17,9.764,10.117,9.733,10.024,6099829,0
2010-03-18,9.93,10.288,9.912,10.039,9949275,0
2010-03-19,10.054,10.109,9.726,9.883,9264302,0
2010-03-22,9.756,9.772,9.3821,9.711,6758358,0
2010-03-23,9.75,9.764,9.569,9.654,5998197,0
2010-03-24,9.561,9.967,9.561,9.654,7124480,0
2010-03-25,9.772,9.999,9.687,9.726,6893256,0
2010-03-26,9.772,9.813,9.548,9.678,4896426,0
2010-03-29,9.711,9.78,9.64,9.772,2648174,0
2010-03-30,9.805,9.883,9.617,9.702,4042300,0
2010-03-31,9.608,9.733,9.507,9.515,5867423,0
2010-04-01,9.593,9.726,9.515,9.617,3663079,0
2010-04-05,9.671,9.899,9.522,9.891,5111144,0
2010-04-06,9.813,10.203,9.743,10.178,4751775,0
2010-04-07,10.14,10.258,9.912,9.986,4838963,0
2010-04-08,9.959,10.381,9.905,10.321,4830605,0
2010-04-09,10.344,10.719,10.258,10.695,6287185,0
2010-04-12,10.703,10.736,10.4,10.428,3459789,0
2010-04-13,10.414,10.539,10.178,10.467,10192652,0
2010-04-14,10.594,10.594,10.351,10.485,5857096,0
2010-04-15,10.421,10.446,9.859,9.991,7649832,0
2010-04-16,9.953,10.127,9.733,9.851,8212218,0
2010-04-19,9.772,10.054,9.627,9.843,3261765,0
2010-04-20,9.883,9.986,9.805,9.93,4319550,0
2010-04-21,9.959,10.313,9.899,10.117,4824602,0
2010-04-22,9.859,10.321,9.828,10.25,3735199,0
2010-04-23,10.219,10.219,9.92,10.044,8738906,0
2010-04-26,9.999,10.172,9.967,10.016,4577068,0
2010-04-27,9.866,9.999,9.539,9.577,6552432,0
2010-04-28,9.64,9.687,9.4135,9.4918,6173942,0
2010-04-29,9.627,9.946,9.539,9.921,6819742,0
2010-04-30,9.891,9.999,9.483,9.608,6471810,0
2010-05-03,9.702,10.194,9.671,10.054,5383878,0
2010-05-04,9.921,10.086,9.828,9.93,10625428,0
2010-05-05,9.733,10.148,9.532,9.905,6753394,0
2010-05-06,9.772,10.024,8.8197,9.663,13489562,0
2010-05-07,9.554,10.046,9.1172,9.2487,10978245,0
2010-05-10,9.764,10.086,9.764,10.007,8623092,0
2010-05-11,9.756,10.28,9.743,10.117,5094658,0
2010-05-12,10.203,10.467,10.031,10.421,6148279,0
2010-05-13,10.467,10.467,10.172,10.194,4164493,0
2010-05-14,10.07,10.07,9.4752,9.561,7177020,0
2010-05-17,9.539,9.899,9.2247,9.522,3741999,0
2010-05-18,9.726,9.795,9.1259,9.1787,4756147,0
2010-05-19,9.0695,9.288,8.7417,9.0837,6474931,0
2010-05-20,8.6786,8.7966,8.2477,8.2477,8864245,0
2010-05-21,7.8496,8.6859,7.8496,8.6859,11072972,0
2010-05-24,8.5928,8.6859,8.3409,8.3409,4064383,0
2010-05-25,8.0372,8.3109,7.8184,8.3109,5898129,0
2010-05-26,8.5525,8.7242,8.3409,8.4925,9912316,0
2010-05-27,8.828,9.2189,8.5928,9.17,5038654,0
2010-05-28,9.147,9.3743,8.8659,8.9455,6666210,0
2010-06-01,8.8428,9.0401,8.7025,8.717,4298473,0
2010-06-02,8.7489,9.0317,8.5695,9.0147,4456720,0
2010-06-03,9.0477,9.1384,8.8511,8.9681,2012688,0
2010-06-04,8.647,8.78,8.2239,8.2642,5115716,0
2010-06-07,8.3347,8.6859,8.2326,8.3409,5093213,0
2010-06-08,8.3898,8.6073,8.1154,8.5614,6153219,0
2010-06-09,8.7242,8.9455,8.5928,8.6714,4751130,0
2010-06-10,8.8746,9.1863,8.7719,9.1384,2803284,0
2010-06-11,8.9681,9.3175,8.9371,9.3096,2049377,0
2010-06-14,9.483,9.695,9.2487,9.4997,4791706,0
2010-06-15,9.4997,9.695,9.4135,9.654,4228268,0
2010-06-16,9.532,9.617,9.4135,9.483,2539169,0
2010-06-17,9.4752,9.4997,9.2027,9.3175,4121306,0
2010-06-18,9.3508,9.4037,9.0609,9.1547,5319639,0
2010-06-21,9.3508,9.532,9.1633,9.2113,3665949,0
2010-06-22,9.2419,9.3096,8.8511,8.9044,4652303,0
2010-06-23,8.8746,9.1259,8.7242,8.9754,3785084,0
2010-06-24,8.8961,8.9044,8.3575,8.4127,6526389,0
2010-06-25,8.4925,8.7097,8.3653,8.514,27998058,0
2010-06-28,8.5864,8.6235,8.3109,8.3731,4569830,0
2010-06-29,8.2101,8.2642,7.7873,7.8338,5843018,0
2010-06-30,7.826,8.0618,7.6451,7.7397,6411769,0
2010-07-01,7.6934,7.8104,7.3646,7.7086,6164914,0
2010-07-02,7.7949,7.8496,7.3413,7.3646,4656740,0
2010-07-06,7.5213,7.6073,6.9114,6.9583,7901935,0
2010-07-07,6.9583,7.5135,6.9583,7.4977,6437454,0
2010-07-08,7.6698,7.7481,7.4587,7.7166,4814668,0
2010-07-09,7.6541,7.9826,7.5917,7.9434,3717071,0
2010-07-12,7.8418,8.1,7.7716,8.0844,3807406,0
2010-07-13,8.2101,8.4039,8.1784,8.2719,5649042,0
2010-07-14,8.1624,8.4835,7.9748,8.3347,5701775,0
2010-07-15,8.2875,8.3496,8.1154,8.2875,3271546,0
2010-07-16,8.2239,8.2239,7.8184,7.8418,4013074,0
2010-07-19,7.8653,7.9748,7.5368,7.9122,5213218,0
2010-07-20,7.7716,8.1624,7.6308,8.1468,3458337,0
2010-07-21,8.2326,8.2477,7.8967,7.9279,4156243,0
2010-07-22,8.0447,8.4925,8.0447,8.3819,4232006,0
2010-07-23,8.3496,8.5292,8.1784,8.514,3391911,0
2010-07-26,8.5614,8.8961,8.4677,8.7563,3389196,0
2010-07-27,8.8428,8.9288,8.4998,8.6154,4141266,0
2010-07-28,8.647,8.9129,8.6235,8.7966,4360141,0
2010-07-29,8.8344,8.9901,8.6859,8.7719,2757268,0
2010-07-30,8.6235,8.9204,8.4998,8.8746,3091148,0
2010-08-02,9.0609,9.2976,9.0147,9.194,5021874,0
2010-08-03,9.1863,9.3899,9.1007,9.2113,5189528,0
2010-08-04,9.2027,9.3175,9.0922,9.2487,3302951,0
2010-08-05,9.1082,9.3439,9.0695,9.1547,3878669,0
2010-08-06,8.9986,9.1863,8.7655,8.9681,5545370,0
2010-08-09,8.9986,9.1082,8.9288,9.0477,2863755,0
2010-08-10,8.9288,9.0062,8.7883,8.8659,2198889,0
2010-08-11,8.6552,8.8197,8.5372,8.647,4041780,0
2010-08-12,8.4589,8.5614,8.2642,8.3409,5139151,0
2010-08-13,8.3109,8.4206,8.2239,8.2797,3889196,0
2010-08-16,8.1937,8.4589,7.9748,8.3347,3437127,0
2010-08-17,8.4277,8.5525,8.296,8.4589,3547188,0
2010-08-18,8.4998,8.6073,8.3819,8.4206,2754871,0
2010-08-19,8.3731,8.4127,8.123,8.1383,3701972,0
2010-08-20,8.123,8.1784,7.9669,8.0447,3528959,0
2010-08-23,8.0844,8.1707,7.8811,7.8967,3863534,0
2010-08-24,7.7716,7.8967,7.662,7.8029,2390461,0
2010-08-25,7.6541,8.0609,7.6464,7.9748,5708959,0
2010-08-26,8.0684,8.123,7.8029,7.8029,3298113,0
2010-08-27,7.9279,8.2169,7.7481,8.2101,4204577,0
2010-08-30,8.2101,8.2398,8.022,8.0296,1968952,0
2010-08-31,8.0064,8.1792,7.9281,8.1007,2588469,0
2010-09-01,8.2326,8.5695,8.1937,8.5614,3262352,0
2010-09-02,8.5775,8.8961,8.4998,8.8746,4668782,0
2010-09-03,8.9901,9.1082,8.9681,9.0317,3255484,0
2010-09-07,9.1172,9.1326,8.9288,8.9455,2881802,0
2010-09-08,9.0317,9.1172,8.9129,8.9986,3215962,0
2010-09-09,9.1172,9.147,8.8659,8.9371,2743971,0
2010-09-10,8.9371,9.1326,8.883,8.9288,2642771,0
2010-09-13,9.0147,9.1384,8.9605,9.0751,3487741,0
2010-09-14,8.9901,9.1384,8.883,9.0609,3917153,0
2010-09-15,8.9521,9.0751,8.8511,9.0695,4694590,0
2010-09-16,9.0317,9.1547,8.8576,8.8659,2757518,0
2010-09-17,8.8746,8.9681,8.7025,8.7242,5605809,0
2010-09-20,8.7335,9.0401,8.7242,8.9288,5852904,0
2010-09-21,8.9371,9.0222,8.803,8.8344,3196972,0
2010-09-22,8.803,8.8511,8.6634,8.6786,1816866,0
2010-09-23,8.5444,8.6308,8.4206,8.4677,2695305,0
2010-09-24,8.5614,8.717,8.5614,8.7097,3172805,0
2010-09-27,8.6859,8.6933,8.4357,8.5775,2845027,0
2010-09-28,8.5695,8.6308,8.4277,8.6235,4043067,0
2010-09-29,8.5864,8.717,8.4925,8.5864,2955525,0
2010-09-30,8.6888,8.7745,8.5391,8.7745,6427741,0
2010-10-01,8.8104,8.9288,8.717,8.9204,3371284,0
2010-10-04,9.0222,9.3351,9.0222,9.3096,4314310,0
2010-10-05,9.4135,9.577,9.3821,9.539,4804749,0
2010-10-06,9.515,9.561,9.4213,9.515,1906902,0
2010-10-07,9.539,9.608,9.3968,9.4595,1368319,0
2010-10-08,9.4595,9.687,9.3968,9.608,1846296,0
2010-10-11,9.601,9.663,9.548,9.617,1000982,0
2010-10-12,9.577,9.711,9.539,9.695,1602886,0
2010-10-13,9.756,9.899,9.671,9.813,1808013,0
2010-10-14,9.756,9.912,9.687,9.687,2801676,0
2010-10-15,9.764,9.813,9.617,9.711,1837156,0
2010-10-18,9.726,9.999,9.687,9.991,2562472,0
2010-10-19,9.828,10.007,9.718,9.764,2759657,0
2010-10-20,9.828,10.258,9.819,10.163,3111022,0
2010-10-21,10.163,10.361,10.127,10.203,2412289,0
2010-10-22,10.219,10.367,10.178,10.351,1824755,0
2010-10-25,10.351,10.586,10.305,10.477,4346354,0
2010-10-26,10.219,10.624,10.031,10.539,3054999,0
2010-10-27,10.485,10.594,10.14,10.203,4357205,0
2010-10-28,10.437,10.562,10.093,10.273,4273590,0
2010-10-29,10.276,10.412,10.054,10.101,3773678,0
2010-11-01,9.959,10.101,9.874,10.046,11671572,0
2010-11-02,10.007,10.194,9.805,10.194,22141549,0
2010-11-03,10.163,10.242,10.046,10.219,7198342,0
2010-11-04,10.361,10.687,10.336,10.65,8375354,0
2010-11-05,10.633,11.252,10.602,11.008,6353818,0
2010-11-08,10.987,11.047,10.751,10.83,4158409,0
2010-11-09,10.874,10.892,10.258,10.313,5874620,0
2010-11-10,10.373,10.562,10.273,10.437,2601688,0
2010-11-11,10.336,10.58,10.321,10.328,3170440,0
2010-11-12,10.296,10.414,9.991,10.07,2209702,0
2010-11-15,10.344,10.373,9.843,9.891,3180229,0
2010-11-16,9.851,9.905,9.3899,9.548,4618048,0
2010-11-17,9.548,9.805,9.4997,9.695,3054915,0
2010-11-18,9.836,9.999,9.764,9.851,2826814,0
2010-11-19,9.795,10.024,9.702,10.007,2642971,0
2010-11-22,9.921,10.063,9.851,9.946,2649586,0
2010-11-23,9.78,9.967,9.711,9.953,3703208,0
2010-11-24,10.016,10.212,9.999,10.212,2707089,0
2010-11-26,10.101,10.187,10.054,10.156,845098,0
2010-11-29,10.086,10.14,9.93,10.117,2798293,0
2010-11-30,9.998,10.147,9.989,10.03,4263904,0
2010-12-01,10.203,10.296,9.991,10.226,3652303,0
2010-12-02,10.266,10.351,10.219,10.344,2824556,0
2010-12-03,10.258,10.555,10.212,10.494,2308119,0
2010-12-06,10.485,10.703,10.428,10.602,2885171,0
2010-12-07,10.728,10.804,10.539,10.562,3521840,0
2010-12-08,10.555,10.624,10.408,10.494,4008390,0
2010-12-09,10.562,10.65,10.428,10.477,3390178,0
2010-12-10,10.477,10.571,10.381,10.446,2549231,0
2010-12-13,10.5,10.531,10.313,10.313,1914424,0
2010-12-14,10.328,10.546,10.242,10.288,2134581,0
2010-12-15,10.296,10.344,10.187,10.242,4810449,0
2010-12-16,10.232,10.344,10.109,10.154,2470791,0
2010-12-17,10.132,10.414,10.132,10.351,2305769,0
2010-12-20,10.454,10.609,10.381,10.562,1604323,0
2010-12-21,10.65,10.736,10.546,10.71,3086273,0
2010-12-22,10.687,10.9,10.687,10.797,3030057,0
2010-12-23,10.728,10.813,10.679,10.71,1562333,0
2010-12-27,10.679,10.797,10.602,10.797,1149118,0
2010-12-28,10.813,10.837,10.736,10.782,1453013,0
2010-12-29,10.791,10.902,10.704,10.895,1330014,0
2010-12-30,10.869,10.99,10.846,10.941,1383551,0
2010-12-31,10.909,11.06,10.892,11.017,2123977,0
2011-01-03,11.079,11.166,10.994,11.157,3649938,0
2011-01-04,11.149,11.174,10.728,10.751,4110856,0
2011-01-05,10.703,10.892,10.671,10.813,2657037,0
2011-01-06,10.773,10.773,10.523,10.624,2673890,0
2011-01-07,10.633,10.71,10.467,10.602,2018809,0
2011-01-10,10.539,10.571,10.4,10.428,5075293,0
2011-01-11,10.494,10.509,10.28,10.305,2502938,0
2011-01-12,10.446,10.477,10.242,10.313,3542126,0
2011-01-13,10.266,10.485,10.148,10.391,2355638,0
2011-01-14,10.344,10.509,10.321,10.5,2058214,0
2011-01-18,10.477,10.494,10.351,10.467,3160320,0
2011-01-19,10.461,10.5,10.296,10.344,3793445,0
2011-01-20,10.266,10.467,10.226,10.414,2525506,0
2011-01-21,10.437,10.586,10.4,10.571,1811519,0
2011-01-24,10.531,10.736,10.515,10.641,3071686,0
2011-01-25,10.641,10.782,10.437,10.782,2494881,0
2011-01-26,10.822,10.874,10.695,10.788,9088402,0
2011-01-27,10.843,10.969,10.797,10.882,2849678,0
2011-01-28,10.908,10.987,10.523,10.586,2451540,0
2011-01-31,10.605,10.763,10.596,10.636,3551996,0
2011-02-01,10.687,10.71,10.523,10.641,3788828,0
2011-02-02,10.624,10.946,10.586,10.797,4706475,0
2011-02-03,10.822,11.092,10.773,10.994,3481132,0
2011-02-04,11,11.056,10.851,10.987,3627021,0
2011-02-07,10.969,11.288,10.929,11.21,3578020,0
2011-02-08,11.189,11.338,11.141,11.22,2891836,0
2011-02-09,11.149,11.283,11.117,11.22,2541522,0
2011-02-10,11.176,11.34,11.151,11.213,3308227,0
2011-02-11,11.21,11.361,11.133,11.288,1976493,0
2011-02-14,11.296,11.338,11.141,11.234,1174766,0
2011-02-15,11.166,11.166,10.946,10.952,2042135,0
2011-02-16,10.978,11.228,10.978,11.039,3096753,0
2011-02-18,10.946,11.079,10.804,10.946,5270130,0
2011-02-22,10.843,10.994,10.764,10.813,3552394,0
2011-02-23,10.822,10.9,10.571,10.695,2846964,0
2011-02-24,10.665,10.822,10.571,10.736,4305430,0
2011-02-25,10.782,10.979,10.752,10.917,2938575,0
2011-02-28,10.99,11.191,10.895,11.177,3790746,0
2011-03-01,11.284,11.284,10.917,10.947,5193962,0
2011-03-02,10.805,10.853,10.571,10.789,16894639,0
2011-03-03,10.823,11.066,10.823,11.058,4216779,0
2011-03-04,11.118,11.221,10.853,10.917,3607318,0
2011-03-07,10.929,11.047,10.751,10.916,3212710,0
2011-03-08,10.908,11.21,10.866,11.063,3216669,0
2011-03-09,11.049,11.237,11.008,11.127,2236272,0
2011-03-10,10.989,10.989,10.782,10.831,2642045,0
2011-03-11,10.744,10.931,10.744,10.876,2370891,0
2011-03-14,10.789,10.844,10.642,10.665,2230622,0
2011-03-15,10.327,10.71,10.241,10.642,2855228,0
2011-03-16,10.609,10.729,10.321,10.446,3805856,0
2011-03-17,10.609,10.625,10.42,10.501,1926369,0
2011-03-18,10.633,10.704,10.531,10.633,1770038,0
2011-03-21,10.782,10.861,10.665,10.729,2028627,0
2011-03-22,10.729,10.789,10.571,10.704,2325676,0
2011-03-23,10.831,10.867,10.571,10.616,2173032,0
2011-03-24,10.672,10.884,10.633,10.823,3748271,0
2011-03-25,10.844,11.049,10.672,10.971,2207738,0
2011-03-28,10.953,10.996,10.831,10.901,1748474,0
2011-03-29,10.853,10.953,10.752,10.917,1417327,0
2011-03-30,10.947,11.103,10.901,11.049,1872603,0
2011-03-31,11.003,11.067,10.859,10.979,2596760,0
2011-04-01,11.095,11.127,10.947,10.979,2028861,0
2011-04-04,10.979,11.073,10.931,10.963,1959945,0
2011-04-05,10.917,10.979,10.844,10.91,1500869,0
2011-04-06,10.971,10.971,10.844,10.931,2544488,0
2011-04-07,10.901,10.901,10.679,10.696,1976912,0
2011-04-08,10.774,10.831,10.531,10.58,1162701,0
2011-04-11,10.587,10.687,10.42,10.494,2367610,0
2011-04-12,10.454,10.531,10.4,10.408,2232811,0
2011-04-13,10.428,10.477,10.321,10.4,1764186,0
2011-04-14,10.344,10.602,10.273,10.539,2795994,0
2011-04-15,10.562,10.752,10.494,10.737,3478428,0
2011-04-18,10.609,10.737,10.546,10.658,4463382,0
2011-04-19,10.744,10.867,10.744,10.861,4002623,0
2011-04-20,10.996,11.058,10.924,11.017,2406184,0
2011-04-21,11.081,11.151,10.939,11.127,1874735,0
2011-04-25,11.118,11.221,11.081,11.183,1384852,0
2011-04-26,11.176,11.277,11.118,11.246,2332764,0
2011-04-27,11.277,11.365,11.176,11.213,3264774,0
2011-04-28,11.19,11.527,11.176,11.479,5250111,0
2011-04-29,11.519,11.608,11.321,11.561,3784484,0
2011-05-02,11.637,11.713,11.401,11.496,3019402,0
2011-05-03,11.474,11.563,11.216,11.422,2978608,0
2011-05-04,11.427,11.535,11.291,11.505,1780059,0
2011-05-05,11.413,11.43,11.279,11.395,3383326,0
2011-05-06,11.505,11.513,11.237,11.299,1684476,0
2011-05-09,11.315,11.392,11.269,11.34,1686417,0
2011-05-10,11.409,11.559,11.315,11.542,3978427,0
2011-05-11,11.522,11.555,11.279,11.326,2631596,0
2011-05-12,11.299,11.401,11.151,11.291,2431862,0
2011-05-13,11.34,11.401,11.197,11.254,1647776,0
2011-05-16,11.213,11.372,11.159,11.183,1173255,0
2011-05-17,11.089,11.143,10.953,11.143,3272196,0
2011-05-18,11.151,11.378,11.103,11.34,1993907,0
2011-05-19,11.385,11.471,11.315,11.465,1621203,0
2011-05-20,11.445,11.482,11.248,11.257,2131424,0
2011-05-23,11.066,11.221,11.049,11.168,1796494,0
2011-05-24,11.176,11.213,11.025,11.111,2065580,0
2011-05-25,11.049,11.143,10.979,11.095,2589281,0
2011-05-26,11.073,11.176,11.049,11.127,4112175,0
2011-05-27,11.185,11.343,11.097,11.285,2932786,0
2011-05-31,11.383,11.383,11.2,11.361,6019771,0
2011-06-01,11.307,11.347,10.884,10.884,4714762,0
2011-06-02,10.884,11.002,10.774,10.789,2875148,0
2011-06-03,10.616,10.925,10.616,10.895,3438014,0
2011-06-06,10.876,10.953,10.633,10.672,4657367,0
2011-06-07,10.775,10.895,10.704,10.765,3332778,0
2011-06-08,10.721,10.791,10.603,10.603,4388285,0
2011-06-09,10.634,10.659,10.446,10.461,6170847,0
2011-06-10,10.414,10.477,10.218,10.279,5961411,0
2011-06-13,10.327,10.501,10.295,10.343,6944601,0
2011-06-14,10.42,10.666,10.408,10.531,6479820,0
2011-06-15,10.437,10.477,10.295,10.408,8294142,0
2011-06-16,10.437,10.616,10.373,10.609,4516628,0
2011-06-17,10.721,10.925,10.587,10.877,6374624,0
2011-06-20,10.8,10.99,10.783,10.955,2735229,0
2011-06-21,11.042,11.074,10.854,10.948,4110131,0
2011-06-22,10.931,11.027,10.854,10.862,1962514,0
2011-06-23,10.689,10.689,10.461,10.616,5273182,0
2011-06-24,10.616,10.721,10.501,10.509,3269362,0
2011-06-27,10.531,10.673,10.494,10.634,3532562,0
2011-06-28,10.643,10.854,10.562,10.832,2995259,0
2011-06-29,10.902,11.01,10.824,10.981,2284037,0
2011-06-30,11.017,11.147,10.996,11.091,2751113,0
2011-07-01,11.068,11.381,11.035,11.343,3134410,0
2011-07-05,11.318,11.468,11.24,11.422,2658287,0
2011-07-06,11.404,11.491,11.326,11.461,4535394,0
2011-07-07,11.555,11.767,11.482,11.704,2871102,0
2011-07-08,11.522,11.68,11.445,11.658,1708213,0
2011-07-11,11.538,11.563,11.404,11.452,1865201,0
2011-07-12,11.386,11.717,11.381,11.538,2346519,0
2011-07-13,11.585,11.602,11.468,11.474,4255454,0
2011-07-14,11.499,11.563,11.285,11.349,1458815,0
2011-07-15,11.395,11.474,11.31,11.436,1559759,0
2011-07-18,11.413,11.452,11.231,11.294,1430717,0
2011-07-19,11.343,11.617,11.343,11.602,1444693,0
2011-07-20,11.617,11.736,11.578,11.736,1645331,0
2011-07-21,11.78,11.908,11.717,11.805,3634951,0
2011-07-22,11.832,11.917,11.736,11.892,1387508,0
2011-07-25,11.745,12.021,11.658,11.908,3463049,0
2011-07-26,11.905,11.951,11.819,11.845,1576159,0
2011-07-27,11.787,11.813,11.53,11.53,2367664,0
2011-07-28,11.47,11.662,11.388,11.448,1907268,0
2011-07-29,11.287,11.533,11.25,11.493,2949120,0
2011-08-01,11.65,11.704,11.207,11.294,2910765,0
2011-08-02,11.232,11.304,10.885,10.885,3867813,0
2011-08-03,10.886,10.925,10.509,10.746,5528018,0
2011-08-04,10.609,10.634,10.044,10.075,5113852,0
2011-08-05,10.154,10.24,9.603,9.768,6898737,0
2011-08-08,9.3527,9.4468,8.566,8.566,6188101,0
2011-08-09,8.7389,9.4321,8.5024,9.4321,6203483,0
2011-08-10,9.2497,9.824,9.1326,9.3096,8976362,0
2011-08-11,9.3096,9.973,9.2189,9.753,6737808,0
2011-08-12,9.888,10.06,9.629,9.699,4432966,0
2011-08-15,9.775,10.075,9.775,10.022,3405645,0
2011-08-16,9.895,10.06,9.809,9.918,3593567,0
2011-08-17,9.996,10.115,9.8,9.918,3704112,0
2011-08-18,9.603,9.699,9.2429,9.3527,4794390,0
2011-08-19,9.171,9.4056,9.0307,9.0751,4556205,0
2011-08-22,9.3053,9.3831,8.8252,8.9671,4691517,0
2011-08-23,9.0138,9.147,8.8811,9.0837,7492759,0
2011-08-24,9.06,9.1163,8.8252,8.9437,9060909,0
2011-08-25,9.0468,9.0751,8.5579,8.574,8148383,0
2011-08-26,8.5113,8.9437,8.3608,8.9278,7730026,0
2011-08-29,9.0686,9.4399,9.0212,9.4321,4163283,0
2011-08-30,9.3988,9.657,9.2333,9.603,5518573,0
2011-08-31,9.712,9.809,9.608,9.736,10078622,0
2011-09-01,9.809,9.816,9.4468,9.518,10014876,0
2011-09-02,9.1691,9.3292,8.9939,9.027,6519440,0
2011-09-06,8.6933,9.0657,8.6933,8.9782,4922192,0
2011-09-07,9.1921,9.3655,8.9641,9.3439,4694605,0
2011-09-08,9.3263,9.3821,9.1364,9.1518,2769232,0
2011-09-09,9.027,9.097,8.8206,8.9148,5027436,0
2011-09-12,8.7573,8.9698,8.6859,8.9475,3848229,0
2011-09-13,8.9549,9.0657,8.8511,8.9232,5484114,0
2011-09-14,8.9549,9.043,8.7966,8.9641,3115832,0
2011-09-15,9.1144,9.1671,8.9549,9.0798,4157499,0
2011-09-16,9.1441,9.1758,8.884,9.1604,7102845,0
2011-09-19,8.9641,9.1307,8.9073,9.0014,6384894,0
2011-09-20,9.0185,9.2545,8.9549,9.1758,4170868,0
2011-09-21,9.1604,9.1758,8.6063,8.6776,4630114,0
2011-09-22,8.3696,8.4472,8.0134,8.2667,7849979,0
2011-09-23,8.204,8.3372,8.077,8.2667,7668484,0
2011-09-26,8.472,8.5113,8.1713,8.5113,6574631,0
2011-09-27,8.7417,8.8989,8.591,8.6705,5336571,0
2011-09-28,8.717,8.8511,8.5428,8.5597,6017821,0
2011-09-29,8.7728,8.9782,8.6859,8.9073,8648685,0
2011-09-30,8.748,8.8511,8.6199,8.6199,8423549,0
2011-10-03,8.5195,8.6379,8.0212,8.0447,6375788,0
2011-10-04,7.9103,8.4641,7.7207,8.4094,10271017,0
2011-10-05,8.4393,8.4888,7.9898,8.4561,5225347,0
2011-10-06,8.4323,8.7417,8.3136,8.7417,6325932,0
2011-10-07,8.7573,8.7883,8.3608,8.3776,4942905,0
2011-10-10,8.5267,8.7499,8.5042,8.7417,3731273,0
2011-10-11,8.6776,8.7573,8.5758,8.6136,4231309,0
2011-10-12,8.7242,9.0354,8.7242,8.8363,5248417,0
2011-10-13,8.7499,8.803,8.5113,8.7015,3427305,0
2011-10-14,8.7883,8.9549,8.7655,8.9232,4308194,0
2011-10-17,8.8363,8.9315,8.7728,8.8363,3844189,0
2011-10-18,8.829,9.3743,8.8206,9.2227,7281643,0
2011-10-19,9.2227,9.3043,9.0014,9.0798,4834216,0
2011-10-20,9.097,9.1518,8.9073,9.0562,3552458,0
2011-10-21,9.2171,9.4761,9.1921,9.4761,3820215,0
2011-10-24,9.4928,9.722,9.4389,9.629,3950594,0
2011-10-25,9.585,9.632,9.4007,9.4791,2792460,0
2011-10-26,9.621,9.722,9.3968,9.682,2567699,0
2011-10-27,10.101,10.282,10.015,10.173,4281681,0
2011-10-28,9.563,10.52,9.563,10.506,4249777,0
2011-10-31,10.284,10.379,10.119,10.134,5816023,0
2011-11-01,9.769,9.91,9.58,9.586,4676150,0
2011-11-02,9.833,9.975,9.644,9.841,4798662,0
2011-11-03,10.006,10.006,9.728,9.879,6695703,0
2011-11-04,9.783,9.943,9.736,9.903,3577638,0
2011-11-07,9.903,10.07,9.73,9.841,2669805,0
2011-11-08,9.944,9.985,9.675,9.863,6318929,0
2011-11-09,9.592,9.672,9.1777,9.2189,4239975,0
2011-11-10,9.4007,9.4007,9.124,9.2497,4006558,0
2011-11-11,9.4135,9.586,9.3165,9.4928,2727158,0
2011-11-14,9.3743,9.4761,9.1835,9.2545,3324601,0
2011-11-15,9.2545,9.3655,9.0798,9.3086,2190165,0
2011-11-16,9.2084,9.3263,9.122,9.1518,3054951,0
2011-11-17,9.1671,9.1758,8.8593,8.9148,3996065,0
2011-11-18,8.9854,8.9929,8.829,8.9475,5253598,0
2011-11-21,8.7573,8.7966,8.5597,8.6461,4758714,0
2011-11-22,8.6379,8.7499,8.591,8.6226,3666694,0
2011-11-23,8.5267,8.5677,8.2667,8.2667,2855814,0
2011-11-25,8.2537,8.4772,8.2221,8.2856,940189,0
2011-11-28,8.5597,8.6933,8.4888,8.6776,4224516,0
2011-11-29,8.717,8.717,8.5848,8.5984,4124437,0
2011-11-30,8.8765,9.2497,8.7709,9.2497,11791525,0
2011-12-01,9.1921,9.2227,9.0657,9.1921,4289831,0
2011-12-02,9.2823,9.3292,9.1316,9.1624,4632541,0
2011-12-05,9.3439,9.3439,9.2007,9.2794,3534952,0
2011-12-06,9.2727,9.2727,9.1144,9.1374,2581721,0
2011-12-07,9.0572,9.4007,9.0516,9.3468,2485818,0
2011-12-08,9.3772,9.3772,9.044,9.0572,10386206,0
2011-12-09,9.1064,9.3204,9.0666,9.2497,3996833,0
2011-12-12,9.1528,9.1854,8.9698,9.1624,5748738,0
2011-12-13,9.194,9.3106,8.884,8.9315,2254488,0
2011-12-14,8.9073,9.0364,8.8197,8.8979,2623004,0
2011-12-15,9.0194,9.0733,8.9148,8.9939,3118290,0
2011-12-16,9.0733,9.1854,9.027,9.1691,2111190,0
2011-12-19,9.1691,9.2563,9.0818,9.146,3712947,0
2011-12-20,9.3292,9.567,9.2563,9.529,3978960,0
2011-12-21,9.4791,9.552,9.4086,9.529,3082516,0
2011-12-22,9.627,9.862,9.546,9.816,3973080,0
2011-12-23,9.856,9.909,9.774,9.895,2456380,0
2011-12-27,9.847,9.957,9.809,9.862,2685184,0
2011-12-28,9.839,9.879,9.654,9.664,1744015,0
2011-12-29,9.697,9.816,9.672,9.745,1140139,0
2011-12-30,9.754,9.933,9.699,9.699,1648614,0
2012-01-03,9.895,9.937,9.664,9.783,2480295,0
2012-01-04,9.697,9.927,9.6,9.862,4725209,0
2012-01-05,9.774,10.141,9.766,10.054,3700418,0
2012-01-06,10.054,10.238,10.015,10.158,4700641,0
2012-01-09,10.127,10.215,10.006,10.046,3535931,0
2012-01-10,10.197,10.301,10.174,10.254,6383717,0
2012-01-11,10.038,10.611,10.031,10.414,9533641,0
2012-01-12,10.699,10.787,10.494,10.683,21767092,0
2012-01-13,10.627,10.627,10.389,10.548,3851510,0
2012-01-17,10.669,10.706,10.556,10.611,4171196,0
2012-01-18,10.636,10.821,10.573,10.755,4405313,0
2012-01-19,10.85,10.9,10.733,10.892,2896827,0
2012-01-20,10.836,10.989,10.733,10.989,4240050,0
2012-01-23,10.989,11.091,10.909,10.989,3265798,0
2012-01-24,10.916,11.163,10.866,11.137,4005545,0
2012-01-25,11.121,11.433,11.083,11.418,4112299,0
2012-01-26,11.441,11.496,11.329,11.363,3947513,0
2012-01-27,11.363,11.376,11.208,11.218,8494336,0
2012-01-30,11.154,11.163,10.938,11.017,7173343,0
2012-01-31,11.137,11.154,10.989,11.041,5975884,0
2012-02-01,11.154,11.288,11.041,11.154,6081390,0
2012-02-02,11.186,11.353,11.097,11.329,4732017,0
2012-02-03,11.433,11.657,11.353,11.616,4117588,0
2012-02-06,11.575,11.6,11.441,11.505,4257785,0
2012-02-07,11.479,11.505,11.25,11.338,3730871,0
2012-02-08,11.376,11.514,11.296,11.449,3706807,0
2012-02-09,11.457,11.496,11.186,11.274,5205318,0
2012-02-10,11.154,11.226,11.041,11.083,3062430,0
2012-02-13,11.186,11.305,11.097,11.25,6866244,0
2012-02-14,11.233,11.242,11.017,11.097,3013044,0
2012-02-15,11.121,11.192,11.008,11.154,5938772,0
2012-02-16,11.041,11.25,10.996,11.25,5922704,0
2012-02-17,11.259,11.338,11.114,11.259,3396394,0
2012-02-21,11.274,11.282,11.067,11.129,5410454,0
2012-02-22,11.282,11.282,10.947,11.041,7963003,0
2012-02-23,11.041,11.25,11.026,11.226,3179979,0
2012-02-24,11.282,11.39,11.114,11.25,3076023,0
2012-02-27,11.186,11.338,11.091,11.282,2947580,0
2012-02-28,11.25,11.363,11.208,11.305,3208104,0
2012-02-29,11.296,11.433,11.218,11.259,3620964,0
2012-03-01,11.265,11.418,11.259,11.408,2284656,0
2012-03-02,11.408,11.496,11.296,11.353,1739377,0
2012-03-05,11.338,11.496,11.259,11.496,3431028,0
2012-03-06,11.345,11.418,11.171,11.178,3364339,0
2012-03-07,11.233,11.353,11.105,11.305,2637276,0
2012-03-08,11.363,11.376,11.259,11.282,3092819,0
2012-03-09,11.274,11.353,11.226,11.312,3889010,0
2012-03-12,11.288,11.408,11.274,11.329,2025073,0
2012-03-13,11.4,11.679,11.353,11.622,4931446,0
2012-03-14,11.426,11.616,11.418,11.592,4835865,0
2012-03-15,11.536,11.736,11.536,11.727,4198752,0
2012-03-16,11.71,11.869,11.696,11.869,4044070,0
2012-03-19,11.855,12.024,11.788,11.956,4194142,0
2012-03-20,11.849,11.943,11.815,11.876,2943056,0
2012-03-21,11.876,11.974,11.833,11.911,4265355,0
2012-03-22,11.824,11.824,11.479,11.64,5222648,0
2012-03-23,11.631,11.762,11.528,11.736,4594908,0
2012-03-26,11.86,11.86,11.673,11.762,2557825,0
2012-03-27,11.781,11.949,11.762,11.869,3316203,0
2012-03-28,11.849,11.869,11.622,11.762,6207856,0
2012-03-29,11.622,11.762,11.544,11.583,10409640,0
2012-03-30,11.679,11.727,11.536,11.631,9578122,0
2012-04-02,11.664,11.798,11.544,11.717,4325183,0
2012-04-03,11.754,11.754,11.561,11.649,2911403,0
2012-04-04,11.583,11.657,11.519,11.575,5658351,0
2012-04-05,11.519,11.575,11.363,11.408,5390717,0
2012-04-09,11.226,11.353,11.192,11.329,6406549,0
2012-04-10,11.37,11.37,11.008,11.074,8407096,0
2012-04-11,11.186,11.226,11.114,11.192,3446195,0
2012-04-12,11.186,11.39,11.121,11.296,3509007,0
2012-04-13,11.274,11.329,11.2,11.259,2330081,0
2012-04-16,11.305,11.479,11.25,11.408,3473509,0
2012-04-17,11.471,11.528,11.353,11.488,3903287,0
2012-04-18,11.426,11.479,11.37,11.426,2479284,0
2012-04-19,11.433,11.449,11.208,11.363,5073788,0
2012-04-20,11.457,11.622,11.408,11.536,2547910,0
2012-04-23,11.385,11.479,11.305,11.441,3878297,0
2012-04-24,11.471,11.649,11.441,11.649,3369745,0
2012-04-25,11.754,11.788,11.673,11.717,3255203,0
2012-04-26,11.679,11.815,11.657,11.781,2067113,0
2012-04-27,11.781,11.855,11.688,11.806,3035463,0
2012-04-30,11.788,11.788,11.649,11.788,1661192,0
2012-05-01,11.788,12.044,11.762,11.956,2042097,0
2012-05-02,11.6,12.016,11.233,11.943,3095591,0
2012-05-03,11.949,12.071,11.929,11.936,3169738,0
2012-05-04,11.869,11.929,11.727,11.788,2804688,0
2012-05-07,11.736,11.815,11.673,11.768,3954055,0
2012-05-08,11.704,11.754,11.514,11.696,5502564,0
2012-05-09,11.583,11.762,11.519,11.657,4586099,0
2012-05-10,11.774,11.788,11.569,11.717,3774446,0
2012-05-11,11.608,11.855,11.608,11.754,3457576,0
2012-05-14,11.631,11.704,11.496,11.552,3550238,0
2012-05-15,11.514,11.569,11.312,11.385,4071706,0
2012-05-16,11.418,11.449,11.121,11.171,3853719,0
2012-05-17,11.178,11.192,10.811,10.85,9202730,0
2012-05-18,10.821,10.882,10.627,10.645,3815608,0
2012-05-21,10.645,11.008,10.627,10.953,3997210,0
2012-05-22,10.938,11.105,10.9,11.083,4933966,0
2012-05-23,10.979,11.137,10.829,11.121,3552362,0
2012-05-24,11.105,11.226,10.989,11.154,12404951,0
2012-05-25,11.137,11.2,11.026,11.067,2651729,0
2012-05-29,11.171,11.305,11.129,11.288,2485487,0
2012-05-30,11.208,11.233,11.017,11.041,3296422,0
2012-05-31,11.008,11.2,10.909,11.067,4739622,0
2012-06-01,10.874,10.962,10.75,10.779,3600874,0
2012-06-04,10.821,10.829,10.589,10.683,2266326,0
2012-06-05,10.627,10.979,10.589,10.874,3315865,0
2012-06-06,11.008,11.2,10.947,11.163,2938157,0
2012-06-07,11.305,11.363,11.017,11.083,2981683,0
2012-06-08,11.06,11.274,11.026,11.265,1871746,0
2012-06-11,11.353,11.353,10.874,10.874,2440345,0
2012-06-12,10.916,11.05,10.829,11.026,2513092,0
2012-06-13,10.979,11.121,10.836,10.962,1947255,0
2012-06-14,10.996,11.305,10.971,11.226,2451578,0
2012-06-15,10.653,11.218,10.645,11.067,4177994,0
2012-06-18,11.008,11.242,10.996,11.171,2451368,0
2012-06-19,11.208,11.376,11.2,11.282,3472372,0
2012-06-20,11.265,11.449,11.163,11.363,3033289,0
2012-06-21,11.385,11.408,11.208,11.208,4476896,0
2012-06-22,11.25,11.338,10.979,11.154,4169722,0
2012-06-25,11.05,11.137,10.947,11.091,8600242,0
2012-06-26,11.083,11.288,11.06,11.218,3230179,0
2012-06-27,11.208,11.282,11.121,11.242,2948064,0
2012-06-28,11.2,11.312,11.05,11.312,3103902,0
2012-06-29,11.479,11.675,11.45,11.667,3939273,0
2012-07-02,11.736,11.774,11.6,11.727,3554392,0
2012-07-03,11.774,11.876,11.696,11.806,1586870,0
2012-07-05,11.798,11.855,11.664,11.762,2005224,0
2012-07-06,11.649,11.815,11.6,11.806,2563762,0
2012-07-09,11.774,11.841,11.696,11.833,1846415,0
2012-07-10,11.886,11.949,11.608,11.704,3202919,0
2012-07-11,11.673,11.727,11.561,11.649,4078513,0
2012-07-12,11.575,11.745,11.496,11.673,1771028,0
2012-07-13,11.673,11.806,11.673,11.781,2249417,0
2012-07-16,11.824,11.929,11.762,11.86,2512610,0
2012-07-17,11.876,12.007,11.774,11.943,2916671,0
2012-07-18,11.895,11.974,11.774,11.911,2887598,0
2012-07-19,11.949,11.956,11.696,11.855,4541358,0
2012-07-20,11.727,11.876,11.657,11.841,4759916,0
2012-07-23,11.704,11.798,11.664,11.768,3488663,0
2012-07-24,11.754,11.824,11.528,11.616,5283806,0
2012-07-25,11.673,11.704,11.488,11.64,2771209,0
2012-07-26,11.745,11.855,11.727,11.806,4247310,0
2012-07-27,11.833,12.08,11.833,11.974,3703144,0
2012-07-30,11.99,12.024,11.929,11.999,3106297,0
2012-07-31,12.041,12.068,11.857,11.978,3889516,0
2012-08-01,11.833,12.036,11.788,11.911,5598111,0
2012-08-02,11.824,11.841,11.673,11.768,6097353,0
2012-08-03,11.886,11.974,11.781,11.841,7484441,0
2012-08-06,11.886,11.929,11.768,11.798,2365737,0
2012-08-07,11.806,11.824,11.631,11.664,3658284,0
2012-08-08,11.592,11.696,11.552,11.679,5797050,0
2012-08-09,11.649,11.911,11.64,11.855,7801456,0
2012-08-10,11.781,11.903,11.768,11.869,4317691,0
2012-08-13,11.86,11.974,11.788,11.929,3670377,0
2012-08-14,11.911,11.956,11.762,11.798,2577359,0
2012-08-15,11.824,11.886,11.768,11.86,2286630,0
2012-08-16,11.849,11.965,11.788,11.903,1945455,0
2012-08-17,11.895,11.99,11.841,11.965,2905548,0
2012-08-20,11.956,11.965,11.833,11.903,3104958,0
2012-08-21,11.929,12.007,11.855,11.92,2804511,0
2012-08-22,11.936,11.936,11.754,11.86,2325627,0
2012-08-23,11.841,11.869,11.745,11.849,3672577,0
2012-08-24,11.855,12.036,11.754,11.949,3117763,0
2012-08-27,11.974,12.08,11.956,12.044,4307367,0
2012-08-28,12.044,12.175,11.982,12.132,3613489,0
2012-08-29,12.175,12.229,12.125,12.182,2396221,0
2012-08-30,12.103,12.141,12.044,12.087,2385282,0
2012-08-31,12.108,12.148,11.987,12.123,3832333,0
2012-09-04,12.109,12.245,12.03,12.229,2761724,0
2012-09-05,12.213,12.263,12.125,12.189,5003789,0
2012-09-06,12.197,12.325,12.166,12.325,5088648,0
2012-09-07,12.27,12.388,12.27,12.373,6465700,0
2012-09-10,12.237,12.381,12.237,12.325,3029888,0
2012-09-11,12.3,12.413,12.175,12.403,2161118,0
2012-09-12,12.429,12.477,12.333,12.469,2312731,0
2012-09-13,12.485,12.615,12.445,12.583,3712400,0
2012-09-14,12.654,12.782,12.621,12.733,2995833,0
2012-09-17,12.75,12.759,12.627,12.679,2749943,0
2012-09-18,12.685,12.725,12.588,12.725,6467942,0
2012-09-19,12.702,12.782,12.627,12.685,9421715,0
2012-09-20,12.583,12.583,12.364,12.477,8443656,0
2012-09-21,12.509,12.534,12.429,12.525,6576260,0
2012-09-24,12.525,12.549,12.388,12.452,3826678,0
2012-09-25,12.437,12.477,12.291,12.324,4664788,0
2012-09-26,12.324,12.388,12.211,12.211,4159721,0
2012-09-27,12.244,12.372,12.219,12.324,4451796,0
2012-09-28,12.244,12.349,12.211,12.333,3585811,0
2012-10-01,12.342,12.372,12.114,12.228,3668908,0
2012-10-02,12.237,12.291,12.13,12.219,8499306,0
2012-10-03,12.357,12.381,12.195,12.244,5847996,0
2012-10-04,12.396,12.396,12.114,12.203,3125160,0
2012-10-05,12.262,12.299,12.156,12.228,3490859,0
2012-10-08,12.195,12.269,12.139,12.244,4284492,0
2012-10-09,12.262,12.381,12.244,12.277,2407685,0
2012-10-10,12.269,12.372,12.237,12.364,2044912,0
2012-10-11,12.403,12.477,12.381,12.445,4216048,0
2012-10-12,12.422,12.534,12.381,12.518,3485799,0
2012-10-15,12.492,12.573,12.403,12.556,2238242,0
2012-10-16,12.606,12.709,12.549,12.573,3243155,0
2012-10-17,12.588,12.645,12.5,12.606,3131620,0
2012-10-18,12.606,12.733,12.598,12.716,1707899,0
2012-10-19,12.716,12.789,12.541,12.588,2860552,0
2012-10-22,12.413,12.556,12.364,12.556,3544957,0
2012-10-23,12.403,12.485,12.284,12.429,3519157,0
2012-10-24,12.469,12.525,12.333,12.429,2286373,0
2012-10-25,12.492,12.549,12.13,12.291,2998754,0
2012-10-26,12.291,12.316,12.05,12.084,3204515,0
2012-10-31,12.156,12.364,12.034,12.333,4794563,0
2012-11-01,12.324,12.437,12.237,12.413,3167821,0
2012-11-02,12.396,12.693,12.396,12.588,7209841,0
2012-11-05,12.598,12.621,12.429,12.509,3328369,0
2012-11-06,12.588,12.598,12.492,12.549,5031241,0
2012-11-07,12.452,12.518,12.372,12.429,3157773,0
2012-11-08,12.422,12.452,12.211,12.211,2793305,0
2012-11-09,12.156,12.253,12.084,12.164,2163538,0
2012-11-12,12.211,12.262,12.123,12.244,2072471,0
2012-11-13,12.148,12.333,12.108,12.262,2860832,0
2012-11-14,12.277,12.357,12.005,12.005,2841385,0
2012-11-15,12.013,12.148,11.872,11.978,2750331,0
2012-11-16,11.978,12.114,11.932,12.093,3986227,0
2012-11-19,12.228,12.324,12.164,12.299,2700723,0
2012-11-20,12.324,12.485,12.253,12.477,3701830,0
2012-11-21,12.477,12.525,12.372,12.422,2670122,0
2012-11-23,12.518,12.549,12.429,12.485,1270570,0
2012-11-26,12.437,12.615,12.372,12.469,4047884,0
2012-11-27,12.413,12.445,12.219,12.349,3735367,0
2012-11-28,12.364,12.364,12.164,12.211,3591052,0
2012-11-29,12.324,12.388,12.093,12.203,7461444,0
2012-11-30,12.237,12.333,12.219,12.291,7236058,0
2012-12-03,12.357,12.477,12.308,12.388,2819385,0
2012-12-04,12.381,12.46,12.324,12.413,3128589,0
2012-12-05,12.437,12.452,12.324,12.372,3094172,0
2012-12-06,12.413,12.485,12.388,12.445,2015306,0
2012-12-07,12.469,12.549,12.422,12.5,3378301,0
2012-12-10,12.525,12.556,12.477,12.541,4256861,0
2012-12-11,12.588,12.621,12.469,12.492,2992655,0
2012-12-12,12.525,12.534,12.388,12.413,5428143,0
2012-12-13,12.423,12.453,12.283,12.291,7541348,0
2012-12-14,12.323,12.349,12.235,12.283,3549213,0
2012-12-17,12.342,12.485,12.298,12.47,3809020,0
2012-12-18,12.478,12.575,12.429,12.55,2833577,0
2012-12-19,12.567,12.629,12.526,12.599,2600334,0
2012-12-20,12.584,12.727,12.541,12.696,2423162,0
2012-12-21,12.575,12.68,12.541,12.623,3375514,0
2012-12-24,12.607,12.68,12.55,12.647,749486,0
2012-12-26,12.599,12.673,12.535,12.55,1427773,0
2012-12-27,12.526,12.629,12.357,12.518,1946233,0
2012-12-28,12.437,12.575,12.413,12.485,7380822,0
2012-12-31,12.429,12.68,12.429,12.673,1711804,0
2013-01-02,12.865,12.955,12.736,12.785,2569703,0
2013-01-03,12.843,12.852,12.687,12.736,4096241,0
2013-01-04,12.776,12.843,12.711,12.843,3835782,0
2013-01-07,12.825,12.874,12.754,12.843,3912072,0
2013-01-08,12.599,12.762,12.599,12.696,5208975,0
2013-01-09,12.727,12.8,12.647,12.673,2615441,0
2013-01-10,12.727,12.736,12.59,12.637,3601347,0
2013-01-11,12.68,12.696,12.567,12.666,2318395,0
2013-01-14,12.666,12.776,12.59,12.599,2025226,0
2013-01-15,12.599,12.762,12.567,12.727,2192002,0
2013-01-16,13.012,13.012,12.769,12.776,2805708,0
2013-01-17,12.81,12.843,12.705,12.736,3161812,0
2013-01-18,12.727,12.817,12.666,12.817,2552016,0
2013-01-22,12.785,13.004,12.762,12.969,3472071,0
2013-01-23,12.955,13.068,12.88,13.045,3021287,0
2013-01-24,13.036,13.117,13.012,13.076,2627573,0
2013-01-25,13.101,13.19,13.05,13.166,2491283,0
2013-01-28,13.156,13.303,13.14,13.254,2827648,0
2013-01-29,13.198,13.351,13.198,13.351,5440776,0
2013-01-30,13.308,13.415,13.296,13.392,2677177,0
2013-01-31,13.303,13.449,13.206,13.423,4779800,0
2013-02-01,13.405,13.626,13.385,13.594,5138931,0
2013-02-04,13.513,13.626,13.449,13.495,3006703,0
2013-02-05,13.529,13.594,13.449,13.521,2613217,0
2013-02-06,13.449,13.594,13.433,13.579,2308737,0
2013-02-07,13.619,13.65,13.538,13.619,2664024,0
2013-02-08,13.609,13.691,13.56,13.683,1658688,0
2013-02-11,13.65,13.758,13.609,13.722,2461927,0
2013-02-12,13.683,13.781,13.626,13.707,6262769,0
2013-02-13,13.739,13.781,13.44,13.555,6321381,0
2013-02-14,13.56,13.642,13.466,13.57,5603848,0
2013-02-15,13.586,13.758,13.555,13.758,5619465,0
2013-02-19,13.739,13.795,13.691,13.788,3373245,0
2013-02-20,13.812,13.862,13.691,13.722,3903540,0
2013-02-21,13.668,13.698,13.489,13.586,4160468,0
2013-02-22,13.658,13.707,13.601,13.691,1247371,0
2013-02-25,13.748,13.758,13.449,13.459,2300189,0
2013-02-26,13.449,13.65,13.433,13.642,3860012,0
2013-02-27,13.601,13.981,13.586,13.967,5782007,0
2013-02-28,13.943,14.097,13.91,13.973,5905612,0
2013-03-01,13.95,14.047,13.795,14.039,2353406,0
2013-03-04,14.023,14.097,13.917,14.07,2260261,0
2013-03-05,14.07,14.218,13.967,14.169,3039687,0
2013-03-06,14.258,14.299,14.089,14.226,2892284,0
2013-03-07,14.273,14.282,14.153,14.234,3439368,0
2013-03-08,14.273,14.354,14.145,14.33,4640062,0
2013-03-11,14.282,14.306,14.176,14.241,1937343,0
2013-03-12,14.222,14.23,14.066,14.197,1774000,0
2013-03-13,14.173,14.246,14.101,14.164,2103073,0
2013-03-14,14.188,14.304,14.155,14.23,1444017,0
2013-03-15,14.213,14.326,14.113,14.238,4576112,0
2013-03-18,14.197,14.213,14.082,14.197,2121827,0
2013-03-19,14.213,14.253,14.092,14.18,1806724,0
2013-03-20,14.246,14.269,14.123,14.238,1810583,0
2013-03-21,14.23,14.326,14.092,14.123,2455636,0
2013-03-22,14.197,14.297,14.164,14.277,1661333,0
2013-03-25,14.319,14.416,14.277,14.319,2447220,0
2013-03-26,14.416,14.416,14.287,14.31,3266663,0
2013-03-27,14.304,14.386,14.23,14.344,1782635,0
2013-03-28,14.401,14.401,14.197,14.204,3451876,0
2013-04-01,14.246,14.304,14.164,14.246,1955503,0
2013-04-02,14.304,14.58,14.246,14.565,3271878,0
2013-04-03,14.629,14.711,14.401,14.492,2305753,0
2013-04-04,14.492,14.573,14.44,14.573,2314249,0
2013-04-05,14.433,14.505,14.393,14.448,2253265,0
2013-04-08,14.457,14.53,14.358,14.53,4649375,0
2013-04-09,14.595,14.719,14.433,14.629,4023841,0
2013-04-10,14.677,14.685,14.573,14.629,2933734,0
2013-04-11,14.612,14.809,14.58,14.693,3744113,0
2013-04-12,14.669,14.759,14.654,14.759,2995684,0
2013-04-15,14.677,14.751,14.425,14.457,2626840,0
2013-04-16,14.475,14.669,14.393,14.637,2016210,0
2013-04-17,14.539,14.565,14.297,14.336,3753657,0
2013-04-18,14.35,14.368,14.246,14.297,2972023,0
2013-04-19,14.386,14.53,14.319,14.53,2879993,0
2013-04-22,14.548,14.565,14.393,14.433,2644255,0
2013-04-23,14.548,14.548,14.409,14.498,3922323,0
2013-04-24,14.565,14.573,14.467,14.53,6298586,0
2013-04-25,14.557,14.629,14.448,14.587,6728650,0
2013-04-26,14.654,14.792,14.595,14.677,3410020,0
2013-04-29,14.702,14.824,14.685,14.809,5183023,0
2013-04-30,14.809,14.954,14.782,14.954,5967216,0
2013-05-01,14.906,15.004,14.849,14.906,2204415,0
2013-05-02,14.898,15.209,14.898,15.144,2067273,0
2013-05-03,15.2,15.427,15.168,15.28,4601921,0
2013-05-06,15.272,15.46,15.272,15.412,2731148,0
2013-05-07,15.444,15.516,15.388,15.419,2494596,0
2013-05-08,15.412,15.583,15.353,15.583,1985886,0
2013-05-09,15.542,15.583,15.478,15.502,2007051,0
2013-05-10,15.509,15.623,15.427,15.599,1904543,0
2013-05-13,15.558,15.697,15.525,15.688,2386592,0
2013-05-14,15.681,15.771,15.639,15.722,2356102,0
2013-05-15,15.673,15.827,15.614,15.827,1488202,0
2013-05-16,15.876,15.933,15.577,15.639,26568401,0
2013-05-17,15.713,15.835,15.688,15.764,4185667,0
2013-05-20,15.736,15.802,15.697,15.73,2024102,0
2013-05-21,15.771,15.853,15.673,15.722,2883281,0
2013-05-22,15.779,15.861,15.338,15.46,7250912,0
2013-05-23,15.313,15.338,14.856,15.134,7131055,0
2013-05-24,15.209,15.313,15.062,15.256,6260594,0
2013-05-28,15.388,15.533,15.102,15.231,5515932,0
2013-05-29,14.906,15.062,14.693,14.719,9570635,0
2013-05-30,14.685,14.817,14.557,14.565,4363945,0
2013-05-31,14.558,14.567,14.201,14.235,10712904,0
2013-06-03,14.319,14.344,14.101,14.173,6896448,0
2013-06-04,14.18,14.277,13.945,13.952,5690500,0
2013-06-05,13.878,14.001,13.772,13.804,5398340,0
2013-06-06,13.772,14.253,13.766,14.253,5293595,0
2013-06-07,14.269,14.31,14.113,14.277,5389964,0
2013-06-10,14.277,14.368,14.173,14.304,3282536,0
2013-06-11,14.175,14.249,13.961,14.026,4692580,0
2013-06-12,14.103,14.126,13.879,13.887,4445219,0
2013-06-13,13.83,14.249,13.813,14.225,3147246,0
2013-06-14,14.217,14.463,14.158,14.346,5685801,0
2013-06-17,14.398,14.528,14.142,14.201,3071292,0
2013-06-18,14.217,14.437,14.068,14.249,6171975,0
2013-06-19,14.273,14.299,13.796,13.796,3566448,0
2013-06-20,13.716,13.722,13.19,13.246,5508969,0
2013-06-21,13.327,13.372,13.016,13.237,7733297,0
2013-06-24,13.19,13.427,12.819,13.138,7352110,0
2013-06-25,13.31,13.381,13.099,13.206,5000201,0
2013-06-26,13.336,13.469,13.265,13.381,5753408,0
2013-06-27,13.484,13.758,13.453,13.758,5115314,0
2013-06-28,13.722,13.766,13.534,13.682,5152427,0
2013-07-01,13.789,13.813,13.493,13.551,4871127,0
2013-07-02,13.599,13.772,13.567,13.682,5897973,0
2013-07-03,13.649,13.739,13.517,13.616,4587394,0
2013-07-05,13.64,13.722,13.387,13.657,3988081,0
2013-07-08,13.706,13.921,13.64,13.796,5987001,0
2013-07-09,13.813,13.984,13.789,13.97,7528608,0
2013-07-10,13.953,13.994,13.804,13.97,3037869,0
2013-07-11,14.175,14.331,14.116,14.331,4999483,0
2013-07-12,14.346,14.422,14.142,14.258,3426463,0
2013-07-15,14.258,14.372,14.217,14.282,5834204,0
2013-07-16,14.282,14.437,14.217,14.437,7254960,0
2013-07-17,14.445,14.652,14.437,14.578,5153434,0
2013-07-18,14.593,14.701,14.536,14.661,2843232,0
2013-07-19,14.636,14.701,14.536,14.554,2774464,0
2013-07-22,14.546,14.652,14.482,14.609,2624241,0
2013-07-23,14.652,14.709,14.489,14.528,4052352,0
2013-07-24,14.584,14.584,14.151,14.225,4113612,0
2013-07-25,14.207,14.356,14.151,14.315,3334960,0
2013-07-26,14.299,14.363,14.207,14.217,2338676,0
2013-07-29,14.217,14.282,14.076,14.116,2969092,0
2013-07-30,14.201,14.282,14.103,14.135,2117150,0
2013-07-31,14.175,14.258,13.938,14.036,4679920,0
2013-08-01,13.748,14.282,13.698,14.175,4179474,0
2013-08-02,14.135,14.249,13.961,13.97,2117677,0
2013-08-05,13.913,13.984,13.758,13.766,2767441,0
2013-08-06,13.73,13.839,13.69,13.766,1771795,0
2013-08-07,13.748,13.772,13.591,13.69,2078537,0
2013-08-08,13.73,13.758,13.591,13.616,2302844,0
2013-08-09,13.599,13.772,13.584,13.649,1549298,0
2013-08-12,13.657,13.674,13.51,13.577,1915032,0
2013-08-13,13.567,13.567,13.4,13.435,2835794,0
2013-08-14,13.435,13.606,13.409,13.567,2409308,0
2013-08-15,13.484,13.484,13.246,13.409,2453173,0
2013-08-16,13.362,13.394,12.95,12.95,6143605,0
2013-08-19,12.95,13.056,12.787,12.812,5029606,0
2013-08-20,12.802,13.173,12.802,13.107,3198824,0
2013-08-21,13.049,13.237,12.793,13.024,2880640,0
2013-08-22,13.049,13.099,12.918,13.033,4074115,0
2013-08-23,13.016,13.229,13.009,13.173,3211596,0
2013-08-26,13.146,13.198,13.066,13.125,3091917,0
2013-08-27,13.033,13.165,13.002,13.042,2758131,0
2013-08-28,13.042,13.049,12.918,12.958,3291049,0
2013-08-29,12.984,13.016,12.77,12.91,3759171,0
2013-08-30,12.884,13.024,12.68,12.755,12478516,0
2013-09-03,12.95,12.95,12.528,12.626,4558329,0
2013-09-04,12.662,12.818,12.57,12.709,3219474,0
2013-09-05,12.744,12.761,12.528,12.543,2006729,0
2013-09-06,12.761,12.81,12.642,12.685,2779972,0
2013-09-09,12.737,12.943,12.628,12.943,4778833,0
2013-09-10,13.049,13.049,12.776,12.926,3316475,0
2013-09-11,12.927,13.002,12.826,12.958,2053869,0
2013-09-12,12.884,13.083,12.846,12.846,2679885,0
2013-09-13,12.81,12.964,12.81,12.958,1440422,0
2013-09-16,13.146,13.31,13.083,13.146,4179188,0
2013-09-17,13.191,13.274,13.126,13.185,2780923,0
2013-09-18,13.185,13.53,12.974,13.53,3785942,0
2013-09-19,13.572,13.68,13.489,13.489,4769432,0
2013-09-20,13.555,13.555,13.175,13.274,4301154,0
2013-09-23,13.239,13.389,13.132,13.191,4002336,0
2013-09-24,13.199,13.274,13.099,13.107,2747635,0
2013-09-25,13.099,13.291,13.093,13.274,4315157,0
2013-09-26,13.248,13.348,13.14,13.257,2242063,0
2013-09-27,13.248,13.33,13.147,13.257,2250499,0
2013-09-30,13.132,13.239,13.016,13.016,3715498,0
2013-10-01,13.024,13.53,12.984,13.339,4373873,0
2013-10-02,13.274,13.489,13.166,13.448,5758959,0
2013-10-03,13.413,13.466,13.066,13.126,6377504,0
2013-10-04,13.14,13.222,13.002,13.056,2102998,0
2013-10-07,12.964,13.185,12.936,13.099,2837633,0
2013-10-08,13.126,13.166,12.917,12.942,2711263,0
2013-10-09,12.992,13.099,12.95,12.974,3541163,0
2013-10-10,13.084,13.339,13.074,13.291,2455437,0
2013-10-11,13.207,13.421,13.185,13.421,3438865,0
2013-10-14,13.366,13.472,13.239,13.421,3563163,0
2013-10-15,13.389,13.548,13.374,13.539,6374063,0
2013-10-16,13.589,13.696,13.539,13.562,4292533,0
2013-10-17,13.413,13.878,13.397,13.863,5210399,0
2013-10-18,13.919,13.928,13.68,13.846,2694133,0
2013-10-21,13.878,13.878,13.728,13.802,2253695,0
2013-10-22,13.855,14.036,13.828,14.011,4587208,0
2013-10-23,13.961,14.095,13.928,14.003,3466400,0
2013-10-24,13.994,14.076,13.945,14.076,2533079,0
2013-10-25,14.076,14.302,13.994,14.235,3803400,0
2013-10-28,14.235,14.235,14.019,14.076,3024611,0
2013-10-29,14.068,14.103,13.928,13.961,3628288,0
2013-10-30,13.945,14.184,13.928,14.144,7084209,0
2013-10-31,14.144,14.209,13.953,14.045,6079811,0
2013-11-01,14.136,14.176,13.953,14.159,3109535,0
2013-11-04,14.168,14.349,14.003,14.136,3737709,0
2013-11-05,14.036,14.127,13.654,13.802,4652733,0
2013-11-06,13.837,13.885,13.604,13.645,3828317,0
2013-11-07,13.645,13.721,13.458,13.466,3555817,0
2013-11-08,13.397,13.458,13.147,13.397,4650780,0
2013-11-11,13.397,13.562,13.348,13.466,2514769,0
2013-11-12,13.458,13.458,13.248,13.389,2701254,0
2013-11-13,13.356,13.548,13.323,13.53,2747369,0
2013-11-14,13.572,13.736,13.555,13.688,2115586,0
2013-11-15,13.68,13.786,13.622,13.755,3370202,0
2013-11-18,13.828,13.912,13.622,13.645,5035113,0
2013-11-19,13.912,13.912,13.481,13.622,2980398,0
2013-11-20,13.622,13.794,13.374,13.404,4477100,0
2013-11-21,13.472,13.489,13.366,13.448,3844391,0
2013-11-22,13.389,13.489,13.274,13.489,7159472,0
2013-11-25,13.489,13.53,13.366,13.389,2892543,0
2013-11-26,13.366,13.413,13.267,13.274,6540361,0
2013-11-27,13.33,13.448,13.291,13.421,2590059,0
2013-11-29,13.431,13.472,13.231,13.248,1015190,0
2013-12-02,13.267,13.348,13.049,13.166,3902536,0
2013-12-03,13.099,13.156,13.033,13.132,3856998,0
2013-12-04,13.191,13.207,13.002,13.126,3283157,0
2013-12-05,13.107,13.248,12.974,13.185,2080872,0
2013-12-06,13.274,13.339,13.199,13.267,3043525,0
2013-12-09,13.239,13.348,13.175,13.291,2552949,0
2013-12-10,13.282,13.438,13.166,13.222,2711892,0
2013-12-11,13.231,13.248,12.744,12.761,3606231,0
2013-12-12,12.761,12.792,12.626,12.678,2637108,0
2013-12-13,12.73,12.915,12.582,12.615,2936121,0
2013-12-16,12.637,12.647,12.496,12.496,4461557,0
2013-12-17,12.515,12.657,12.454,12.564,3227577,0
2013-12-18,12.539,12.806,12.447,12.73,3436479,0
2013-12-19,12.666,12.772,12.496,12.666,4757635,0
2013-12-20,12.688,12.864,12.615,12.831,4702440,0
2013-12-23,12.864,12.924,12.789,12.874,3060279,0
2013-12-24,12.874,12.948,12.796,12.864,900596,0
2013-12-26,12.924,12.957,12.789,12.841,2007821,0
2013-12-27,12.822,12.888,12.758,12.864,1626192,0
2013-12-30,12.857,12.957,12.857,12.898,2575220,0
2013-12-31,12.888,12.963,12.789,12.851,1994429,0
2014-01-02,12.796,12.857,12.713,12.806,2322514,0
2014-01-03,12.789,12.934,12.772,12.924,3212073,0
2014-01-06,12.924,13.055,12.915,12.957,3429594,0
2014-01-07,12.99,13.049,12.915,12.99,5163096,0
2014-01-08,13.015,13.147,12.851,13.099,5670805,0
2014-01-09,13.132,13.147,12.907,13.107,3160084,0
2014-01-10,13.156,13.267,13.065,13.126,2311836,0
2014-01-13,13.107,13.156,12.924,12.963,2059157,0
2014-01-14,13.015,13.092,12.963,13.065,3354973,0
2014-01-15,13.049,13.185,13.041,13.083,2272165,0
2014-01-16,13.055,13.14,12.941,13.132,3329704,0
2014-01-17,13.147,13.166,12.957,13.015,2088026,0
2014-01-21,13.099,13.116,12.831,13.099,4649501,0
2014-01-22,13.126,13.208,12.99,13.166,4838454,0
2014-01-23,13.132,13.216,13.041,13.116,3976737,0
2014-01-24,13.065,13.073,12.888,12.934,2943346,0
2014-01-27,12.941,13.015,12.657,12.666,3587618,0
2014-01-28,12.705,12.898,12.688,12.851,2871399,0
2014-01-29,12.806,12.874,12.722,12.831,2300258,0
2014-01-30,12.915,13.041,12.907,13,1950101,0
2014-01-31,12.851,13.116,12.814,13.099,2260766,0
2014-02-03,13.055,13.073,12.806,12.831,2348287,0
2014-02-04,12.822,12.898,12.73,12.796,4733166,0
2014-02-05,12.722,12.772,12.515,12.588,10082363,0
2014-02-06,12.588,12.814,12.564,12.772,9753793,0
2014-02-07,12.851,13.073,12.841,13.007,10002572,0
2014-02-10,13.023,13.358,12.99,13.324,6251579,0
2014-02-11,13.358,13.377,13.267,13.293,3651563,0
2014-02-12,13.293,13.307,13.223,13.293,3755317,0
2014-02-13,13.208,13.508,13.099,13.424,5838903,0
2014-02-14,13.424,13.642,13.399,13.642,2982833,0
2014-02-18,13.692,13.8,13.607,13.792,4764862,0
2014-02-19,13.762,13.983,13.762,13.884,4795709,0
2014-02-20,13.86,13.969,13.762,13.86,2908614,0
2014-02-21,13.9,13.969,13.785,13.884,2673108,0
2014-02-24,13.893,13.969,13.669,13.684,4180646,0
2014-02-25,13.724,13.91,13.692,13.785,3896282,0
2014-02-26,13.792,13.944,13.733,13.785,3258195,0
2014-02-27,13.785,13.845,13.577,13.607,3934888,0
2014-02-28,13.592,13.91,13.592,13.893,6242625,0
2014-03-03,13.835,13.876,13.642,13.776,2232807,0
2014-03-04,13.884,14.002,13.867,13.976,3818493,0
2014-03-05,13.983,14.11,13.835,13.976,2620935,0
2014-03-06,14.011,14.06,13.817,13.867,3689944,0
2014-03-07,13.817,13.876,13.551,13.65,2332914,0
2014-03-10,13.669,13.733,13.626,13.718,4531995,0
2014-03-11,13.765,13.805,13.696,13.696,3791290,0
2014-03-12,13.638,13.797,13.638,13.789,6306971,0
2014-03-13,13.805,13.832,13.68,13.728,3227634,0
2014-03-14,13.721,13.89,13.721,13.797,4630103,0
2014-03-17,13.881,13.974,13.832,13.881,4578058,0
2014-03-18,13.898,14.059,13.797,14.018,4138737,0
2014-03-19,14.009,14.109,13.654,13.663,2351894,0
2014-03-20,13.611,13.728,13.485,13.714,2924752,0
2014-03-21,13.721,13.915,13.714,13.797,2588690,0
2014-03-24,13.866,13.873,13.629,13.714,4146614,0
2014-03-25,13.797,13.942,13.757,13.898,2473579,0
2014-03-26,13.942,13.942,13.645,13.645,2626639,0
2014-03-27,13.621,13.728,13.527,13.705,2783984,0
2014-03-28,13.747,13.949,13.721,13.772,2812624,0
2014-03-31,13.942,13.949,13.705,13.907,4927707,0
2014-04-01,13.949,14.009,13.805,13.958,3965308,0
2014-04-02,13.967,14.103,13.942,14.067,3084655,0
2014-04-03,14.109,14.117,13.991,14.095,2290246,0
2014-04-04,14.136,14.253,14.085,14.127,2172629,0
2014-04-07,14.127,14.237,14.034,14.051,2641920,0
2014-04-08,14,14.109,13.958,14.034,4470341,0
2014-04-09,14.075,14.144,13.958,14.095,2992393,0
2014-04-10,14.075,14.169,13.873,13.925,2797269,0
2014-04-11,13.841,13.967,13.721,13.728,3289630,0
2014-04-14,13.814,13.866,13.757,13.805,2312539,0
2014-04-15,13.814,14.177,13.789,14.16,4209191,0
2014-04-16,14.245,14.455,14.194,14.414,6161028,0
2014-04-17,14.39,14.43,14.261,14.321,4427896,0
2014-04-21,14.321,14.362,14.237,14.304,3907408,0
2014-04-22,14.312,14.422,14.229,14.405,1712159,0
2014-04-23,14.414,14.43,14.211,14.269,3437226,0
2014-04-24,14.338,14.39,14.245,14.381,2772091,0
2014-04-25,14.354,14.381,14.245,14.278,1557835,0
2014-04-28,14.329,14.455,14.261,14.43,1650897,0
2014-04-29,14.475,14.505,14.381,14.438,4719945,0
2014-04-30,14.43,14.531,14.405,14.491,2521314,0
2014-05-01,14.475,14.582,14.371,14.513,4442622,0
2014-05-02,14.483,14.574,14.39,14.513,2873526,0
2014-05-05,14.465,14.55,14.414,14.498,2592525,0
2014-05-06,14.475,14.531,14.354,14.446,1886185,0
2014-05-07,14.574,14.607,14.354,14.589,4954986,0
2014-05-08,14.607,14.674,14.483,14.574,4225717,0
2014-05-09,14.567,14.607,14.398,14.513,2869064,0
2014-05-12,14.558,14.616,14.523,14.598,3206939,0
2014-05-13,14.607,14.735,14.465,14.491,1619873,0
2014-05-14,14.498,14.55,14.398,14.43,2977677,0
2014-05-15,14.354,14.446,14.253,14.405,2687731,0
2014-05-16,14.405,14.659,14.321,14.633,2169373,0
2014-05-19,14.625,14.692,14.523,14.598,1543301,0
2014-05-20,14.598,14.642,14.288,14.405,4634918,0
2014-05-21,14.414,14.483,14.312,14.329,2657398,0
2014-05-22,14.338,14.475,14.269,14.344,2510529,0
2014-05-23,14.381,14.491,14.344,14.491,1255684,0
2014-05-27,14.505,14.574,14.422,14.531,2542547,0
2014-05-28,14.55,14.567,14.381,14.465,2402347,0
2014-05-29,14.54,14.55,14.39,14.498,3578792,0
2014-05-30,14.438,14.692,14.422,14.607,5883486,0
2014-06-02,14.65,14.751,14.616,14.751,1902817,0
2014-06-03,14.735,14.776,14.674,14.767,1349727,0
2014-06-04,14.735,14.81,14.7,14.744,1967844,0
2014-06-05,14.759,15.03,14.692,15.021,3657708,0
2014-06-06,15.082,15.082,14.997,15.03,3727472,0
2014-06-09,15.004,15.123,14.784,14.887,5658542,0
2014-06-10,14.899,14.959,14.771,14.779,2682822,0
2014-06-11,14.738,14.856,14.627,14.694,4013222,0
2014-06-12,14.686,14.771,14.499,14.694,4493314,0
2014-06-13,14.712,14.83,14.56,14.788,3809590,0
2014-06-16,14.798,14.891,14.677,14.746,2515753,0
2014-06-17,14.712,14.806,14.677,14.728,2444443,0
2014-06-18,14.746,14.985,14.703,14.933,2721019,0
2014-06-19,14.967,15.053,14.899,15.053,2006522,0
2014-06-20,15.069,15.138,14.916,15.085,3082077,0
2014-06-23,15.094,15.128,15.002,15.027,2128491,0
2014-06-24,14.993,15.062,14.923,14.993,2573091,0
2014-06-25,15.01,15.043,14.882,14.959,2149216,0
2014-06-26,14.959,14.993,14.755,14.823,2371500,0
2014-06-27,14.788,15.128,14.762,15.085,4794603,0
2014-06-30,15.094,15.138,14.899,15.01,2197903,0
2014-07-01,15.01,15.171,14.967,15.104,2737364,0
2014-07-02,15.12,15.163,15.002,15.104,1962828,0
2014-07-03,15.104,15.138,14.908,14.985,1107380,0
2014-07-07,15.018,15.085,14.976,15.027,2877391,0
2014-07-08,15.027,15.163,15.018,15.138,2110877,0
2014-07-09,15.179,15.23,15.069,15.179,2572212,0
2014-07-10,15.138,15.291,15.104,15.265,3435330,0
2014-07-11,15.256,15.256,15.104,15.163,2150143,0
2014-07-14,15.197,15.265,15.036,15.179,4687024,0
2014-07-15,15.197,15.273,15.12,15.256,2171841,0
2014-07-16,15.265,15.281,15.163,15.23,1221068,0
2014-07-17,15.197,15.249,15.111,15.128,1649187,0
2014-07-18,15.146,15.291,15.12,15.265,1544954,0
2014-07-21,15.249,15.249,15.146,15.197,826120,0
2014-07-22,15.24,15.325,15.214,15.281,1415886,0
2014-07-23,15.291,15.402,15.265,15.376,2714161,0
2014-07-24,15.376,15.426,15.23,15.265,2158475,0
2014-07-25,15.24,15.309,15.111,15.111,1845355,0
2014-07-28,15.128,15.281,15.128,15.179,2150458,0
2014-07-29,15.189,15.23,15.094,15.138,1741007,0
2014-07-30,15.138,15.24,14.967,15.053,2022197,0
2014-07-31,14.923,15.111,14.865,14.933,3257040,0
2014-08-01,14.882,15.043,14.83,14.83,2803878,0
2014-08-04,14.823,15.002,14.762,14.933,1734219,0
2014-08-05,14.899,14.933,14.728,14.746,2337792,0
2014-08-06,14.703,14.823,14.703,14.762,2883085,0
2014-08-07,14.779,14.985,14.779,14.943,4104726,0
2014-08-08,14.95,15.069,14.865,15.01,2669497,0
2014-08-11,15.043,15.163,15.01,15.111,1954815,0
2014-08-12,15.12,15.171,15.043,15.094,1634438,0
2014-08-13,15.163,15.325,15.12,15.315,1952989,0
2014-08-14,15.315,15.426,15.301,15.315,3274180,0
2014-08-15,15.335,15.366,15.146,15.146,4021279,0
2014-08-18,15.163,15.325,15.154,15.315,2875918,0
2014-08-19,15.309,15.426,15.291,15.385,1590954,0
2014-08-20,15.358,15.529,15.291,15.512,1592618,0
2014-08-21,15.529,15.639,15.488,15.488,1466479,0
2014-08-22,15.496,15.544,15.291,15.335,1785765,0
2014-08-25,15.385,15.451,15.23,15.291,1395906,0
2014-08-26,15.325,15.444,15.301,15.366,1991161,0
2014-08-27,15.385,15.426,15.265,15.349,1434022,0
2014-08-28,15.315,15.358,15.256,15.309,1283954,0
2014-08-29,15.325,15.512,15.301,15.512,2695156,0
2014-09-02,15.544,15.582,15.395,15.41,2521115,0
2014-09-03,15.47,15.544,15.418,15.426,2651345,0
2014-09-04,15.41,15.496,15.349,15.376,2679342,0
2014-09-05,15.358,15.496,15.358,15.479,2717642,0
2014-09-08,15.496,15.544,15.41,15.488,2121752,0
2014-09-09,15.444,15.488,15.358,15.402,3215498,0
2014-09-10,15.335,15.366,15.154,15.171,1681977,0
2014-09-11,15.163,15.273,15.094,15.171,2001561,0
2014-09-12,14.746,14.916,14.532,14.609,10400593,0
2014-09-15,14.609,14.694,14.456,14.524,8000821,0
2014-09-16,14.514,14.669,14.514,14.569,7120890,0
2014-09-17,14.635,14.721,14.446,14.456,3437261,0
2014-09-18,14.456,14.524,14.251,14.287,6620936,0
2014-09-19,14.398,14.43,14.176,14.192,7758896,0
2014-09-22,14.192,14.235,14.106,14.167,7572403,0
2014-09-23,14.124,14.219,14.072,14.082,5200498,0
2014-09-24,14.087,14.274,14.052,14.087,2708173,0
2014-09-25,14.087,14.087,13.94,14.052,4633938,0
2014-09-26,14.052,14.274,13.966,14.224,5674872,0
2014-09-29,14.138,14.302,14.077,14.294,3798013,0
2014-09-30,14.265,14.379,14.173,14.379,8894519,0
2014-10-01,14.379,14.584,14.284,14.429,9405403,0
2014-10-02,14.396,14.445,14.154,14.274,5196340,0
2014-10-03,14.351,14.455,14.224,14.396,2481630,0
2014-10-06,14.396,14.524,14.389,14.491,3434847,0
2014-10-07,14.465,14.569,14.351,14.465,4734530,0
2014-10-08,14.475,14.74,14.396,14.73,4863020,0
2014-10-09,14.713,14.919,14.67,14.713,5333216,0
2014-10-10,14.713,14.911,14.695,14.756,5034200,0
2014-10-13,14.756,14.894,14.695,14.723,4682709,0
2014-10-14,14.774,15.083,14.723,14.869,7543891,0
2014-10-15,14.824,14.998,14.569,14.688,5809607,0
2014-10-16,14.569,14.756,14.429,14.679,6059587,0
2014-10-17,14.824,14.841,14.421,14.491,11771228,0
2014-10-20,14.514,14.911,14.499,14.86,6000101,0
2014-10-21,14.886,14.98,14.824,14.894,8016785,0
2014-10-22,14.927,15.135,14.927,15.083,5036108,0
2014-10-23,15.176,15.314,15.065,15.271,3819837,0
2014-10-24,15.289,15.357,15.186,15.299,2642496,0
2014-10-27,15.279,15.384,15.213,15.348,2955568,0
2014-10-28,14.465,15.334,14.465,15.254,5119860,0
2014-10-29,15.254,15.341,15.151,15.299,5484597,0
2014-10-30,15.238,15.41,15.204,15.41,4516002,0
2014-10-31,15.479,15.59,15.375,15.59,6670667,0
2014-11-03,15.59,15.763,15.545,15.763,4926296,0
2014-11-04,15.744,15.829,15.677,15.822,3128849,0
2014-11-05,15.849,15.865,15.702,15.822,3692364,0
2014-11-06,15.822,15.865,15.667,15.677,3337192,0
2014-11-07,15.65,15.822,15.564,15.78,3238785,0
2014-11-10,15.735,15.925,15.693,15.917,4029265,0
2014-11-11,15.9,15.96,15.753,15.865,3500500,0
2014-11-12,15.814,15.865,15.641,15.659,3795528,0
2014-11-13,15.65,15.822,15.633,15.659,2489040,0
2014-11-14,15.693,15.693,15.479,15.538,1791577,0
2014-11-17,15.47,15.598,15.47,15.574,3203025,0
2014-11-18,15.598,15.641,15.488,15.53,2687947,0
2014-11-19,15.497,15.545,15.221,15.254,5155671,0
2014-11-20,15.247,15.324,15.186,15.238,3000369,0
2014-11-21,15.357,15.434,15.16,15.279,4995666,0
2014-11-24,15.348,15.461,15.254,15.434,3053481,0
2014-11-25,15.434,15.545,15.41,15.497,4171455,0
2014-11-26,15.488,15.684,15.488,15.659,1903858,0
2014-11-28,15.719,15.882,15.684,15.753,1741467,0
2014-12-01,15.71,15.942,15.633,15.822,5673376,0
2014-12-02,15.796,15.9,15.65,15.873,4828721,0
2014-12-03,15.873,15.95,15.763,15.849,4122656,0
2014-12-04,15.865,15.891,15.641,15.71,3907371,0
2014-12-05,15.65,15.729,15.598,15.65,4177954,0
2014-12-08,15.667,15.787,15.564,15.633,3722237,0
2014-12-09,15.555,15.839,15.53,15.829,4696032,0
2014-12-10,15.78,15.9,15.677,15.702,4865556,0
2014-12-11,15.787,15.882,15.641,15.667,3071125,0
2014-12-12,15.619,15.725,15.507,15.515,3371942,0
2014-12-15,15.533,15.559,15.204,15.343,3201489,0
2014-12-16,15.316,15.446,15.229,15.359,4195103,0
2014-12-17,15.412,15.749,15.3,15.749,7827739,0
2014-12-18,15.846,15.846,15.681,15.811,5837038,0
2014-12-19,15.846,15.914,15.672,15.725,4813017,0
2014-12-22,15.705,16.045,15.697,16.035,4169297,0
2014-12-23,16.098,16.105,15.975,16.035,5053395,0
2014-12-24,16.035,16.121,16.026,16.026,1323040,0
2014-12-26,16.07,16.191,15.983,16.114,1460165,0
2014-12-29,16.13,16.279,16.121,16.191,3492120,0
2014-12-30,16.185,16.322,16.121,16.208,1515341,0
2014-12-31,16.27,16.33,15.879,15.914,1907705,0
2015-01-02,15.975,16.13,15.889,16.121,1950449,0
2015-01-05,16.035,16.199,15.932,16.053,8224906,0
2015-01-06,16.149,16.34,16.098,16.322,6322641,0
2015-01-07,16.408,16.754,16.244,16.739,5657594,0
2015-01-08,16.798,16.817,16.556,16.556,3990146,0
2015-01-09,16.599,16.652,16.373,16.496,4430558,0
2015-01-12,16.53,16.668,16.418,16.617,2909183,0
2015-01-13,16.652,16.677,16.504,16.652,4563732,0
2015-01-14,16.608,16.937,16.504,16.919,5262481,0
2015-01-15,16.783,16.929,16.711,16.824,4031315,0
2015-01-16,16.808,17.068,16.73,17.059,2272594,0
2015-01-20,16.98,17.112,16.668,16.764,3867183,0
2015-01-21,16.85,16.901,16.711,16.85,3272858,0
2015-01-22,16.964,17.231,16.877,17.231,2457281,0
2015-01-23,17.24,17.286,16.996,17.093,3387567,0
2015-01-26,17.074,17.346,16.988,17.336,3007396,0
2015-01-27,17.267,17.354,17.189,17.309,2929296,0
2015-01-28,17.371,17.537,17.267,17.276,2721151,0
2015-01-29,17.293,17.441,17.199,17.405,2339307,0
2015-01-30,17.354,17.396,16.98,16.988,3532517,0
2015-02-02,17.016,17.084,16.634,17.068,3506281,0
2015-02-03,17.041,17.276,16.973,17.267,3301661,0
2015-02-04,17.179,17.396,17.05,17.309,5976938,0
2015-02-05,17.317,17.682,17.222,17.648,3735813,0
2015-02-06,17.569,17.569,16.901,17.074,6076850,0
2015-02-09,17.059,17.121,16.929,16.929,4349132,0
2015-02-10,16.996,16.996,16.739,16.937,2133757,0
2015-02-11,17.068,17.379,16.817,17.006,11565205,0
2015-02-12,16.652,17.121,16.521,17.068,4613416,0
2015-02-13,17.041,17.059,16.745,16.824,3570877,0
2015-02-17,16.754,16.909,16.634,16.677,5101699,0
2015-02-18,16.677,16.86,16.496,16.84,2418548,0
2015-02-19,16.789,16.817,16.357,16.418,3622436,0
2015-02-20,16.401,16.73,16.364,16.696,5146086,0
2015-02-23,16.696,16.86,16.617,16.86,3958801,0
2015-02-24,16.798,16.798,16.34,16.496,2933964,0
2015-02-25,16.496,16.643,16.444,16.478,2915030,0
2015-02-26,16.436,16.459,16.261,16.279,2380598,0
2015-02-27,16.295,16.444,16.14,16.418,4685398,0
2015-03-02,16.158,16.668,16.158,16.444,2897103,0
2015-03-03,16.381,16.488,16.279,16.459,2210897,0
2015-03-04,16.408,16.513,16.236,16.285,1732470,0
2015-03-05,16.381,16.574,16.349,16.391,2715631,0
2015-03-06,16.13,16.13,15.855,15.94,5421684,0
2015-03-09,16.062,16.114,15.768,15.889,8956412,0
2015-03-10,15.872,15.987,15.838,15.909,4612066,0
2015-03-11,15.909,15.969,15.829,15.9,4622690,0
2015-03-12,15.969,16.223,15.943,16.102,2609734,0
2015-03-13,16.171,16.204,16.022,16.117,1755708,0
2015-03-16,16.223,16.302,16.135,16.171,4622690,0
2015-03-17,16.153,16.292,16.056,16.196,2767443,0
2015-03-18,16.233,16.608,16.125,16.574,2572366,0
2015-03-19,16.512,16.697,16.424,16.537,1933644,0
2015-03-20,16.625,16.941,16.608,16.913,3005718,0
2015-03-23,16.871,17.079,16.712,16.712,5819675,0
2015-03-24,16.712,16.732,16.503,16.512,13742360,0
2015-03-25,16.512,16.625,16.11,16.204,4717772,0
2015-03-26,16.039,16.223,16.03,16.11,2725501,0
2015-03-27,16.145,16.233,16.066,16.162,3149028,0
2015-03-30,16.233,16.512,16.204,16.458,7068315,0
2015-03-31,16.407,16.487,16.213,16.292,5759361,0
2015-04-01,16.319,16.38,16.117,16.276,3351422,0
2015-04-02,16.292,16.529,16.241,16.495,3197371,0
2015-04-06,16.537,16.722,16.52,16.703,3425248,0
2015-04-07,16.66,16.66,16.363,16.371,2758328,0
2015-04-08,16.434,16.434,16.346,16.399,2099925,0
2015-04-09,16.399,16.407,15.995,16.03,3352133,0
2015-04-10,16.117,16.25,15.943,16.014,3436218,0
2015-04-13,15.969,16.039,15.9,15.9,1971585,0
2015-04-14,15.926,16.056,15.9,15.951,3082061,0
2015-04-15,15.978,16.022,15.794,15.803,2638595,0
2015-04-16,15.726,15.9,15.681,15.777,2313788,0
2015-04-17,15.741,15.813,15.523,15.601,4298016,0
2015-04-20,15.646,15.655,15.48,15.532,2315268,0
2015-04-21,15.628,15.706,15.489,15.585,2056465,0
2015-04-22,15.558,15.726,15.558,15.688,2493633,0
2015-04-23,15.681,15.726,15.548,15.646,1675712,0
2015-04-24,15.672,15.733,15.541,15.585,3553318,0
2015-04-27,15.637,15.726,15.532,15.585,1532058,0
2015-04-28,15.532,15.637,15.401,15.567,3059324,0
2015-04-29,15.208,15.497,15.068,15.093,4757657,0
2015-04-30,15.093,15.111,14.867,14.919,8140734,0
2015-05-01,14.911,15.139,14.911,14.954,3628325,0
2015-05-04,14.99,15.165,14.99,15.111,3784893,0
2015-05-05,15.015,15.078,14.858,14.885,5620367,0
2015-05-06,14.885,14.972,14.77,14.885,4352004,0
2015-05-07,14.876,15.191,14.815,15.156,4402643,0
2015-05-08,15.348,15.548,15.277,15.364,5027591,0
2015-05-11,15.277,15.384,15.061,15.147,5612253,0
2015-05-12,15.024,15.191,14.945,15.165,4442115,0
2015-05-13,15.208,15.304,14.945,14.981,3258706,0
2015-05-14,15.015,15.322,15.006,15.322,2611905,0
2015-05-15,15.332,15.497,15.332,15.445,2286130,0
2015-05-18,15.356,15.471,15.277,15.462,2594495,0
2015-05-19,15.393,15.418,15.253,15.277,3222836,0
2015-05-20,15.313,15.34,15.147,15.217,2868698,0
2015-05-21,15.253,15.286,14.981,15.068,3773121,0
2015-05-22,15.061,15.181,14.972,15.093,2520936,0
2015-05-26,15.084,15.103,14.972,15.024,3628401,0
2015-05-27,15.024,15.103,14.963,15.061,2255463,0
2015-05-28,15.041,15.068,14.937,14.963,2923831,0
2015-05-29,14.972,15.041,14.788,14.806,7006604,0
2015-06-01,14.815,15.061,14.753,14.876,11486655,0
2015-06-02,14.815,14.902,14.71,14.858,8412592,0
2015-06-03,14.839,14.885,14.604,14.631,4356185,0
2015-06-04,14.578,14.682,14.578,14.665,4851481,0
2015-06-05,14.534,14.673,14.404,14.475,5846187,0
2015-06-08,14.475,14.562,14.421,14.475,3402848,0
2015-06-09,14.457,14.565,14.378,14.439,6134177,0
2015-06-10,14.447,14.678,14.35,14.519,6422934,0
2015-06-11,14.519,14.644,14.486,14.501,6622606,0
2015-06-12,14.431,14.519,14.325,14.369,4689150,0
2015-06-15,14.35,14.414,14.209,14.209,4385391,0
2015-06-16,14.201,14.343,14.14,14.246,7136639,0
2015-06-17,14.254,14.396,14.14,14.378,3513019,0
2015-06-18,14.414,14.589,14.388,14.439,5277444,0
2015-06-19,14.414,14.467,14.28,14.335,3823223,0
2015-06-22,14.343,14.439,14.13,14.14,4102215,0
2015-06-23,14.111,14.246,14.024,14.157,5146424,0
2015-06-24,14.166,14.238,14.042,14.111,5250190,0
2015-06-25,14.166,14.246,13.962,13.98,4588503,0
2015-06-26,13.98,14.068,13.91,14.016,4466819,0
2015-06-29,14.024,14.077,13.75,13.75,4244483,0
2015-06-30,13.812,13.848,13.652,13.671,4779737,0
2015-07-01,13.68,13.856,13.652,13.856,3801962,0
2015-07-02,13.945,14.096,13.839,13.882,2271066,0
2015-07-06,13.786,14.008,13.769,13.98,2380199,0
2015-07-07,14.06,14.254,13.962,14.219,4388672,0
2015-07-08,14.087,14.14,13.962,14.051,4352032,0
2015-07-09,14.157,14.157,13.918,13.972,2524049,0
2015-07-10,14.051,14.15,13.927,14.016,2442626,0
2015-07-13,14.068,14.219,13.972,14.051,3100469,0
2015-07-14,14.077,14.13,13.98,14.068,2454580,0
2015-07-15,14.042,14.077,13.945,14.032,2347119,0
2015-07-16,14.077,14.369,14.042,14.317,8034911,0
2015-07-17,14.28,14.519,14.28,14.378,7473532,0
2015-07-20,14.343,14.396,14.271,14.369,2592128,0
2015-07-21,14.369,14.431,14.335,14.35,3190939,0
2015-07-22,14.317,14.414,14.229,14.35,3398120,0
2015-07-23,14.35,14.35,14.087,14.191,2555262,0
2015-07-24,14.157,14.317,14.111,14.238,2078701,0
2015-07-27,14.209,14.35,14.201,14.229,3825711,0
2015-07-28,14.246,14.335,14.166,14.254,1563464,0
2015-07-29,14.229,14.378,14.14,14.343,2839441,0
2015-07-30,14.325,14.378,14.12,14.166,3745985,0
2015-07-31,14.29,14.493,14.28,14.414,6039556,0
2015-08-03,14.369,14.431,14.271,14.307,3985091,0
2015-08-04,14.262,14.414,14.219,14.271,3456585,0
2015-08-05,14.317,14.317,14.13,14.229,3308892,0
2015-08-06,14.254,14.388,14.13,14.378,7126718,0
2015-08-07,14.35,14.501,14.209,14.486,3260376,0
2015-08-10,14.536,14.565,14.35,14.423,2329874,0
2015-08-11,14.388,14.565,14.307,14.519,3804996,0
2015-08-12,14.501,14.589,14.396,14.565,3448444,0
2015-08-13,14.477,14.644,14.378,14.565,1687639,0
2015-08-14,14.519,14.724,14.423,14.687,4641767,0
2015-08-17,14.678,14.804,14.617,14.804,2491818,0
2015-08-18,14.758,14.98,14.662,14.953,4690621,0
2015-08-19,14.882,14.961,14.758,14.909,4526980,0
2015-08-20,14.846,14.97,14.732,14.828,5639897,0
2015-08-21,14.732,14.812,14.439,14.447,3191279,0
2015-08-24,13.75,14.219,13.618,13.83,7726307,0
2015-08-25,14.238,14.238,13.343,13.38,8768184,0
2015-08-26,13.512,13.731,13.396,13.671,7945683,0
2015-08-27,13.793,13.972,13.652,13.848,6026323,0
2015-08-28,13.793,13.9,13.731,13.793,3906911,0
2015-08-31,13.769,13.803,13.512,13.521,4913407,0
2015-09-01,13.352,13.547,13.265,13.371,4677165,0
2015-09-02,13.503,13.529,13.281,13.361,3956557,0
2015-09-03,13.38,13.493,13.228,13.281,7484502,0
2015-09-04,13.157,13.228,13.024,13.088,3892096,0
2015-09-08,13.237,13.281,13.103,13.211,5243066,0
2015-09-09,13.307,13.38,13.06,13.088,6138283,0
2015-09-10,13.034,13.272,13.007,13.044,6009898,0
2015-09-11,13.007,13.44,13.007,13.44,4986351,0
2015-09-14,13.44,13.46,13.343,13.396,2125634,0
2015-09-15,13.414,13.547,13.307,13.493,2237706,0
2015-09-16,13.475,13.741,13.475,13.731,5114595,0
2015-09-17,13.716,14.008,13.6,13.786,4656173,0
2015-09-18,13.672,13.922,13.618,13.762,4562223,0
2015-09-21,13.788,13.958,13.779,13.833,3228439,0
2015-09-22,13.724,13.823,13.627,13.644,4064877,0
2015-09-23,13.672,13.842,13.637,13.823,2876610,0
2015-09-24,13.779,13.859,13.618,13.742,3964797,0
2015-09-25,13.77,13.877,13.672,13.762,3207188,0
2015-09-28,13.724,13.724,13.394,13.512,3306648,0
2015-09-29,13.537,13.796,13.492,13.708,4107825,0
2015-09-30,13.806,13.842,13.637,13.752,3018518,0
2015-10-01,13.788,13.814,13.653,13.814,3178895,0
2015-10-02,13.637,13.967,13.637,13.967,4147302,0
2015-10-05,14.02,14.236,14.02,14.236,3292866,0
2015-10-06,14.236,14.324,14.137,14.19,3244319,0
2015-10-07,14.207,14.396,14.147,14.396,7096243,0
2015-10-08,14.388,14.629,14.334,14.601,6038377,0
2015-10-09,14.61,14.681,14.521,14.656,3244767,0
2015-10-12,14.656,14.789,14.62,14.727,3947721,0
2015-10-13,14.699,14.771,14.493,14.567,4991906,0
2015-10-14,14.61,14.637,14.423,14.448,3561605,0
2015-10-15,14.487,14.591,14.324,14.567,5289284,0
2015-10-16,14.61,14.825,14.61,14.817,2952757,0
2015-10-19,14.761,14.996,14.745,14.977,4227189,0
2015-10-20,14.959,15.048,14.879,14.897,5816901,0
2015-10-21,14.922,14.996,14.745,14.825,4115542,0
2015-10-22,14.897,15.157,14.888,15.138,3042900,0
2015-10-23,15.148,15.289,15.038,15.111,5251819,0
2015-10-26,15.128,15.174,15.058,15.102,2941460,0
2015-10-27,15.092,15.263,15.038,15.237,2939114,0
2015-10-28,15.611,15.611,15.038,15.308,4618927,0
2015-10-29,15.218,15.317,15.119,15.218,6338216,0
2015-10-30,15.227,15.289,15.004,15.021,6875935,0
2015-11-02,15.021,15.36,15.004,15.336,3974916,0
2015-11-03,15.271,15.36,15.174,15.271,6190382,0
2015-11-04,15.271,15.327,14.996,15.021,3790399,0
2015-11-05,15.013,15.263,15.013,15.247,3330547,0
2015-11-06,15.038,15.084,14.601,14.709,3573796,0
2015-11-09,14.629,14.656,14.369,14.529,5258742,0
2015-11-10,14.583,14.799,14.529,14.789,4407327,0
2015-11-11,14.799,14.932,14.699,14.718,6886671,0
2015-11-12,14.691,14.789,14.637,14.691,3030596,0
2015-11-13,14.709,14.86,14.601,14.637,5035188,0
2015-11-16,14.583,14.87,14.493,14.87,3735402,0
2015-11-17,14.834,15.157,14.761,15.03,3919600,0
2015-11-18,15.038,15.148,14.959,15.111,2533363,0
2015-11-19,15.128,15.247,15.084,15.119,1880002,0
2015-11-20,15.192,15.379,15.111,15.336,4004597,0
2015-11-23,15.351,15.407,15.279,15.327,1552652,0
2015-11-24,15.237,15.379,15.157,15.308,1973276,0
2015-11-25,15.308,15.36,15.247,15.317,2614782,0
2015-11-27,15.327,15.442,15.308,15.407,1105746,0
2015-11-30,15.45,15.488,15.209,15.247,3238841,0
2015-12-01,15.336,15.504,15.254,15.488,2023667,0
2015-12-02,15.442,15.442,15.102,15.138,2628200,0
2015-12-03,15.084,15.166,14.681,14.691,4114337,0
2015-12-04,14.736,15.004,13.859,14.915,3298338,0
2015-12-07,14.87,14.942,14.799,14.888,2012644,0
2015-12-08,14.86,14.967,14.779,14.932,1517242,0
2015-12-09,14.807,14.987,14.754,14.879,1846674,0
2015-12-10,14.897,14.967,14.665,14.665,2801664,0
2015-12-11,14.584,14.775,14.487,14.693,2649028,0
2015-12-14,14.658,14.783,14.559,14.765,2778402,0
2015-12-15,14.856,15.027,14.793,14.955,2975260,0
2015-12-16,15.036,15.399,15.01,15.327,2538809,0
2015-12-17,15.327,15.344,15.117,15.127,2590487,0
2015-12-18,14.983,15.127,14.919,15.018,3170358,0
2015-12-21,14.919,15.074,14.658,15.01,2951135,0
2015-12-22,15.036,15.172,14.983,15.027,2037668,0
2015-12-23,15.09,15.199,15.027,15.172,1535214,0
2015-12-24,15.146,15.217,15.082,15.164,879674,0
2015-12-28,14.847,15.246,14.847,15.236,1413974,0
2015-12-29,15.308,15.425,15.289,15.399,1896128,0
2015-12-30,15.018,15.407,14.928,15.271,2602070,0
2015-12-31,15.271,15.294,15.11,15.217,2652544,0
2016-01-04,15.074,15.074,14.783,14.955,3811445,0
2016-01-05,15.001,15.322,14.911,15.217,3833926,0
2016-01-06,15.11,15.416,15.1,15.407,3481602,0
2016-01-07,14.938,15.236,14.911,15.018,3005840,0
2016-01-08,15.018,15.09,14.621,14.658,2757504,0
2016-01-11,14.702,14.757,14.598,14.675,2402833,0
2016-01-12,14.53,14.765,14.106,14.702,5951819,0
2016-01-13,14.712,14.906,14.559,14.575,2853679,0
2016-01-14,14.593,14.675,14.468,14.53,3059510,0
2016-01-15,14.323,14.517,14.242,14.487,2332764,0
2016-01-19,14.593,14.675,14.503,14.575,2707346,0
2016-01-20,14.458,14.487,13.875,14.17,3390384,0
2016-01-21,14.304,14.568,14.152,14.349,3547217,0
2016-01-22,14.395,14.828,14.304,14.684,3758970,0
2016-01-25,14.693,14.874,14.53,14.793,4230816,0
2016-01-26,14.828,15.082,14.811,15.082,3521554,0
2016-01-27,14.946,15.09,14.821,14.901,3302883,0
2016-01-28,14.955,15.172,14.775,14.837,5382150,0
2016-01-29,14.983,15.48,14.892,15.461,6982192,0
2016-02-01,15.352,15.542,15.254,15.407,2955692,0
2016-02-02,15.444,15.444,15.164,15.246,3107176,0
2016-02-03,15.336,15.571,15.236,15.461,2703853,0
2016-02-04,15.38,15.506,15.327,15.399,3276130,0
2016-02-05,15.317,15.39,15.199,15.208,2824418,0
2016-02-08,15.11,15.127,14.478,14.648,5664067,0
2016-02-09,14.458,14.837,14.432,14.675,4185140,0
2016-02-10,14.675,14.821,14.478,14.494,3486248,0
2016-02-11,14.333,14.478,14.17,14.387,3214972,0
2016-02-12,14.304,14.639,14.242,14.342,2822203,0
2016-02-16,14.432,14.697,14.404,14.684,1558500,0
2016-02-17,14.757,14.911,14.539,14.539,2636028,0
2016-02-18,14.568,14.865,14.468,14.828,1893122,0
2016-02-19,14.811,14.915,14.693,14.793,1463989,0
2016-02-22,14.892,15.036,14.793,14.973,1175541,0
2016-02-23,14.892,15.117,14.874,14.883,1142298,0
2016-02-24,14.765,14.911,14.702,14.856,1282935,0
2016-02-25,14.973,15.241,14.973,15.199,1501692,0
2016-02-26,15.172,15.226,15.09,15.09,1664568,0
2016-02-29,15.082,15.308,15.036,15.117,2664208,0
2016-03-01,15.208,15.425,15.117,15.416,2121910,0
2016-03-02,15.39,15.571,15.294,15.561,1645592,0
2016-03-03,15.589,15.733,15.525,15.705,1880282,0
2016-03-04,15.715,15.805,15.614,15.696,1393804,0
2016-03-07,15.589,15.729,15.53,15.705,1573635,0
2016-03-08,15.725,15.725,15.549,15.579,1467339,0
2016-03-09,15.623,15.779,15.559,15.651,1383395,0
2016-03-10,15.733,15.787,15.322,15.487,2548867,0
2016-03-11,15.696,15.787,15.641,15.761,2666334,0
2016-03-14,15.751,15.806,15.686,15.761,1122923,0
2016-03-15,15.669,15.811,15.651,15.806,1495810,0
2016-03-16,15.733,15.869,15.595,15.796,3697710,0
2016-03-17,15.824,16.025,15.796,15.925,5922558,0
2016-03-18,15.907,15.952,15.686,15.705,3640398,0
2016-03-21,15.669,15.736,15.386,15.449,3229994,0
2016-03-22,15.441,15.504,15.349,15.405,1844858,0
2016-03-23,15.441,15.487,15.25,15.258,3229675,0
2016-03-24,15.23,15.267,15.029,15.212,2583053,0
2016-03-28,15.284,15.523,15.24,15.504,1360921,0
2016-03-29,15.532,15.869,15.477,15.852,2829477,0
2016-03-30,15.907,16.099,15.843,16.025,3273924,0
2016-03-31,16.025,16.273,15.989,16.254,4135919,0
2016-04-01,16.134,16.281,16.094,16.19,3620495,0
2016-04-04,16.19,16.281,16.038,16.108,1784111,0
2016-04-05,15.989,16.044,15.878,15.888,2598608,0
2016-04-06,15.824,15.998,15.796,15.961,1570151,0
2016-04-07,15.907,15.961,15.787,15.843,1409741,0
2016-04-08,15.888,16.012,15.852,15.862,2078452,0
2016-04-11,15.897,15.97,15.852,15.862,1385208,0
2016-04-12,15.925,16.025,15.883,15.933,2226284,0
2016-04-13,15.952,16.007,15.715,15.787,2311926,0
2016-04-14,15.725,15.888,15.725,15.761,2443274,0
2016-04-15,15.897,16.336,15.852,16.199,4636203,0
2016-04-18,16.163,16.289,16.158,16.226,1651005,0
2016-04-19,16.134,16.308,16.134,16.289,2182505,0
2016-04-20,16.254,16.317,15.952,15.979,1536980,0
2016-04-21,15.998,16.09,15.725,15.751,2549308,0
2016-04-22,15.806,16.034,15.806,15.998,1703022,0
2016-04-25,15.925,16.108,15.883,16.09,1728431,0
2016-04-26,16.017,16.313,16.017,16.163,2030200,0
2016-04-27,16.163,16.216,16.061,16.182,1892175,0
2016-04-28,16.061,16.24,16.061,16.199,2784929,0
2016-04-29,15.604,16.124,15.604,15.989,4429339,0
2016-05-02,16.034,16.254,16.007,16.216,6156110,0
2016-05-03,16.19,16.254,16.09,16.199,2704826,0
2016-05-04,16.172,16.546,16.144,16.482,3633067,0
2016-05-05,16.453,16.536,16.363,16.51,3461797,0
2016-05-06,16.446,16.746,16.446,16.746,2448049,0
2016-05-09,16.801,16.916,16.729,16.837,3352432,0
2016-05-10,16.93,16.983,16.739,16.775,2065643,0
2016-05-11,16.719,16.746,16.254,16.281,5937973,0
2016-05-12,16.346,16.363,16.052,16.254,3071540,0
2016-05-13,16.199,16.245,15.921,16.044,2222427,0
2016-05-16,16.07,16.24,16.044,16.172,2139444,0
2016-05-17,16.117,16.117,15.686,15.751,2371771,0
2016-05-18,15.696,15.705,15.18,15.313,3214740,0
2016-05-19,15.167,15.413,15.076,15.366,3432229,0
2016-05-20,15.413,15.549,15.376,15.513,1722302,0
2016-05-23,15.559,15.579,15.358,15.458,1777552,0
2016-05-24,15.513,15.725,15.472,15.66,2368102,0
2016-05-25,15.696,15.696,15.468,15.641,1681566,0
2016-05-26,15.66,15.779,15.588,15.679,2663577,0
2016-05-27,15.679,15.796,15.637,15.761,2005923,0
2016-05-31,15.77,15.787,15.66,15.725,2477934,0
2016-06-01,15.633,15.833,15.604,15.833,2055019,0
2016-06-02,15.779,15.943,15.733,15.933,1584093,0
2016-06-03,16.09,16.226,15.888,16.025,2266603,0
2016-06-06,16.044,16.108,15.801,15.907,2522731,0
2016-06-07,15.962,15.98,15.869,15.888,2873344,0
2016-06-08,15.878,16.115,15.851,16.072,2287380,0
2016-06-09,16.072,16.262,16.036,16.175,1651367,0
2016-06-10,16.119,16.185,15.943,15.971,4038582,0
2016-06-13,15.999,16.137,15.814,15.823,3626365,0
2016-06-14,15.832,15.878,15.703,15.805,3933057,0
2016-06-15,15.814,16.008,15.814,15.907,3616214,0
2016-06-16,15.897,16.165,15.768,16.146,2818988,0
2016-06-17,16.127,16.267,15.99,16.267,3387557,0
2016-06-20,16.358,16.434,16.23,16.258,3869448,0
2016-06-21,16.249,16.308,16.202,16.249,2450218,0
2016-06-22,16.284,16.284,16.156,16.211,1400176,0
2016-06-23,16.267,16.341,16.156,16.165,1746061,0
2016-06-24,15.888,16.331,15.823,16.137,3616216,0
2016-06-27,16.101,16.262,15.907,16.22,1946428,0
2016-06-28,16.377,16.608,16.192,16.553,3343541,0
2016-06-29,16.617,16.838,16.617,16.673,2446298,0
2016-06-30,16.7,16.784,16.572,16.756,4599917,0
2016-07-01,16.877,17.016,16.709,17.006,5677513,0
2016-07-05,17.042,17.384,16.951,17.384,3756279,0
2016-07-06,17.348,17.403,17.084,17.218,2556990,0
2016-07-07,17.162,17.162,16.868,16.885,3891732,0
2016-07-08,16.996,17.292,16.941,17.255,3723765,0
2016-07-11,17.284,17.892,17.042,17.762,13261553,0
2016-07-12,17.679,17.745,17.505,17.689,4491798,0
2016-07-13,17.708,17.911,17.652,17.892,4689041,0
2016-07-14,17.772,17.911,17.717,17.736,5875484,0
2016-07-15,17.745,17.782,17.652,17.708,2893053,0
2016-07-18,17.708,17.792,17.643,17.782,1727821,0
2016-07-19,17.782,17.892,17.648,17.884,3213378,0
2016-07-20,17.874,18.077,17.782,18.077,5926980,0
2016-07-21,17.985,18.197,17.92,18.15,5220401,0
2016-07-22,18.125,18.309,18.067,18.067,3031888,0
2016-07-25,18.067,18.115,17.892,17.901,2857834,0
2016-07-26,17.938,18.077,17.837,17.865,2813123,0
2016-07-27,17.624,17.865,17.606,17.792,3722117,0
2016-07-28,17.855,18.233,17.762,18.002,3027437,0
2016-07-29,17.865,18.34,17.846,18.233,2034167,0
2016-08-01,18.178,18.4,18.095,18.392,3317157,0
2016-08-02,18.28,18.345,17.947,17.967,3323262,0
2016-08-03,17.957,17.985,17.721,17.957,3467368,0
2016-08-04,18.022,18.067,17.906,17.993,1588187,0
2016-08-05,17.99,17.993,17.801,17.828,1183295,0
2016-08-08,17.828,17.947,17.754,17.792,852981,0
2016-08-09,17.726,17.782,17.606,17.736,8248738,0
2016-08-10,17.772,17.855,17.638,17.726,4345990,0
2016-08-11,17.754,17.782,17.329,17.339,3142996,0
2016-08-12,17.339,17.569,17.339,17.384,4459311,0
2016-08-15,17.393,17.514,17.31,17.329,2191845,0
2016-08-16,17.31,17.31,17.117,17.181,1622502,0
2016-08-17,17.226,17.289,17.042,17.191,2100656,0
2016-08-18,17.201,17.255,17.108,17.144,2110797,0
2016-08-19,17.144,17.191,16.951,16.986,1318942,0
2016-08-22,17.061,17.222,16.978,17.171,1793479,0
2016-08-23,17.226,17.289,17.125,17.125,1463558,0
2016-08-24,17.154,17.191,16.946,17.108,1276833,0
2016-08-25,16.775,17.226,16.746,17.079,1941212,0
2016-08-26,17.181,17.3,16.903,17.098,5525377,0
2016-08-29,17.07,17.3,17.042,17.284,3554840,0
2016-08-30,17.3,17.329,17.033,17.319,4986439,0
2016-08-31,17.3,17.532,17.209,17.467,5891197,0
2016-09-01,17.449,17.458,17.181,17.255,3088991,0
2016-09-02,17.384,17.662,17.329,17.495,2020351,0
2016-09-06,17.569,17.745,17.393,17.726,3035099,0
2016-09-07,17.736,17.754,17.598,17.726,1991505,0
2016-09-08,17.606,17.633,17.412,17.431,1304436,0
2016-09-09,17.171,17.171,16.822,16.885,3711718,0
2016-09-12,16.822,16.978,16.746,16.784,6234233,0
2016-09-13,16.729,16.77,16.336,16.358,4295155,0
2016-09-14,16.377,16.499,16.202,16.258,3674134,0
2016-09-15,16.23,16.331,16.137,16.313,2836704,0
2016-09-16,16.23,16.341,16.175,16.249,4046041,0
2016-09-19,16.284,16.415,16.258,16.294,3586429,0
2016-09-20,16.434,16.434,16.137,16.146,5343001,0
2016-09-21,16.185,16.361,15.876,16.343,10096791,0
2016-09-22,16.473,16.684,16.408,16.604,5983644,0
2016-09-23,16.511,16.689,16.454,16.623,6272622,0
2016-09-26,16.586,16.772,16.548,16.706,3981302,0
2016-09-27,16.726,16.753,16.511,16.511,6587636,0
2016-09-28,16.567,16.763,16.519,16.753,3226241,0
2016-09-29,16.651,16.74,16.464,16.483,4509428,0
2016-09-30,16.586,16.642,16.278,16.278,3093950,0
2016-10-03,16.175,16.18,15.778,15.82,4790231,0
2016-10-04,15.792,15.838,15.54,15.744,6241588,0
2016-10-05,15.764,15.876,15.418,15.484,3463013,0
2016-10-06,15.427,15.536,15.204,15.352,3655065,0
2016-10-07,15.4,15.67,15.297,15.315,2949620,0
2016-10-10,15.418,15.502,15.241,15.335,2451819,0
2016-10-11,15.251,15.311,15.101,15.241,2026696,0
2016-10-12,15.277,15.47,15.221,15.427,3049103,0
2016-10-13,15.325,15.531,15.306,15.418,3086981,0
2016-10-14,15.418,15.494,15.269,15.352,2083630,0
2016-10-17,15.371,15.437,15.269,15.277,1234721,0
2016-10-18,15.344,15.427,15.175,15.287,3016953,0
2016-10-19,15.269,15.344,15.148,15.241,3515151,0
2016-10-20,15.204,15.306,15.078,15.287,2059384,0
2016-10-21,15.194,15.26,15.119,15.175,1919721,0
2016-10-24,15.269,15.361,15.026,15.157,2266176,0
2016-10-25,15.073,15.148,15.026,15.054,1990095,0
2016-10-26,14.952,14.952,14.756,14.858,2297623,0
2016-10-27,14.756,14.803,14.073,14.167,7347152,0
2016-10-28,14.158,14.25,14.018,14.204,7129743,0
2016-10-31,14.213,14.297,14.144,14.279,4621601,0
2016-11-01,14.204,14.223,13.785,13.952,3990672,0
2016-11-02,13.961,13.989,13.7,13.785,4275811,0
2016-11-03,13.859,13.924,13.746,13.792,2296195,0
2016-11-04,13.821,13.924,13.727,13.868,3151351,0
2016-11-07,14.103,14.129,13.915,14.026,3140990,0
2016-11-08,14.018,14.372,13.971,14.326,8567178,0
2016-11-09,13.933,14.129,13.792,14.036,3331868,0
2016-11-10,13.971,14.208,13.727,13.943,3293813,0
2016-11-11,13.961,14.316,13.924,14.073,3609383,0
2016-11-14,14.009,14.326,13.877,14.269,3731015,0
2016-11-15,14.326,14.652,14.185,14.4,6740885,0
2016-11-16,14.326,14.437,14.213,14.306,5454155,0
2016-11-17,14.297,14.391,13.933,13.989,7955252,0
2016-11-18,14.009,14.119,13.972,14.045,2928266,0
2016-11-21,14.103,14.233,13.906,13.952,1723138,0
2016-11-22,14.045,14.233,14.009,14.204,2855768,0
2016-11-23,14.103,14.176,13.98,14.064,2115943,0
2016-11-25,14.119,14.297,14.119,14.185,1237654,0
2016-11-28,14.158,14.289,14.045,14.149,3060331,0
2016-11-29,14.139,14.316,14.11,14.25,2522995,0
2016-11-30,14.167,14.326,14.119,14.213,4722300,0
2016-12-01,14.119,14.242,13.971,14.093,3329383,0
2016-12-02,14.176,14.419,14.106,14.223,3013503,0
2016-12-05,14.213,14.223,13.952,14.167,2837610,0
2016-12-06,14.167,14.306,14.103,14.25,3116088,0
2016-12-07,14.297,14.662,14.297,14.625,4092047,0
2016-12-08,14.531,14.774,14.476,14.764,3752512,0
2016-12-09,14.764,14.793,14.575,14.632,2939942,0
2016-12-12,14.575,14.736,14.566,14.623,2211527,0
2016-12-13,14.462,14.594,14.34,14.547,3657785,0
2016-12-14,14.547,14.547,14.164,14.198,3386524,0
2016-12-15,14.159,14.305,13.923,13.989,2733034,0
2016-12-16,14.112,14.245,14.074,14.216,3746733,0
2016-12-19,14.32,14.482,14.253,14.377,2063548,0
2016-12-20,14.32,14.462,14.315,14.368,2108444,0
2016-12-21,14.368,14.537,14.065,14.112,2414101,0
2016-12-22,14.094,14.159,13.971,14.056,1729414,0
2016-12-23,14.074,14.131,13.961,14.056,1187004,0
2016-12-27,14.104,14.206,14.009,14.084,1591029,0
2016-12-28,14.094,14.112,13.885,13.999,5688546,0
2016-12-29,14.009,14.315,14.009,14.245,2958273,0
2016-12-30,14.236,14.528,14.226,14.435,5014175,0
2017-01-03,14.519,14.594,14.263,14.34,2585815,0
2017-01-04,14.348,14.646,14.348,14.594,2724034,0
2017-01-05,14.49,14.708,14.425,14.623,4158728,0
2017-01-06,14.604,14.67,14.447,14.462,3219419,0
2017-01-09,14.472,14.49,14.226,14.263,2420738,0
2017-01-10,14.263,14.263,14.131,14.216,2508491,0
2017-01-11,14.253,14.293,14.104,14.112,2506342,0
2017-01-12,14.094,14.358,14.065,14.31,2807050,0
2017-01-13,14.31,14.442,14.253,14.377,4109250,0
2017-01-17,14.435,14.509,14.33,14.482,3648376,0
2017-01-18,14.472,14.537,14.391,14.452,1820287,0
2017-01-19,14.368,14.405,14.169,14.198,1800427,0
2017-01-20,14.198,14.301,14.178,14.236,1841643,0
2017-01-23,14.263,14.382,14.216,14.358,3186363,0
2017-01-24,14.377,14.415,14.236,14.301,2205112,0
2017-01-25,14.31,14.387,14.253,14.348,2708335,0
2017-01-26,14.348,14.415,14.174,14.206,1672489,0
2017-01-27,14.206,14.253,14.037,14.112,1649888,0
2017-01-30,14.131,14.163,13.923,14.074,3517370,0
2017-01-31,14.151,14.49,14.151,14.348,2525557,0
2017-02-01,14.348,14.415,14.169,14.198,2080077,0
2017-02-02,14.206,14.31,14.169,14.293,2406712,0
2017-02-03,14.395,14.462,14.183,14.253,3083009,0
2017-02-06,14.236,14.368,14.198,14.283,2661228,0
2017-02-07,14.263,14.33,14.121,14.216,1524208,0
2017-02-08,14.216,14.32,14.164,14.32,2191415,0
2017-02-09,14.34,14.499,14.263,14.49,2862210,0
2017-02-10,14.452,14.717,14.415,14.604,3641682,0
2017-02-13,14.632,14.698,14.495,14.557,2696962,0
2017-02-14,14.368,14.462,13.952,14.027,6268238,0
2017-02-15,13.905,13.923,13.64,13.734,4806481,0
2017-02-16,13.716,13.905,13.658,13.696,3591571,0
2017-02-17,13.696,13.716,13.508,13.696,3539505,0
2017-02-21,13.658,13.819,13.658,13.772,3576369,0
2017-02-22,13.753,13.838,13.602,13.64,4131688,0
2017-02-23,13.677,14.018,13.63,13.989,4392558,0
2017-02-24,13.952,13.999,13.81,13.857,2044530,0
2017-02-27,13.885,14.074,13.8,14.009,3685278,0
2017-02-28,13.961,13.98,13.611,13.668,4090219,0
2017-03-01,13.63,13.668,13.319,13.337,4054058,0
2017-03-02,13.319,13.319,13.01,13.147,6891603,0
2017-03-03,13.498,13.857,13.234,13.535,23091717,0
2017-03-06,13.498,13.592,13.281,13.299,5309825,0
2017-03-07,13.299,13.385,13.177,13.281,8466199,0
2017-03-08,13.195,13.195,12.751,12.77,6962933,0
2017-03-09,12.799,12.836,12.269,12.429,9638438,0
2017-03-10,12.495,12.61,12.335,12.439,5600416,0
2017-03-13,12.439,12.515,12.25,12.326,5300549,0
2017-03-14,12.316,12.47,12.235,12.278,4138360,0
2017-03-15,12.307,12.758,12.307,12.662,6779722,0
2017-03-16,12.662,12.69,12.518,12.671,4772993,0
2017-03-17,12.68,12.68,12.46,12.556,5567696,0
2017-03-20,12.566,12.623,12.321,12.364,3055393,0
2017-03-21,12.364,12.403,12.22,12.345,4312905,0
2017-03-22,12.307,12.326,11.865,11.999,3893802,0
2017-03-23,12.047,12.374,11.976,12.201,6296347,0
2017-03-24,12.23,12.331,12.182,12.22,2663611,0
2017-03-27,12.105,12.259,11.933,11.99,3012989,0
2017-03-28,11.99,12.057,11.865,11.981,2788594,0
2017-03-29,11.971,12.047,11.903,11.961,4301202,0
2017-03-30,11.971,12.019,11.865,11.99,3520039,0
2017-03-31,11.99,12.057,11.933,12.019,5529311,0
2017-04-03,11.99,12.278,11.971,12.22,8435381,0
2017-04-04,12.163,12.259,11.942,11.971,5452610,0
2017-04-05,11.999,12.019,11.751,11.759,4421843,0
2017-04-06,11.759,11.799,11.635,11.759,5429145,0
2017-04-07,11.769,11.812,11.703,11.741,4007963,0
2017-04-10,11.751,11.923,11.683,11.903,3834803,0
2017-04-11,11.923,12.072,11.885,11.99,4344637,0
2017-04-12,11.971,12.105,11.933,12.105,3621267,0
2017-04-13,12.095,12.158,11.981,12.134,4982769,0
2017-04-17,12.134,12.403,12.105,12.278,6545774,0
2017-04-18,12.259,12.393,12.22,12.326,3307734,0
2017-04-19,12.326,12.47,12.249,12.326,3345931,0
2017-04-20,12.364,12.364,12.168,12.182,2674998,0
2017-04-21,12.182,12.22,11.875,11.895,6608391,0
2017-04-24,11.942,11.942,11.52,11.711,5417890,0
2017-04-25,11.721,11.913,11.635,11.885,9964883,0
2017-04-26,11.156,11.415,10.648,10.81,30252698,0
2017-04-27,10.782,10.906,10.504,10.58,11076562,0
2017-04-28,10.58,10.628,10.35,10.369,7877042,0
2017-05-01,10.388,10.58,10.234,10.494,8770113,0
2017-05-02,10.504,10.57,10.369,10.532,8987362,0
2017-05-03,10.695,10.743,10.047,10.13,10945561,0
2017-05-04,10.1,10.1,9.2132,9.4477,16232163,0
2017-05-05,9.4673,9.602,9.4477,9.4869,6459233,0
2017-05-08,9.4957,9.4957,8.8918,9.0453,10737511,0
2017-05-09,9.0549,9.2371,8.935,9.17,12829679,0
2017-05-10,9.1508,9.4095,9.1028,9.2275,7757711,0
2017-05-11,9.17,9.1844,8.9302,9.1412,7488523,0
2017-05-12,9.1412,9.1892,9.0117,9.0741,7076144,0
2017-05-15,9.1316,9.2275,8.9302,8.9494,10832470,0
2017-05-16,8.9781,9.0261,8.537,8.537,9032355,0
2017-05-17,8.5754,8.8343,8.254,8.748,13117066,0
2017-05-18,8.7001,8.863,8.5945,8.7671,7083511,0
2017-05-19,8.7576,9.0645,8.585,8.9494,11282145,0
2017-05-22,8.959,9.0453,8.7192,8.7192,4275724,0
2017-05-23,8.7576,8.7959,8.6233,8.6809,4702365,0
2017-05-24,8.6809,8.8822,8.6137,8.8726,5248381,0
2017-05-25,8.8822,8.9781,8.6905,8.7288,3850829,0
2017-05-26,8.6905,8.7767,8.5658,8.5945,3086054,0
2017-05-30,8.5945,8.6329,8.3212,8.3356,3855363,0
2017-05-31,8.3451,8.4219,8.0957,8.23,4000916,0
2017-06-01,8.2204,8.4123,8.1293,8.3547,4956112,0
2017-06-02,8.3931,8.5274,8.2396,8.2876,4831804,0
2017-06-05,8.2396,8.2588,8.019,8.0862,3132006,0
2017-06-06,8.2684,8.4507,7.9375,8.326,5938838,0
2017-06-07,8.3739,9.0165,8.3451,8.959,17426677,0
2017-06-08,8.9302,8.9685,8.4315,8.4794,9998185,0
2017-06-09,8.489,8.9685,8.3547,8.7959,9294338,0
2017-06-12,8.7959,9.122,8.7432,8.7767,9691692,0
2017-06-13,8.7572,9.1588,8.6298,9.0314,5838556,0
2017-06-14,9.0314,9.0902,8.7914,9.051,7423266,0
2017-06-15,8.9922,9.4918,8.9629,9.1784,9140742,0
2017-06-16,9.1098,9.1196,8.6788,8.8355,8766050,0
2017-06-19,8.8257,8.86,8.5221,8.6396,5542981,0
2017-06-20,8.571,8.7082,8.4045,8.4829,10722248,0
2017-06-21,8.4927,8.62,8.1596,8.2086,5822104,0
2017-06-22,8.1596,8.38,7.9441,8.287,13147930,0
2017-06-23,8.287,8.6102,8.2184,8.5025,6660545,0
2017-06-26,8.5221,9.0314,8.4584,8.7963,6655901,0
2017-06-27,8.7474,8.9237,8.62,8.7278,9130737,0
2017-06-28,8.7278,9.0118,8.7082,8.8551,6889251,0
2017-06-29,8.8453,9.1686,8.767,9.051,8463102,0
2017-06-30,9.0706,9.1588,8.7767,8.8845,8518930,0
2017-07-03,8.9335,9.3155,8.9041,9.2861,2443548,0
2017-07-05,9.2665,9.3841,8.8355,8.8845,5749346,0
2017-07-06,8.8257,8.9531,8.718,8.8649,6582117,0
2017-07-07,8.8649,8.9629,8.7376,8.8943,3158925,0
2017-07-10,8.9237,8.9727,8.7621,8.7865,3645956,0
2017-07-11,8.7963,8.904,8.6788,8.8355,2986845,0
2017-07-12,8.9335,9.2175,8.9139,8.9727,3709793,0
2017-07-13,8.9922,9.2078,8.9531,9.1,3431093,0
2017-07-14,9.2175,9.4428,9.198,9.4233,4813043,0
2017-07-17,9.433,9.531,9.3645,9.521,2868621,0
2017-07-18,9.4918,9.6,9.3841,9.58,5728722,0
2017-07-19,9.58,9.756,9.482,9.56,4000599,0
2017-07-20,9.6,9.629,9.3645,9.3939,4672043,0
2017-07-21,9.4037,9.4624,9.1588,9.3645,4038057,0
2017-07-24,9.3743,9.511,9.2078,9.2469,6081669,0
2017-07-25,9.2425,9.791,9.198,9.737,10492390,0
2017-07-26,9.864,10.442,9.795,10.089,9563508,0
2017-07-27,10.295,10.594,10.07,10.569,8453581,0
2017-07-28,10.589,10.645,10.026,10.05,5121652,0
2017-07-31,10.04,10.08,9.874,9.982,4668091,0
2017-08-01,10.05,10.187,9.923,10.031,3687509,0
2017-08-02,9.952,9.962,9.57,9.776,7259902,0
2017-08-03,9.776,9.884,9.609,9.688,3809059,0
2017-08-04,9.678,9.884,9.619,9.747,4134336,0
2017-08-07,9.766,9.991,9.698,9.933,5177564,0
2017-08-08,9.913,10.05,9.756,9.805,4340932,0
2017-08-09,9.844,10.06,9.776,9.893,3900896,0
2017-08-10,9.893,9.991,9.81,9.844,3767081,0
2017-08-11,9.795,9.864,9.56,9.795,6635912,0
2017-08-14,9.854,9.893,9.756,9.835,6071422,0
2017-08-15,9.737,9.737,9.3792,9.57,5161972,0
2017-08-16,9.668,9.776,9.6,9.668,4785288,0
2017-08-17,9.649,9.766,9.57,9.649,4722673,0
2017-08-18,9.58,9.58,9.3351,9.4722,3980605,0
2017-08-21,9.4918,9.57,9.3645,9.56,2376138,0
2017-08-22,9.6,9.717,9.502,9.511,2159697,0
2017-08-23,9.531,9.688,9.433,9.688,2172089,0
2017-08-24,9.747,10.021,9.551,9.58,3701314,0
2017-08-25,9.619,9.849,9.56,9.795,1727789,0
2017-08-28,9.786,9.815,9.4918,9.511,3609210,0
2017-08-29,9.511,9.551,9.3449,9.4233,1505250,0
2017-08-30,9.3939,9.4967,9.2175,9.482,1829939,0
2017-08-31,9.511,9.619,9.3841,9.482,3031363,0
2017-09-01,9.502,9.717,9.4428,9.668,2115403,0
2017-09-05,9.668,9.737,9.4722,9.511,2600427,0
2017-09-06,9.551,9.8,9.531,9.56,3954456,0
2017-09-07,9.619,9.815,9.521,9.795,3506323,0
2017-09-08,9.717,9.795,9.614,9.668,1864605,0
2017-09-11,9.649,9.766,9.649,9.737,2480115,0
2017-09-12,9.688,9.898,9.649,9.756,2900039,0
2017-09-13,9.766,9.81,9.58,9.658,2495328,0
2017-09-14,9.688,9.996,9.649,9.933,4123733,0
2017-09-15,9.903,9.967,9.707,9.933,3744919,0
2017-09-18,9.874,9.923,9.6,9.649,3293059,0
2017-09-19,9.649,9.673,9.3253,9.3547,5569679,0
2017-09-20,9.3645,9.433,9.1098,9.1392,4058484,0
2017-09-21,9.1392,9.2959,9.0216,9.0216,2856770,0
2017-09-22,9.0118,9.149,9.0118,9.1,3404110,0
2017-09-25,9.17,9.53,9.15,9.49,3790339,0
2017-09-26,9.5,9.69,9.41,9.62,4868361,0
2017-09-27,9.57,9.64,9.08,9.18,4653058,0
2017-09-28,9.18,9.24,9.02,9.22,4166351,0
2017-09-29,9.23,9.29,9.12,9.16,3249372,0
2017-10-02,9.15,9.15,9,9.01,4235490,0
2017-10-03,8.86,9.135,8.81,9.11,4313570,0
2017-10-04,9.14,9.16,8.99,9.12,2863589,0
2017-10-05,9.18,9.265,9.1,9.15,2807082,0
2017-10-06,9.07,9.1,8.82,8.85,8366150,0
2017-10-09,8.86,8.975,8.85,8.89,5007985,0
2017-10-10,8.95,9.06,8.84,8.92,5590644,0
2017-10-11,8.91,9.03,8.9,8.94,3603707,0
2017-10-12,8.93,9,8.82,8.83,4225107,0
2017-10-13,8.88,9,8.825,8.9,4645155,0
2017-10-16,8.89,8.97,8.63,8.66,5390962,0
2017-10-17,8.65,8.86,8.65,8.82,5360394,0
2017-10-18,8.82,8.905,8.66,8.72,4184416,0
2017-10-19,8.77,8.82,8.585,8.64,3674868,0
2017-10-20,8.64,8.64,8.45,8.51,2462753,0
2017-10-23,8.5,8.615,8.45,8.46,3698504,0
2017-10-24,8.43,8.48,8.14,8.23,5709526,0
2017-10-25,8.09,8.135,7.865,7.94,7017783,0
2017-10-26,8.05,8.08,7.7034,7.88,4784906,0
2017-10-27,7.84,7.94,7.67,7.9,3773163,0
2017-10-30,7.88,7.975,7.75,7.75,4725542,0
2017-10-31,7.83,7.83,7.55,7.67,5030231,0
2017-11-01,7.77,7.925,7.675,7.78,4597706,0
2017-11-02,8.02,8.3,7.86,8.3,7263240,0
2017-11-03,8.02,8.2486,7.9,7.92,5763123,0
2017-11-06,7.93,8.1,7.85,7.89,3555492,0
2017-11-07,7.9,7.99,7.89,7.97,4223024,0
2017-11-08,7.92,8.125,7.81,7.9,3489350,0
2017-11-09,7.85,8.18,7.83,7.94,7261069,0
2017-11-10,7.94,8.14,7.9,8.06,4371338,0
