Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.506,17.822,17.477,17.822,704150,0
2005-02-28,17.771,17.865,17.708,17.708,1120871,0
2005-03-01,17.735,17.911,17.698,17.763,779824,0
2005-03-02,17.763,17.874,17.661,17.865,729601,0
2005-03-03,17.874,18.21,17.779,18.184,869752,0
2005-03-04,18.291,18.344,18.008,18.061,560265,0
2005-03-07,18.017,18.132,17.991,18.095,489568,0
2005-03-08,18.086,18.114,17.839,17.901,525539,0
2005-03-09,17.771,17.797,17.379,17.458,603927,0
2005-03-10,17.523,17.822,17.523,17.805,605173,0
2005-03-11,17.805,17.974,17.67,17.67,428143,0
2005-03-14,17.618,18.159,17.618,18.086,917263,0
2005-03-15,18.061,18.114,17.576,17.576,846902,0
2005-03-16,17.585,17.652,17.362,17.37,647706,0
2005-03-17,17.627,17.727,17.523,17.689,492736,0
2005-03-18,17.635,17.635,17.117,17.221,978682,0
2005-03-21,17.212,17.293,17.08,17.132,522599,0
2005-03-22,17.167,17.23,17.009,17.045,487192,0
2005-03-23,17.054,17.256,16.858,16.886,594315,0
2005-03-24,16.911,17.167,16.85,16.85,678359,0
2005-03-28,16.921,17.256,16.902,17.099,521014,0
2005-03-29,17.09,17.424,16.929,16.982,438779,0
2005-03-30,17.099,17.618,17.073,17.506,713087,0
2005-03-31,17.576,17.627,17.441,17.576,1130032,0
2005-04-01,17.592,17.83,17.238,17.355,914208,0
2005-04-04,17.37,17.67,17.23,17.618,680396,0
2005-04-05,17.679,17.937,17.679,17.856,754937,0
2005-04-06,17.805,18.061,17.805,17.937,769756,0
2005-04-07,17.937,18.168,17.911,18.159,635940,0
2005-04-08,18.14,18.396,18.14,18.202,601665,0
2005-04-11,18.238,18.238,17.919,17.991,720098,0
2005-04-12,17.911,18.132,17.83,18.105,665350,0
2005-04-13,18.122,18.549,17.999,18.45,1611457,0
2005-04-14,18.52,18.539,18.353,18.406,1230593,0
2005-04-15,18.37,18.52,18.193,18.248,805727,0
2005-04-18,18.193,18.317,17.797,17.822,1043047,0
2005-04-19,17.937,17.974,17.788,17.856,988186,0
2005-04-20,17.856,17.928,17.635,17.644,828689,0
2005-04-21,17.779,17.874,17.735,17.779,484590,0
2005-04-22,17.771,17.928,17.627,17.797,534249,0
2005-04-25,17.805,17.919,17.698,17.901,563886,0
2005-04-26,17.901,18.14,17.779,17.919,439119,0
2005-04-27,17.919,18.036,17.865,17.991,559928,0
2005-04-28,17.937,17.991,17.689,17.839,501674,0
2005-04-29,17.839,17.919,17.487,17.609,982417,0
2005-05-02,17.661,17.679,17.347,17.387,1000061,0
2005-05-03,17.477,17.805,17.449,17.779,949271,0
2005-05-04,18.423,19.052,18.256,18.935,2603373,0
2005-05-05,19.211,19.475,19.112,19.22,1437936,0
2005-05-06,19.22,19.519,19.061,19.405,911039,0
2005-05-09,19.316,19.342,19.017,19.165,1030154,0
2005-05-10,19.174,19.325,19.061,19.273,1022572,0
2005-05-11,19.316,19.628,19.22,19.6,689898,0
2005-05-12,19.6,19.678,19.415,19.503,604269,0
2005-05-13,19.475,19.563,19.325,19.432,580287,0
2005-05-16,19.423,19.733,19.377,19.705,533798,0
2005-05-17,19.653,19.724,19.494,19.669,435611,0
2005-05-18,19.705,19.831,19.653,19.831,486177,0
2005-05-19,19.696,19.724,19.475,19.6,574857,0
2005-05-20,19.6,20.032,19.6,20.032,729263,0
2005-05-23,19.937,20.024,19.899,19.997,439344,0
2005-05-24,20.059,20.085,19.918,19.961,687298,0
2005-05-25,19.855,19.937,19.75,19.831,623951,0
2005-05-26,19.855,20.165,19.831,20.085,670217,0
2005-05-27,20.032,20.217,20.005,20.024,527690,0
2005-05-31,19.855,20.032,19.855,19.97,508685,0
2005-06-01,19.937,20.173,19.831,19.979,530971,0
2005-06-02,19.882,20.032,19.831,19.937,370230,0
2005-06-03,20.059,20.243,20.032,20.149,580401,0
2005-06-06,20.271,20.353,20.032,20.353,481539,0
2005-06-07,20.447,20.492,20.095,20.158,646913,0
2005-06-08,20.289,20.353,19.997,20.192,892376,0
2005-06-09,20.192,20.5,20.149,20.492,898935,0
2005-06-10,20.5,20.51,20.253,20.465,816021,0
2005-06-13,20.465,20.731,20.465,20.632,834574,0
2005-06-14,20.598,20.881,20.598,20.801,1088293,0
2005-06-15,21.269,21.571,20.863,21.04,3508417,0
2005-06-16,20.961,21.128,20.945,21.048,1272108,0
2005-06-17,20.995,21.12,20.819,20.845,1176525,0
2005-06-20,20.767,20.954,20.696,20.89,440136,0
2005-06-21,20.89,21.093,20.75,20.881,1111822,0
2005-06-22,20.995,21.085,20.801,20.961,856518,0
2005-06-23,20.995,21.022,20.767,20.827,1118720,0
2005-06-24,20.881,20.89,20.623,20.623,758107,0
2005-06-27,20.632,20.731,20.557,20.687,733333,0
2005-06-28,20.801,20.819,20.5,20.579,1455357,0
2005-06-29,20.651,21.253,20.623,21.156,1730796,0
2005-06-30,21.217,21.438,21.174,21.279,1257289,0
2005-07-01,21.368,21.402,21.199,21.333,979814,0
2005-07-05,21.333,21.333,21.093,21.199,1428097,0
2005-07-06,21.137,21.191,20.961,21.12,1263851,0
2005-07-07,21.085,21.296,20.986,21.12,1093383,0
2005-07-08,21.12,21.412,21.102,21.384,938074,0
2005-07-11,21.438,21.516,21.287,21.341,694872,0
2005-07-12,21.35,21.712,21.287,21.598,654152,0
2005-07-13,21.588,21.873,21.525,21.873,974725,0
2005-07-14,21.836,21.873,21.579,21.696,1044968,0
2005-07-15,21.738,21.977,21.704,21.827,742722,0
2005-07-18,21.889,21.994,21.79,21.881,713652,0
2005-07-19,21.881,21.968,21.66,21.959,768400,0
2005-07-20,21.959,22.377,21.959,22.305,906176,0
2005-07-21,22.341,22.384,22.057,22.187,1615980,0
2005-07-22,22.225,22.251,22.021,22.242,432445,0
2005-07-25,22.13,22.172,21.79,21.864,749168,0
2005-07-26,21.864,21.951,21.669,21.942,1496079,0
2005-07-27,22.039,22.039,21.899,22.021,777564,0
2005-07-28,22.021,22.021,21.809,21.889,434593,0
2005-07-29,21.889,21.924,21.492,21.562,885702,0
2005-08-01,21.562,21.836,21.499,21.678,642275,0
2005-08-02,21.616,21.669,21.394,21.466,675417,0
2005-08-03,21.412,21.562,20.687,21.333,2070593,0
2005-08-04,21.287,21.544,21.174,21.368,1235344,0
2005-08-05,21.429,21.438,21.183,21.402,1312264,0
2005-08-08,21.506,21.535,21.253,21.305,765347,0
2005-08-09,21.368,21.412,21.102,21.12,797357,0
2005-08-10,21.128,21.199,20.759,21.013,1952840,0
2005-08-11,21.253,21.368,21.137,21.333,916469,0
2005-08-12,21.333,21.525,21.174,21.42,705053,0
2005-08-15,21.42,21.447,21.234,21.402,581079,0
2005-08-16,21.429,21.499,21.234,21.429,759010,0
2005-08-17,21.544,21.687,21.323,21.553,817945,0
2005-08-18,21.571,21.747,21.438,21.616,488325,0
2005-08-19,21.579,21.8,21.429,21.763,480856,0
2005-08-22,21.738,22.179,21.651,22.084,1218830,0
2005-08-23,22.153,22.187,21.899,21.933,899049,0
2005-08-24,21.873,22.112,21.729,21.915,642389,0
2005-08-25,21.915,21.977,21.864,21.933,408463,0
2005-08-26,21.942,22.145,21.889,21.924,598386,0
2005-08-29,21.864,21.873,21.623,21.721,1574241,0
2005-08-30,21.721,21.959,21.616,21.959,502010,0
2005-08-31,21.933,22.359,21.738,22.305,1036941,0
2005-09-01,22.341,22.825,22.315,22.41,860138,0
2005-09-02,22.462,22.471,22.145,22.268,621121,0
2005-09-06,22.305,22.57,22.216,22.462,619425,0
2005-09-07,22.341,22.518,22.206,22.426,1710997,0
2005-09-08,22.49,22.5,22.047,22.084,713878,0
2005-09-09,22.084,22.187,22.021,22.172,827787,0
2005-09-12,22.242,22.341,22.13,22.172,669539,0
2005-09-13,22.179,22.225,21.994,22.021,1096889,0
2005-09-14,21.968,22.039,21.827,21.889,628477,0
2005-09-15,21.951,22.242,21.836,22.197,518526,0
2005-09-16,22.235,22.587,22.235,22.49,791926,0
2005-09-19,22.401,22.49,22.259,22.359,394892,0
2005-09-20,22.454,22.527,22.242,22.418,816928,0
2005-09-21,22.305,22.454,22.084,22.153,1159671,0
2005-09-22,21.994,22.162,21.616,21.827,841586,0
2005-09-23,21.827,22.103,21.729,22.029,681190,0
2005-09-26,22.206,22.614,22.121,22.41,1296540,0
2005-09-27,22.471,23.152,22.462,22.978,1497435,0
2005-09-28,23.091,23.578,23.066,23.223,1506823,0
2005-09-29,23.126,23.231,22.905,23.231,858665,0
2005-09-30,23.198,23.542,23.117,23.463,1210571,0
2005-10-03,23.525,23.903,23.463,23.826,1092592,0
2005-10-04,23.551,23.56,22.259,23.083,3022697,0
2005-10-05,23.083,23.216,22.941,22.941,1635889,0
2005-10-06,22.949,23.011,22.783,22.949,1476961,0
2005-10-07,23.038,23.108,22.693,22.985,729263,0
2005-10-10,22.985,22.985,22.738,22.933,630625,0
2005-10-11,22.871,23.047,22.648,22.933,886833,0
2005-10-12,22.887,23.083,22.738,22.766,567960,0
2005-10-13,22.49,22.527,22.179,22.206,1363279,0
2005-10-14,22.138,22.341,21.855,22.021,1588041,0
2005-10-17,21.959,22.359,21.924,22.206,1118609,0
2005-10-18,22.216,22.462,22.206,22.332,631191,0
2005-10-19,22.268,22.418,21.924,22.377,873711,0
2005-10-20,22.315,22.444,21.985,22.065,858101,0
2005-10-21,22.075,22.296,21.763,21.924,1007300,0
2005-10-24,21.864,22.562,21.864,22.518,711841,0
2005-10-25,22.436,22.631,22.162,22.552,816021,0
2005-10-26,22.444,22.766,22.418,22.444,506083,0
2005-10-27,22.315,22.324,20.705,20.801,3052558,0
2005-10-28,21.588,22.296,21.588,21.864,2007138,0
2005-10-31,22.286,22.57,21.747,21.827,1580351,0
2005-11-01,21.827,22.544,21.651,22.029,1754886,0
2005-11-02,21.412,22.808,21.305,22.579,2089371,0
2005-11-03,22.648,23.02,22.187,22.341,1707606,0
2005-11-04,22.359,22.605,22.296,22.401,954250,0
2005-11-07,22.648,22.783,22.544,22.544,1136595,0
2005-11-08,22.49,22.49,22.145,22.418,1032185,0
2005-11-09,22.315,22.35,22.039,22.172,1048250,0
2005-11-10,22.162,22.471,22.084,22.296,930495,0
2005-11-11,22.187,22.278,21.994,22.13,2739227,0
2005-11-14,22.216,22.552,22.103,22.552,762066,0
2005-11-15,22.552,22.683,22.401,22.444,1022345,0
2005-11-16,22.518,22.783,22.13,22.729,1037955,0
2005-11-17,22.766,23.101,22.702,22.968,872466,0
2005-11-18,23.004,23.028,22.729,22.896,513662,0
2005-11-21,23.011,23.339,22.799,23.295,1202766,0
2005-11-22,23.295,23.409,23.152,23.409,1096212,0
2005-11-23,23.428,23.603,23.162,23.428,1636116,0
2005-11-25,23.428,23.438,23.162,23.374,258018,0
2005-11-28,23.312,23.339,22.887,23.144,1045873,0
2005-11-29,23.144,23.489,23.02,23.331,976196,0
2005-11-30,23.26,23.506,23.02,23.066,2017431,0
2005-12-01,23.18,23.674,23.126,23.657,1548221,0
2005-12-02,23.463,23.754,23.428,23.71,1254801,0
2005-12-05,23.701,23.826,23.56,23.754,1602068,0
2005-12-06,23.807,24.011,23.428,23.489,1576276,0
2005-12-07,23.489,23.844,23.409,23.56,1379568,0
2005-12-08,23.101,23.506,22.985,23.4,1341785,0
2005-12-09,23.391,23.525,23.355,23.4,802899,0
2005-12-12,23.481,23.603,23.355,23.364,619198,0
2005-12-13,23.322,23.498,23.295,23.4,1174375,0
2005-12-14,23.382,23.471,23.126,23.162,1058204,0
2005-12-15,23.144,23.188,22.775,23.108,926421,0
2005-12-16,23.152,23.409,23.011,23.011,1423683,0
2005-12-19,22.949,22.949,22.49,22.775,937396,0
2005-12-20,22.738,22.887,22.436,22.518,1090896,0
2005-12-21,22.623,22.949,22.597,22.799,847355,0
2005-12-22,22.799,23.066,22.766,22.825,642502,0
2005-12-23,22.896,23.144,22.747,22.816,488893,0
2005-12-27,22.863,22.995,22.605,22.605,754146,0
2005-12-28,22.587,23.162,22.587,22.978,1121323,0
2005-12-29,23.073,23.295,22.923,22.959,503706,0
2005-12-30,22.914,22.923,22.693,22.738,359709,0
2006-01-03,22.863,23.091,22.775,22.978,545221,0
2006-01-04,22.949,23.126,22.878,22.923,865340,0
2006-01-05,22.949,22.978,22.738,22.941,765911,0
2006-01-06,22.949,22.995,22.666,22.949,749057,0
2006-01-09,22.896,23.101,22.854,22.933,362085,0
2006-01-10,22.825,22.949,22.816,22.933,704150,0
2006-01-11,22.941,23.011,22.775,22.863,499410,0
2006-01-12,22.799,22.896,22.791,22.791,636732,0
2006-01-13,22.799,22.933,22.799,22.835,524068,0
2006-01-17,22.648,22.905,22.527,22.887,731636,0
2006-01-18,22.783,23.011,22.729,22.933,447943,0
2006-01-19,22.933,22.959,22.757,22.914,605738,0
2006-01-20,22.825,22.835,22.562,22.683,444887,0
2006-01-23,22.683,22.949,22.683,22.905,707089,0
2006-01-24,22.896,22.933,22.657,22.871,3025751,0
2006-01-25,22.825,23.038,22.72,22.949,932420,0
2006-01-26,22.914,22.978,22.597,22.683,876314,0
2006-01-27,22.597,22.614,21.562,22.471,3568820,0
2006-01-30,22.332,22.666,22.153,22.527,1801604,0
2006-01-31,22.57,22.978,22.562,22.905,2098083,0
2006-02-01,22.905,23.004,22.614,22.941,1182293,0
2006-02-02,22.949,23.073,22.871,22.995,907421,0
2006-02-03,22.949,23.444,22.923,23.269,1334208,0
2006-02-06,23.364,23.471,23.295,23.428,793510,0
2006-02-07,23.4,23.481,23.26,23.331,457558,0
2006-02-08,23.066,23.312,22.518,23.198,1143383,0
2006-02-09,23.073,23.419,22.923,23.162,898709,0
2006-02-10,23.162,23.25,22.863,23.17,957305,0
2006-02-13,22.968,22.968,22.587,22.711,661393,0
2006-02-14,22.783,22.799,22.518,22.702,719985,0
2006-02-15,22.783,22.783,22.527,22.683,807993,0
2006-02-16,22.683,22.949,22.648,22.825,762066,0
2006-02-17,23.391,23.391,22.605,22.844,596123,0
2006-02-21,22.835,22.933,22.605,22.614,458235,0
2006-02-22,22.675,23.25,22.657,23.066,940564,0
2006-02-23,23.011,23.047,22.896,22.949,495337,0
2006-02-24,22.933,22.949,22.791,22.949,487192,0
2006-02-27,22.887,23.028,22.775,22.933,766025,0
2006-02-28,22.949,22.949,22.597,22.623,1072569,0
2006-03-01,22.648,22.941,22.648,22.863,525539,0
2006-03-02,22.766,22.914,22.623,22.783,544656,0
2006-03-03,22.775,22.949,22.702,22.816,383239,0
2006-03-06,22.738,22.808,22.462,22.535,460271,0
2006-03-07,22.49,22.985,22.341,22.436,479499,0
2006-03-08,22.341,22.693,22.305,22.587,584926,0
2006-03-09,22.562,22.631,22.454,22.544,459480,0
2006-03-10,22.587,22.623,22.401,22.605,472487,0
2006-03-13,22.587,22.657,22.324,22.359,390478,0
2006-03-14,22.367,22.49,22.251,22.444,534816,0
2006-03-15,22.436,22.605,22.251,22.562,790347,0
2006-03-16,22.648,23.117,22.562,22.985,1151635,0
2006-03-17,23.011,23.144,22.871,23.038,627570,0
2006-03-20,23.011,23.216,22.914,23.188,527235,0
2006-03-21,23.188,23.551,23.101,23.551,1302534,0
2006-03-22,23.489,23.612,23.374,23.568,690351,0
2006-03-23,23.578,23.578,23.409,23.438,643744,0
2006-03-24,23.409,23.438,23.083,23.206,787741,0
2006-03-27,23.241,23.25,22.978,23.136,681978,0
2006-03-28,23.152,23.454,23.101,23.295,774509,0
2006-03-29,23.25,23.471,23.198,23.4,635600,0
2006-03-30,24.125,24.16,23.79,23.967,3040684,0
2006-03-31,24.065,24.285,23.4,23.444,14367706,0
2006-04-03,23.489,23.807,23.428,23.622,1892777,0
2006-04-04,23.578,23.674,23.409,23.471,1368482,0
2006-04-05,23.444,23.578,23.348,23.516,733787,0
2006-04-06,23.525,23.595,23.374,23.428,896675,0
2006-04-07,23.463,23.578,23.216,23.241,932194,0
2006-04-10,23.25,23.279,23.083,23.136,735824,0
2006-04-11,23.126,23.126,22.766,22.791,788197,0
2006-04-12,22.854,22.914,22.72,22.766,538321,0
2006-04-13,22.702,22.72,22.518,22.587,484027,0
2006-04-17,22.552,22.552,22.172,22.454,760708,0
2006-04-18,22.454,22.766,22.454,22.614,1089199,0
2006-04-19,22.72,23.162,22.72,23.136,1100962,0
2006-04-20,23.216,23.727,23.216,23.71,1356945,0
2006-04-21,23.826,23.921,23.463,23.56,867491,0
2006-04-24,23.551,23.551,23.295,23.364,432218,0
2006-04-25,23.391,23.542,23.223,23.303,523842,0
2006-04-26,23.331,23.754,23.331,23.641,568186,0
2006-04-27,23.612,23.844,23.444,23.683,469094,0
2006-04-28,23.764,24.072,23.764,23.921,784350,0
2006-05-01,23.958,24.151,23.622,23.701,956174,0
2006-05-02,23.727,24.151,23.578,24.029,1044630,0
2006-05-03,23.489,23.489,22.206,22.359,2879039,0
2006-05-04,22.914,22.941,21.696,21.809,3124499,0
2006-05-05,21.889,22.454,21.855,22.259,2006685,0
2006-05-08,22.197,22.605,22.197,22.579,1326287,0
2006-05-09,22.49,22.579,22.172,22.268,1369499,0
2006-05-10,22.268,22.454,22.187,22.377,1653083,0
2006-05-11,22.341,22.462,22.225,22.377,1049607,0
2006-05-12,22.401,22.552,22.145,22.206,1029022,0
2006-05-15,22.225,22.377,21.933,22.094,1278669,0
2006-05-16,22.021,22.13,21.763,21.836,1765975,0
2006-05-17,21.687,21.827,21.438,21.516,2159957,0
2006-05-18,21.499,21.959,21.438,21.696,925631,0
2006-05-19,21.756,21.908,21.616,21.729,1019177,0
2006-05-22,21.712,21.942,21.616,21.738,865001,0
2006-05-23,21.747,21.827,21.341,21.687,1232405,0
2006-05-24,21.687,21.977,21.516,21.924,1502865,0
2006-05-25,21.994,22.039,21.738,21.864,1008885,0
2006-05-26,21.977,21.977,21.738,21.763,1344727,0
2006-05-30,21.738,21.763,21.447,21.483,1422212,0
2006-05-31,21.499,21.66,21.466,21.562,881743,0
2006-06-01,21.562,21.651,21.476,21.579,1071666,0
2006-06-02,21.544,21.712,21.333,21.607,786610,0
2006-06-05,21.525,21.562,20.936,21.093,1193493,0
2006-06-06,21.183,21.571,21.183,21.412,772018,0
2006-06-07,21.438,21.933,21.429,21.756,1048477,0
2006-06-08,21.79,22.039,21.429,21.579,1562476,0
2006-06-09,21.544,21.729,21.305,21.375,870656,0
2006-06-12,21.412,21.42,20.954,20.954,727114,0
2006-06-13,21.287,22.047,21.224,21.763,1933273,0
2006-06-14,21.881,22.021,21.704,21.968,1386807,0
2006-06-15,21.968,22.094,21.712,22.039,886379,0
2006-06-16,21.924,22.039,21.616,21.678,920655,0
2006-06-19,21.756,21.763,21.375,21.476,649063,0
2006-06-20,21.438,21.712,21.375,21.438,568296,0
2006-06-21,21.384,21.712,21.384,21.588,644424,0
2006-06-22,21.579,21.977,21.516,21.959,834348,0
2006-06-23,21.994,22.039,21.79,21.933,631870,0
2006-06-26,21.881,21.924,21.579,21.678,588092,0
2006-06-27,21.616,21.827,21.457,21.607,723492,0
2006-06-28,21.678,21.899,21.669,21.738,984564,0
2006-06-29,21.827,22.13,21.623,22.094,848826,0
2006-06-30,22.075,22.5,22.075,22.454,906739,0
2006-07-03,22.552,22.552,22.315,22.401,348399,0
2006-07-05,22.242,22.259,21.678,21.721,1116006,0
2006-07-06,22.225,23.066,22.206,22.835,1609987,0
2006-07-07,22.844,22.844,22.5,22.623,716593,0
2006-07-10,22.675,22.738,22.552,22.711,932531,0
2006-07-11,22.766,23.136,22.711,23.126,937734,0
2006-07-12,23.152,23.152,22.675,22.675,748154,0
2006-07-13,22.614,22.766,22.444,22.49,488437,0
2006-07-14,22.462,22.544,22.153,22.359,461289,0
2006-07-17,22.377,22.605,22.235,22.535,516488,0
2006-07-18,22.535,22.825,22.401,22.738,756863,0
2006-07-19,22.854,23.066,22.623,22.72,702341,0
2006-07-20,22.675,22.896,22.587,22.657,641937,0
2006-07-21,22.72,22.72,22.341,22.401,535493,0
2006-07-24,22.384,22.64,22.286,22.587,632434,0
2006-07-25,22.49,22.72,22.418,22.657,883439,0
2006-07-26,22.535,22.729,22.391,22.648,840116,0
2006-07-27,22.648,22.825,22.614,22.648,786724,0
2006-07-28,22.666,22.666,22.268,22.315,982757,0
2006-07-31,22.251,22.675,22.021,22.666,879819,0
2006-08-01,22.675,23.004,22.49,22.799,1156617,0
2006-08-02,22.799,23.028,22.587,22.648,1442916,0
2006-08-03,22.675,22.959,22.605,22.854,1362146,0
2006-08-04,22.871,22.949,22.64,22.648,836157,0
2006-08-07,22.683,22.825,22.527,22.657,704827,0
2006-08-08,22.72,22.923,22.605,22.648,650078,0
2006-08-09,22.871,22.933,22.666,22.683,924049,0
2006-08-10,22.711,23.066,22.711,23.011,1187836,0
2006-08-11,23.011,23.144,22.941,23.101,934568,0
2006-08-14,23.25,23.382,22.978,23.108,766475,0
2006-08-15,23.26,23.348,23.162,23.348,692839,0
2006-08-16,23.4,23.807,23.331,23.807,829483,0
2006-08-17,23.4,23.657,23.4,23.586,1102997,0
2006-08-18,23.578,23.578,23.188,23.25,694763,0
2006-08-21,23.162,23.216,23.083,23.152,610378,0
2006-08-22,23.091,23.17,22.978,23.083,515925,0
2006-08-23,23.162,23.409,23.101,23.223,532891,0
2006-08-24,23.312,23.578,23.26,23.56,597256,0
2006-08-25,23.551,23.568,23.269,23.409,726548,0
2006-08-28,23.428,23.657,23.409,23.578,318989,0
2006-08-29,23.692,23.798,23.56,23.665,406427,0
2006-08-30,23.692,23.834,23.674,23.727,272950,0
2006-08-31,23.754,23.921,23.683,23.921,474184,0
2006-09-01,23.869,24.002,23.79,23.976,486286,0
2006-09-05,23.921,24.002,23.736,23.772,397715,0
2006-09-06,23.657,23.71,23.534,23.657,604834,0
2006-09-07,24.002,24.611,24.002,24.453,2335174,0
2006-09-08,24.762,25.831,24.683,25.422,3253341,0
2006-09-11,25.893,25.893,25.034,25.312,1276972,0
2006-09-12,25.238,25.849,25.177,25.849,1584647,0
2006-09-13,25.903,26.132,25.33,25.399,1609644,0
2006-09-14,25.228,25.422,25.145,25.219,1147679,0
2006-09-15,25.256,25.524,25.098,25.145,1170527,0
2006-09-18,25.145,25.177,24.849,24.973,907647,0
2006-09-19,25.126,25.69,25.053,25.644,1205141,0
2006-09-20,25.635,25.671,25.441,25.635,797810,0
2006-09-21,25.543,25.578,25.209,25.578,1779206,0
2006-09-22,25.6,25.618,25.238,25.356,1146095,0
2006-09-25,25.413,25.441,24.796,25.338,1065897,0
2006-09-26,25.347,25.468,24.941,25.177,839323,0
2006-09-27,25.17,25.238,25.025,25.219,499749,0
2006-09-28,25.284,25.487,25.044,25.478,697475,0
2006-09-29,25.468,25.6,25.238,25.374,1101189,0
2006-10-02,25.126,25.126,24.621,24.781,1534876,0
2006-10-03,24.664,25.053,24.489,24.824,1430357,0
2006-10-04,24.923,25.145,24.639,25.145,1099264,0
2006-10-05,25.089,25.321,24.859,25.154,1018388,0
2006-10-06,25.062,25.126,24.781,24.941,747020,0
2006-10-09,24.931,24.973,24.805,24.878,804599,0
2006-10-10,24.931,25.009,24.737,24.849,1002211,0
2006-10-11,24.878,24.991,24.824,24.878,1193718,0
2006-10-12,24.973,25.108,24.913,24.941,1196887,0
2006-10-13,25.025,25.089,24.83,24.849,814551,0
2006-10-16,24.923,25.202,24.887,24.923,872920,0
2006-10-17,25.025,25.383,24.906,25.265,738988,0
2006-10-18,25.366,25.468,25.186,25.338,522261,0
2006-10-19,25.274,25.366,24.983,25.098,324982,0
2006-10-20,25.177,25.293,24.941,24.941,909116,0
2006-10-23,24.805,25.117,24.796,24.931,1177201,0
2006-10-24,25,25.431,24.973,25.383,1111141,0
2006-10-25,25.422,25.505,25.219,25.284,905834,0
2006-10-26,25.33,25.543,25.186,25.374,720322,0
2006-10-27,25.374,25.753,25.193,25.422,856858,0
2006-10-30,25.321,25.366,25.081,25.338,594201,0
2006-10-31,25.366,25.593,25.256,25.293,396812,0
2006-11-01,25.284,25.543,25.126,25.468,530402,0
2006-11-02,25.505,25.671,25.383,25.635,698155,0
2006-11-03,25.635,25.635,25.145,25.177,693630,0
2006-11-06,25.265,25.45,25.193,25.45,464118,0
2006-11-07,24.762,24.762,23.649,23.772,4457239,0
2006-11-08,24.072,24.991,24.002,24.931,2759360,0
2006-11-09,24.896,25.034,24.692,24.745,1461577,0
2006-11-10,24.949,25.154,24.304,24.558,7185379,0
2006-11-13,24.639,24.878,24.558,24.824,3568936,0
2006-11-14,24.849,25.062,24.796,25.044,1058090,0
2006-11-15,25.177,25.746,25.081,25.33,1386016,0
2006-11-16,25.303,25.586,25.219,25.514,926876,0
2006-11-17,25.431,25.543,25.219,25.514,856067,0
2006-11-20,25.45,25.699,25.405,25.569,583116,0
2006-11-21,25.727,25.727,25.389,25.514,878350,0
2006-11-22,25.514,25.717,25.441,25.609,567052,0
2006-11-24,25.524,25.727,25.505,25.644,154856,0
2006-11-27,25.6,25.618,24.859,24.913,1505465,0
2006-11-28,24.896,25.366,24.859,25.238,1283761,0
2006-11-29,25.303,25.671,25.145,25.618,643181,0
2006-11-30,25.805,25.93,25.561,25.856,1338845,0
2006-12-01,25.874,25.884,25.618,25.814,941582,0
2006-12-04,25.874,26.273,25.771,26.273,865455,0
2006-12-05,26.264,26.273,26.052,26.212,787857,0
2006-12-06,26.114,26.161,25.831,26.07,756521,0
2006-12-07,26.052,26.061,25.822,25.903,894976,0
2006-12-08,25.903,26.052,25.736,25.975,962281,0
2006-12-11,25.966,26.123,25.849,26.016,870771,0
2006-12-12,26.098,26.194,25.957,26.123,985923,0
2006-12-13,26.254,26.264,25.93,25.938,819189,0
2006-12-14,25.903,26.229,25.903,26.07,665466,0
2006-12-15,26.151,26.301,26.033,26.033,1080600,0
2006-12-18,26.008,26.033,25.671,25.699,1015899,0
2006-12-19,25.653,25.849,25.653,25.805,558568,0
2006-12-20,25.849,25.983,25.788,25.922,498843,0
2006-12-21,25.849,26.043,25.699,25.903,881968,0
2006-12-22,26.212,26.212,25.771,25.884,360389,0
2006-12-26,25.849,26.008,25.746,25.796,368307,0
2006-12-27,26.177,26.264,25.78,25.903,663202,0
2006-12-28,25.849,25.983,25.771,25.884,237886,0
2006-12-29,25.874,25.874,25.505,25.533,486177,0
2007-01-03,25.533,25.831,25.025,25.163,1351175,0
2007-01-04,25.154,25.256,24.941,25.108,1039425,0
2007-01-05,25.135,25.228,24.896,24.913,737744,0
2007-01-08,24.923,25.274,24.728,25.228,881063,0
2007-01-09,25.228,25.831,25.177,25.762,1297898,0
2007-01-10,25.771,26.098,25.609,26.033,1076644,0
2007-01-11,25.999,26.688,25.999,26.476,1473906,0
2007-01-12,26.511,26.511,26.246,26.246,814665,0
2007-01-16,26.301,26.585,26.238,26.38,965899,0
2007-01-17,26.264,26.432,26.132,26.194,699512,0
2007-01-18,26.264,26.575,26.186,26.273,731750,0
2007-01-19,26.346,26.486,26.221,26.407,394210,0
2007-01-22,26.407,26.919,26.407,26.733,1251180,0
2007-01-23,26.841,26.875,26.593,26.724,1206838,0
2007-01-24,26.733,26.849,26.602,26.849,983661,0
2007-01-25,26.875,26.972,26.743,26.778,970426,0
2007-01-26,26.751,26.875,26.706,26.751,625986,0
2007-01-29,26.813,27.042,26.714,26.77,783217,0
2007-01-30,26.751,26.856,26.628,26.813,815004,0
2007-01-31,26.831,26.831,26.611,26.724,764892,0
2007-02-01,26.724,26.919,26.663,26.778,853350,0
2007-02-02,26.743,26.875,26.706,26.831,976536,0
2007-02-05,26.875,26.991,26.706,26.893,781296,0
2007-02-06,26.875,27.114,26.875,27.026,1171434,0
2007-02-07,26.327,26.856,25.912,26.628,4918527,0
2007-02-08,26.628,26.841,26.503,26.841,1117024,0
2007-02-09,26.778,26.856,26.364,26.397,1543586,0
2007-02-12,26.397,26.761,26.38,26.724,1517593,0
2007-02-13,26.778,27.14,26.733,27.106,1608825,0
2007-02-14,27.14,27.176,26.944,27.132,967987,0
2007-02-15,27.168,27.584,27.132,27.538,964771,0
2007-02-16,27.433,27.584,27.326,27.52,616937,0
2007-02-20,27.538,27.909,27.407,27.909,897918,0
2007-02-21,27.655,27.849,27.511,27.688,903007,0
2007-02-22,27.768,27.786,27.473,27.566,778693,0
2007-02-23,27.511,27.584,27.334,27.547,946669,0
2007-02-26,27.566,28.015,27.547,27.963,942663,0
2007-02-27,27.927,27.935,27.124,27.483,1511573,0
2007-02-28,27.473,27.52,27.158,27.193,1162043,0
2007-03-01,26.963,27.52,26.856,27.407,1079383,0
2007-03-02,29.74,30.499,27.963,28.404,10538037,0
2007-03-05,28.499,28.563,28.043,28.184,4178747,0
2007-03-06,28.174,28.228,27.696,28.015,3409216,0
2007-03-07,28.015,28.024,27.703,27.75,3386931,0
2007-03-08,27.963,28.079,27.795,27.978,3797769,0
2007-03-09,27.978,28.131,27.849,27.917,2152719,0
2007-03-12,27.963,28.043,27.803,27.97,2238460,0
2007-03-13,27.97,28.07,27.473,27.712,2703145,0
2007-03-14,27.712,27.892,27.176,27.584,2329630,0
2007-03-15,27.599,28.254,27.176,28.193,2177829,0
2007-03-16,28.342,28.44,27.777,27.884,2583935,0
2007-03-19,28.193,28.263,27.978,28.061,2189595,0
2007-03-20,28.112,28.254,28.006,28.174,1883955,0
2007-03-21,27.978,28.254,27.803,28.174,2998037,0
2007-03-22,28.378,28.554,28.228,28.388,1780340,0
2007-03-23,28.934,28.951,28.457,28.934,2328613,0
2007-03-26,29.227,29.367,29.015,29.173,2133261,0
2007-03-27,29.182,29.236,28.245,28.352,2910663,0
2007-03-28,27.899,28.07,27.696,27.777,3588035,0
2007-03-29,27.777,28.079,27.688,27.927,1751041,0
2007-03-30,27.927,28.228,27.884,28.228,1979844,0
2007-04-02,28.228,28.592,28.131,28.582,1843911,0
2007-04-03,29.173,31.234,29.086,29.792,7286054,0
2007-04-04,30.481,30.481,29.919,29.945,3456951,0
2007-04-05,30.019,30.269,29.978,30.259,1990169,0
2007-04-09,30.278,30.499,30.278,30.49,1822807,0
2007-04-10,30.518,30.704,30.367,30.649,1124718,0
2007-04-11,30.677,30.907,30.499,30.791,1542115,0
2007-04-12,31.027,31.721,30.943,31.597,2904942,0
2007-04-13,31.606,31.606,31.302,31.42,1042940,0
2007-04-16,31.524,32.064,31.515,32.064,1657671,0
2007-04-17,32.038,32.064,31.817,31.877,1489570,0
2007-04-18,31.877,31.923,31.597,31.632,1842212,0
2007-04-19,30.943,31.826,30.879,31.808,2119688,0
2007-04-20,32.038,32.383,32.003,32.233,1326082,0
2007-04-23,32.233,32.549,32.199,32.437,860929,0
2007-04-24,32.309,32.727,32.19,32.727,1700049,0
2007-04-25,32.667,33.099,32.514,33.027,1794495,0
2007-04-26,32.294,33.133,32.294,32.966,1901713,0
2007-04-27,32.922,32.922,31.385,31.977,3565473,0
2007-04-30,32.003,32.629,32.003,32.207,1671636,0
2007-05-01,32.346,32.463,31.915,32.383,1387533,0
2007-05-02,32.223,32.762,32.223,32.648,1998308,0
2007-05-03,31.826,31.843,29.086,29.834,10522139,0
2007-05-04,29.731,29.74,29.023,29.421,5298201,0
2007-05-07,29.615,30.191,29.43,30.148,3231850,0
2007-05-08,29.954,30.112,29.927,30.01,3242847,0
2007-05-09,30.334,30.334,29.086,29.095,4817060,0
2007-05-10,28.978,29.119,28.052,28.095,6037521,0
2007-05-11,28.2,28.499,27.857,28.07,3571910,0
2007-05-14,28.112,28.193,27.688,27.909,4014448,0
2007-05-15,27.671,28.361,27.628,28.273,4932701,0
2007-05-16,28.29,28.554,28.148,28.517,2175060,0
2007-05-17,28.517,28.535,28.131,28.2,2467861,0
2007-05-18,28.2,28.413,27.945,28.413,2222511,0
2007-05-21,28.422,28.509,28.193,28.29,2272733,0
2007-05-22,28.193,28.545,28.193,28.404,2234957,0
2007-05-23,28.422,29.077,28.245,28.422,1849895,0
2007-05-24,28.422,28.493,27.927,28.07,2072295,0
2007-05-25,28.324,28.431,28.043,28.236,1329176,0
2007-05-29,28.193,28.457,28.157,28.422,1834748,0
2007-05-30,28.061,28.535,28.033,28.526,1914665,0
2007-05-31,28.653,29.005,28.61,28.959,2819312,0
2007-06-01,29.272,29.588,29.059,29.357,2832433,0
2007-06-04,29.217,29.537,29.173,29.421,1817890,0
2007-06-05,29.289,29.588,29.182,29.578,2015509,0
2007-06-06,29.578,29.679,29.227,29.474,1923995,0
2007-06-07,29.289,29.376,28.711,28.729,1405743,0
2007-06-08,28.388,28.766,28.218,28.61,2466334,0
2007-06-11,28.475,28.959,28.2,28.697,1622528,0
2007-06-12,27.592,27.812,26.963,27.467,5616002,0
2007-06-13,27.407,27.857,27.344,27.812,3069074,0
2007-06-14,27.628,27.786,27.407,27.407,2563109,0
2007-06-15,27.646,28.061,27.449,27.609,1846172,0
2007-06-18,27.609,28.166,27.566,27.917,2308140,0
2007-06-19,27.909,28.095,27.599,28.07,1900923,0
2007-06-20,28.033,28.592,27.75,28.052,2500775,0
2007-06-21,28.043,28.378,27.75,28.37,1433288,0
2007-06-22,28.174,28.404,27.867,27.917,1548450,0
2007-06-25,27.892,28.015,27.424,27.712,2043944,0
2007-06-26,27.712,27.803,27.415,27.599,2110187,0
2007-06-27,27.584,27.831,27.433,27.803,1537140,0
2007-06-28,27.803,28.086,27.628,27.646,1396196,0
2007-06-29,27.646,28.236,27.646,28.174,1777284,0
2007-07-02,28.174,28.28,27.978,28.061,1306834,0
2007-07-03,28.236,28.28,27.909,27.945,705735,0
2007-07-05,27.953,28.139,27.696,27.892,2225904,0
2007-07-06,27.997,28.006,27.731,27.777,1594261,0
2007-07-09,27.786,27.849,27.467,27.671,1594497,0
2007-07-10,27.529,27.831,27.433,27.441,1274225,0
2007-07-11,27.449,27.574,27.246,27.483,1406376,0
2007-07-12,27.502,27.688,27.398,27.628,1260636,0
2007-07-13,27.538,27.97,27.52,27.927,1039089,0
2007-07-16,28.139,28.467,28.103,28.157,2553941,0
2007-07-17,28.061,28.361,28.061,28.157,3722887,0
2007-07-18,27.963,28.228,27.609,27.786,1818234,0
2007-07-19,27.759,28.263,27.712,28.112,1060468,0
2007-07-20,28.079,28.166,27.963,27.988,1509536,0
2007-07-23,28.006,28.254,27.795,28.024,1064087,0
2007-07-24,27.945,27.963,27.433,27.529,964544,0
2007-07-25,27.574,27.688,27.132,27.237,1173358,0
2007-07-26,27.114,27.193,26.238,26.53,1422553,0
2007-07-27,26.53,26.611,26.089,26.089,1339752,0
2007-07-30,26.089,26.246,25.874,26.043,1411014,0
2007-07-31,26.08,26.186,25.405,25.431,1799455,0
2007-08-01,25.431,26.052,25.098,25.999,2070030,0
2007-08-02,26.033,26.273,25.822,25.983,1377193,0
2007-08-03,26.203,26.203,25.238,25.247,2006685,0
2007-08-06,25.991,26.521,25.366,26.521,2247059,0
2007-08-07,25.193,26.043,22.844,24.84,8285887,0
2007-08-08,25.071,25.256,23.374,25,7092849,0
2007-08-09,24.683,24.683,23.083,23.692,5228352,0
2007-08-10,23.355,24.592,22.985,24.252,3312387,0
2007-08-13,24.575,24.913,24.277,24.426,3553665,0
2007-08-14,24.602,24.849,24.399,24.497,1717448,0
2007-08-15,24.383,24.973,24.31,24.354,2482679,0
2007-08-16,24.364,25.025,24.065,24.558,4104089,0
2007-08-17,25.145,25.389,24.268,24.435,2090504,0
2007-08-20,24.489,24.639,24.31,24.558,1300499,0
2007-08-21,24.337,24.656,24.142,24.471,1691202,0
2007-08-22,24.507,24.728,24.31,24.507,1578653,0
2007-08-23,24.602,24.737,24.151,24.416,1995711,0
2007-08-24,24.39,24.592,24.252,24.497,1671181,0
2007-08-27,24.319,24.541,24.065,24.345,1248580,0
2007-08-28,24.072,24.525,23.595,23.603,2195363,0
2007-08-29,23.603,23.665,22.968,23.516,2778138,0
2007-08-30,23.02,23.391,22.933,23.25,1776265,0
2007-08-31,23.382,23.929,23.091,23.745,1931349,0
2007-09-04,23.542,24.233,23.489,24.072,2178056,0
2007-09-05,24.039,24.039,23.631,23.754,1482731,0
2007-09-06,23.782,25.145,23.719,23.79,3044528,0
2007-09-07,23.665,23.782,23.471,23.692,1855561,0
2007-09-10,23.665,23.71,23.117,23.223,1447097,0
2007-09-11,23.355,23.355,23.117,23.303,1136819,0
2007-09-12,23.206,23.339,22.878,22.896,1983496,0
2007-09-13,22.923,22.985,22.305,22.384,2232127,0
2007-09-14,22.278,22.711,22.162,22.552,1331833,0
2007-09-17,22.552,22.949,22.5,22.64,1339411,0
2007-09-18,22.72,23.374,22.666,23.25,2226808,0
2007-09-19,23.364,23.525,22.835,22.923,2098197,0
2007-09-20,22.985,23.02,22.747,22.871,1036712,0
2007-09-21,23.108,23.144,22.871,23.066,1726496,0
2007-09-24,23.028,23.083,22.675,22.775,1586117,0
2007-09-25,22.527,22.614,21.315,22.153,3679337,0
2007-09-26,22.153,22.162,21.447,21.483,4712427,0
2007-09-27,21.438,21.607,21.341,21.492,3253341,0
2007-09-28,21.66,22.799,21.492,22.614,4368328,0
2007-10-01,22.791,23.269,22.544,23.241,2458472,0
2007-10-02,21.8,23.665,21.712,23.348,7562283,0
2007-10-03,23.26,23.26,22.968,23.057,5521441,0
2007-10-04,23.004,23.355,22.985,23.231,2931093,0
2007-10-05,23.428,23.958,23.231,23.903,2879492,0
2007-10-08,23.886,23.939,23.595,23.745,1762920,0
2007-10-09,23.745,23.869,23.428,23.807,1722989,0
2007-10-10,23.826,23.886,23.603,23.782,1988150,0
2007-10-11,23.862,23.896,23.136,23.286,1737466,0
2007-10-12,23.419,23.419,23.198,23.279,1961501,0
2007-10-15,23.188,23.782,23.152,23.286,1591208,0
2007-10-16,23.25,23.56,23.126,23.241,2036434,0
2007-10-17,23.339,23.463,23.073,23.25,2051479,0
2007-10-18,23.18,23.331,23.02,23.231,979023,0
2007-10-19,23.047,23.428,23.047,23.188,1942320,0
2007-10-22,22.959,23.144,22.816,23.144,1386581,0
2007-10-23,23.198,23.322,22.887,23.066,1157293,0
2007-10-24,22.985,23.206,22.887,23.162,1327088,0
2007-10-25,23.162,23.364,22.978,23.295,1460446,0
2007-10-26,23.428,23.551,23.198,23.481,2377595,0
2007-10-29,23.463,23.807,23.463,23.649,1138516,0
2007-10-30,23.649,23.958,23.622,23.844,1789957,0
2007-10-31,23.967,24.83,23.853,24.549,3635108,0
2007-11-01,24.549,24.549,23.817,23.862,2021955,0
2007-11-02,24.021,24.039,23.188,23.516,2969080,0
2007-11-05,22.747,23.674,22.747,23.568,2152986,0
2007-11-06,23.444,23.683,23.409,23.578,1688113,0
2007-11-07,23.279,23.355,22.657,22.657,1970716,0
2007-11-08,21.607,23.853,21.588,23.603,4864892,0
2007-11-09,23.701,25.736,23.057,23.091,5112409,0
2007-11-12,23.004,23.004,22.121,22.172,2743756,0
2007-11-13,22.315,22.791,22.112,22.766,2046839,0
2007-11-14,22.854,22.863,22.039,22.162,1642450,0
2007-11-15,22.121,22.121,21.375,21.696,1904766,0
2007-11-16,21.899,22.065,21.457,21.669,1794820,0
2007-11-19,21.483,21.899,21.394,21.845,2094849,0
2007-11-20,21.704,22.268,21.571,21.942,1629780,0
2007-11-21,21.721,21.889,21.447,21.704,1640753,0
2007-11-23,21.704,21.845,21.562,21.845,385275,0
2007-11-26,21.836,22.047,21.712,21.818,1329271,0
2007-11-27,21.8,22.153,21.579,22.057,1323960,0
2007-11-28,22.057,22.41,21.738,22.367,1367009,0
2007-11-29,22.251,22.391,22.094,22.286,1006572,0
2007-11-30,22.579,22.579,22.021,22.047,2009937,0
2007-12-03,22.013,22.462,21.942,22.401,1234247,0
2007-12-04,22.341,22.757,22.225,22.286,1121776,0
2007-12-05,22.444,22.614,22.172,22.401,1201676,0
2007-12-06,22.391,23.02,22.145,23.02,1219407,0
2007-12-07,23.02,23.206,22.854,23.011,1013553,0
2007-12-10,23.028,23.701,23.028,23.683,1053992,0
2007-12-11,23.772,23.853,23.534,23.586,1993772,0
2007-12-12,23.911,24.048,23.223,23.631,2148135,0
2007-12-13,23.56,23.772,22.995,23.534,1444964,0
2007-12-14,23.454,23.603,23.136,23.241,1108089,0
2007-12-17,23.091,23.223,22.648,22.757,1277910,0
2007-12-18,22.985,23.144,22.766,22.933,1341561,0
2007-12-19,23.152,23.295,22.552,23.25,1579558,0
2007-12-20,23.463,23.939,23.047,23.339,1325273,0
2007-12-21,23.551,23.993,23.419,23.471,1973878,0
2007-12-24,23.322,23.985,23.322,23.939,311182,0
2007-12-26,23.649,23.929,23.231,23.303,820345,0
2007-12-27,23.216,23.269,22.816,22.825,909397,0
2007-12-28,22.799,23.206,22.799,22.995,764634,0
2007-12-31,22.878,23.17,22.808,22.863,842393,0
2008-01-02,22.808,22.871,22.436,22.579,1022119,0
2008-01-03,22.614,22.657,22.367,22.436,1421822,0
2008-01-04,22.384,22.535,21.632,21.66,1437765,0
2008-01-07,21.747,22.384,21.632,22.162,1818686,0
2008-01-08,22.286,22.597,21.855,21.899,1093383,0
2008-01-09,21.836,22.242,21.651,22.225,1571496,0
2008-01-10,22.145,22.527,22.039,22.401,1747150,0
2008-01-11,22.324,22.657,21.881,22.075,1751267,0
2008-01-14,22.103,22.941,22.103,22.887,2380820,0
2008-01-15,22.791,22.978,22.35,22.426,1893513,0
2008-01-16,22.278,23.727,22.278,23.428,2372415,0
2008-01-17,23.542,23.736,22.995,23.56,2511752,0
2008-01-18,23.764,24.205,23.391,23.844,2343691,0
2008-01-22,22.799,23.903,22.799,23.869,2322307,0
2008-01-23,23.231,24.567,23.108,24.525,2130708,0
2008-01-24,24.541,25.312,24.116,25.025,2593236,0
2008-01-25,25.422,25.422,24.781,24.849,2809467,0
2008-01-28,24.71,25.593,24.71,25.551,2156574,0
2008-01-29,25.796,25.796,25.034,25.193,2078527,0
2008-01-30,24.956,25.193,24.462,24.471,2306896,0
2008-01-31,24.416,25.017,24.252,24.728,1910089,0
2008-02-01,24.656,25.84,24.63,25.126,2731560,0
2008-02-04,24.941,25.321,24.585,24.728,1287825,0
2008-02-05,25.274,25.274,24.082,24.107,1782504,0
2008-02-06,24.364,24.489,23.903,24.243,1447869,0
2008-02-07,24.196,24.407,23.929,24.107,1412388,0
2008-02-08,24.107,24.205,23.727,23.79,897757,0
2008-02-11,23.834,23.939,23.542,23.939,1224260,0
2008-02-12,24.048,24.186,23.603,23.807,2262890,0
2008-02-13,21.544,23.057,21.42,22.305,10180073,0
2008-02-14,22.268,22.666,21.908,21.924,4356893,0
2008-02-15,21.79,22.021,21.66,21.881,2191440,0
2008-02-19,22.075,22.075,21.359,21.623,2389377,0
2008-02-20,21.571,21.571,21.102,21.412,2185928,0
2008-02-21,21.447,21.607,20.978,21.12,1760570,0
2008-02-22,21.165,21.598,20.978,21.598,2155332,0
2008-02-25,21.516,21.66,20.579,20.918,3180875,0
2008-02-26,20.909,21.048,20.271,20.377,4238305,0
2008-02-27,20.217,20.978,20.165,20.482,2601124,0
2008-02-28,20.344,20.438,20.076,20.325,2132142,0
2008-02-29,18.875,19.387,18.591,19.026,9381072,0
2008-03-03,19.316,19.678,19.112,19.193,6395701,0
2008-03-04,19.061,19.183,18.804,18.945,2599771,0
2008-03-05,18.884,19.148,18.814,19.034,2894025,0
2008-03-06,19.017,19.079,18.574,18.627,1913816,0
2008-03-07,18.6,18.653,18.193,18.335,2003592,0
2008-03-10,18.317,18.415,17.901,17.947,1613227,0
2008-03-11,18.168,18.787,18.07,18.53,3926289,0
2008-03-12,18.662,18.672,18.282,18.335,1298696,0
2008-03-13,18.229,18.248,17.661,17.901,2703606,0
2008-03-14,18.07,18.07,17.212,17.347,3323189,0
2008-03-17,16.929,17.506,16.929,17.23,2317236,0
2008-03-18,17.424,17.814,17.33,17.814,2658745,0
2008-03-19,17.839,18.193,17.661,17.661,3716641,0
2008-03-20,17.763,17.919,17.601,17.882,3314990,0
2008-03-24,17.982,18.07,17.468,18.052,3436901,0
2008-03-25,18.086,18.159,17.901,18.027,2779854,0
2008-03-26,17.964,18.052,17.805,17.882,1577860,0
2008-03-27,17.964,18.017,17.441,17.533,1624987,0
2008-03-28,17.708,17.892,17.506,17.679,1902504,0
2008-03-31,17.618,17.865,17.576,17.763,1858656,0
2008-04-01,17.901,18.52,17.797,18.52,3254931,0
2008-04-02,18.6,18.653,18.238,18.326,1407089,0
2008-04-03,18.282,18.415,18.122,18.159,1370179,0
2008-04-04,18.122,18.362,17.763,18.219,2143468,0
2008-04-07,18.256,18.3,18.036,18.14,1036147,0
2008-04-08,18.256,18.971,17.937,18.618,2380228,0
2008-04-09,18.459,18.609,18.027,18.14,1611342,0
2008-04-10,18.282,18.282,17.892,17.974,1045873,0
2008-04-11,17.83,18.036,17.814,17.901,1304292,0
2008-04-14,17.892,18.256,17.865,18.202,1540281,0
2008-04-15,18.219,18.477,18.219,18.432,1492804,0
2008-04-16,18.469,18.814,18.423,18.814,2248124,0
2008-04-17,18.831,18.979,18.618,18.723,1287768,0
2008-04-18,19.387,19.705,18.954,19.618,2714536,0
2008-04-21,19.475,19.864,19.458,19.767,2593797,0
2008-04-22,19.724,19.724,19.211,19.36,1914184,0
2008-04-23,19.581,19.873,19.238,19.696,2203276,0
2008-04-24,19.767,19.812,19.052,19.201,1763680,0
2008-04-25,19.255,19.802,19.026,19.669,2738767,0
2008-04-28,19.84,19.855,19.536,19.741,1221757,0
2008-04-29,19.793,20.005,19.687,19.909,1384825,0
2008-04-30,20.325,21.032,20.325,20.547,6305085,0
2008-05-01,20.547,21.04,20.528,20.801,2838494,0
2008-05-02,21.102,21.102,20.759,20.819,2699741,0
2008-05-05,20.863,20.978,20.731,20.909,1512371,0
2008-05-06,20.845,20.863,20.519,20.775,1043422,0
2008-05-07,20.775,20.909,20.403,20.474,1718769,0
2008-05-08,20.447,20.759,20.447,20.573,1172961,0
2008-05-09,20.474,20.482,20.297,20.413,869053,0
2008-05-12,20.528,20.565,20.158,20.235,1672510,0
2008-05-13,20.192,20.243,19.512,19.864,2263589,0
2008-05-14,20.04,20.492,19.864,20.289,2746178,0
2008-05-15,20.386,20.926,20.386,20.767,3234324,0
2008-05-16,20.936,20.954,20.492,20.598,2113624,0
2008-05-19,20.519,20.836,20.519,20.651,1653457,0
2008-05-20,20.519,20.547,20.253,20.465,1440563,0
2008-05-21,20.557,20.579,19.918,20.113,1775130,0
2008-05-22,20.113,20.335,19.944,20.14,1348159,0
2008-05-23,20.085,20.104,19.6,19.645,1544742,0
2008-05-27,19.678,19.705,19.096,19.423,1748947,0
2008-05-28,19.405,19.528,19.273,19.36,1686724,0
2008-05-29,19.29,19.645,19.22,19.316,1705574,0
2008-05-30,19.36,19.432,19.096,19.23,1909445,0
2008-06-02,19.104,19.23,18.582,18.618,2584451,0
2008-06-03,18.697,18.814,18.511,18.565,3110124,0
2008-06-04,18.485,18.681,18.423,18.557,1604461,0
2008-06-05,18.494,18.672,18.423,18.52,2014238,0
2008-06-06,18.335,18.396,18.193,18.282,2293780,0
2008-06-09,18.248,18.477,17.805,17.928,2007864,0
2008-06-10,17.839,18.086,17.717,18.044,2534620,0
2008-06-11,17.956,18.122,17.515,17.515,1603818,0
2008-06-12,17.644,17.991,17.487,17.735,2153395,0
2008-06-13,17.919,17.928,17.652,17.919,1726230,0
2008-06-16,17.771,17.999,17.618,17.679,1186114,0
2008-06-17,17.788,17.797,17.551,17.567,995511,0
2008-06-18,17.496,17.523,16.046,16.355,5315253,0
2008-06-19,16.221,16.551,16.221,16.515,5772155,0
2008-06-20,16.469,16.628,16.304,16.576,3221612,0
2008-06-23,16.646,16.646,16.169,16.23,4288013,0
2008-06-24,16.203,16.434,16.097,16.257,2804848,0
2008-06-25,17.856,18.557,17.618,17.788,9724405,0
2008-06-26,17.911,17.911,17.487,17.635,3238404,0
2008-06-27,17.542,17.839,17.238,17.37,3363297,0
2008-06-30,17.395,17.576,17.238,17.347,2080664,0
2008-07-01,17.193,17.256,16.868,17.027,1847389,0
2008-07-02,17.09,17.175,16.797,16.929,2290953,0
2008-07-03,17.027,17.184,16.425,16.497,1271466,0
2008-07-07,16.628,16.691,15.957,16.152,2509793,0
2008-07-08,16.304,16.382,15.841,16.346,2698609,0
2008-07-09,16.434,16.434,15.831,15.869,2132385,0
2008-07-10,15.974,16.211,15.738,15.895,2101063,0
2008-07-11,15.772,16.211,15.508,15.905,2357453,0
2008-07-14,16.304,17.193,16.304,16.312,3431660,0
2008-07-15,16.355,16.628,16.126,16.321,2773012,0
2008-07-16,16.211,16.929,16.161,16.858,2097376,0
2008-07-17,16.823,17.338,16.682,17.274,1623521,0
2008-07-18,17.33,18.122,17.175,17.576,2513969,0
2008-07-21,17.515,17.708,17.441,17.542,1144004,0
2008-07-22,17.542,18.044,17.387,18.044,1732916,0
2008-07-23,18.044,19.264,18.044,19.148,2914819,0
2008-07-24,19.183,19.503,18.857,18.884,3077457,0
2008-07-25,19.052,19.29,18.917,18.926,2659353,0
2008-07-28,18.644,19.034,18.582,18.681,1063983,0
2008-07-29,18.609,19.052,18.511,18.926,1252878,0
2008-07-30,19.052,19.052,18.202,18.875,1387586,0
2008-07-31,19.017,19.052,18.565,18.831,1578204,0
2008-08-01,18.935,19.026,18.3,18.52,1987840,0
2008-08-04,18.45,19.308,18.248,19.079,2513295,0
2008-08-05,19.071,20.899,19.071,20.632,5813931,0
2008-08-06,17.892,20.113,17.822,19.467,5110257,0
2008-08-07,19.273,19.733,18.926,19.554,2649337,0
2008-08-08,19.432,21.499,19.432,21.466,5297389,0
2008-08-11,21.279,21.942,20.713,21.873,2694873,0
2008-08-12,21.712,22.047,21.66,21.908,1374223,0
2008-08-13,21.729,21.924,21.368,21.438,1930467,0
2008-08-14,21.191,21.881,21.174,21.579,1159664,0
2008-08-15,21.669,22.094,21.492,21.951,1575810,0
2008-08-18,21.968,22.887,21.729,21.864,1711289,0
2008-08-19,21.66,21.881,21.499,21.687,1217247,0
2008-08-20,21.696,22.179,21.525,22.13,2502639,0
2008-08-21,21.598,22.384,21.315,21.704,2689262,0
2008-08-22,21.881,22.49,21.562,22.112,2319609,0
2008-08-25,22.021,22.648,21.959,22.094,2533530,0
2008-08-26,22.103,22.49,21.985,22.084,1189867,0
2008-08-27,22.065,22.391,22.047,22.242,992588,0
2008-08-28,22.41,22.72,22.003,22.675,1155124,0
2008-08-29,22.579,22.666,22.197,22.251,1004826,0
2008-09-02,21.243,22.251,21.243,21.562,3166259,0
2008-09-03,21.562,22.057,21.375,21.889,1776224,0
2008-09-04,21.669,21.773,21.156,21.412,2028960,0
2008-09-05,21.261,22.172,21.066,22.057,2100970,0
2008-09-08,22.391,22.391,21.384,21.781,2771303,0
2008-09-09,21.729,22.013,21.128,21.323,3020792,0
2008-09-10,21.402,21.42,20.918,21.076,1814832,0
2008-09-11,20.97,21.217,20.243,20.854,3433827,0
2008-09-12,20.395,21.253,20.369,21.146,2608886,0
2008-09-15,20.641,21.429,20.413,20.75,1965127,0
2008-09-16,20.81,20.926,19.997,20.926,2348310,0
2008-09-17,20.614,20.961,20.226,20.598,2797736,0
2008-09-18,20.827,21.341,20.465,20.863,2946055,0
2008-09-19,21.66,21.66,19.645,20.614,2951926,0
2008-09-22,20.606,20.606,19.961,20.005,1705896,0
2008-09-23,20.024,20.429,19.891,20.076,3640098,0
2008-09-24,20.158,20.353,19.724,19.891,2053462,0
2008-09-25,19.449,20.75,19.138,20.519,3046552,0
2008-09-26,20.262,21.048,20.158,20.863,2346913,0
2008-09-29,20.775,20.97,20.068,20.182,2186891,0
2008-09-30,20.538,20.651,19.97,20.651,1714555,0
2008-10-01,20.51,21.818,20.456,21.588,1974972,0
2008-10-02,21.562,21.712,21.093,21.315,2369332,0
2008-10-03,21.516,21.968,21.269,21.402,2354059,0
2008-10-06,21.013,21.438,19.75,20.819,2893943,0
2008-10-07,20.97,21.066,19.458,19.546,3667785,0
2008-10-08,19.264,19.536,18.362,19.079,3206666,0
2008-10-09,18.831,19.441,17.387,17.387,3140545,0
2008-10-10,16.832,17.882,16.116,17.477,3843812,0
2008-10-13,17.937,18.74,17.805,18.3,2341674,0
2008-10-14,19.29,19.29,17.882,18.248,2633817,0
2008-10-15,17.779,17.919,16.515,16.515,2305271,0
2008-10-16,16.398,17.221,16.355,17.175,2731750,0
2008-10-17,16.929,18.017,16.807,17.487,2147618,0
2008-10-20,17.779,17.928,17.33,17.635,1342600,0
2008-10-21,17.256,17.542,16.911,17.117,1304328,0
2008-10-22,16.823,16.965,15.982,16.39,1426890,0
2008-10-23,16.478,17.099,15.552,17,3201621,0
2008-10-24,16.788,16.877,15.764,16.753,2681829,0
2008-10-27,16.443,16.957,16.178,16.178,1892066,0
2008-10-28,16.524,17.652,16.221,17.652,2675029,0
2008-10-29,17.67,18.353,17.302,17.601,1770550,0
2008-10-30,18.291,18.582,17.814,18.539,2136876,0
2008-10-31,18.502,19.449,18.282,19.325,2652848,0
2008-11-03,19.581,19.724,19.052,19.591,2262939,0
2008-11-04,17.592,17.592,14.365,16.135,13817373,0
2008-11-05,15.949,16.064,14.852,15.053,5850789,0
2008-11-06,15.012,15.109,13.577,13.651,5478173,0
2008-11-07,13.817,14.262,13.632,14.161,4335210,0
2008-11-10,14.287,14.456,13.914,14.365,4311436,0
2008-11-11,14.144,14.64,13.586,14.066,4561107,0
2008-11-12,13.897,13.897,12.617,12.764,3287215,0
2008-11-13,12.723,12.988,11.889,12.385,4174383,0
2008-11-14,12.385,13.817,12.323,12.861,3956568,0
2008-11-17,12.475,13.005,12.202,12.617,2492118,0
2008-11-18,12.465,12.732,12.04,12.465,2550221,0
2008-11-19,12.439,12.677,11.767,11.794,2010654,0
2008-11-20,11.678,11.687,10.759,10.828,3274045,0
2008-11-21,11.096,11.158,9.903,10.176,4686222,0
2008-11-24,10.449,11.988,10.193,11.741,4359109,0
2008-11-25,11.854,12.006,11.14,11.642,2856510,0
2008-11-26,11.474,12.174,11.174,12.146,2562022,0
2008-11-28,12.128,12.87,12.022,12.87,1150057,0
2008-12-01,12.475,12.658,11.705,11.705,2016917,0
2008-12-02,11.82,12.423,11.82,12.219,2321407,0
2008-12-03,12.006,12.87,11.988,12.791,1898871,0
2008-12-04,12.633,12.853,12.077,12.253,2046530,0
2008-12-05,12.049,12.782,11.926,12.723,2797464,0
2008-12-08,12.988,13.882,12.88,13.817,3086017,0
2008-12-09,13.685,13.949,13.33,13.596,2119313,0
2008-12-10,13.661,13.817,13.33,13.711,1363379,0
2008-12-11,13.508,13.771,13.12,13.293,2056783,0
2008-12-12,12.889,13.596,12.696,13.551,1818356,0
2008-12-15,13.456,13.651,12.917,13.12,1316765,0
2008-12-16,13.253,14.391,13.11,14.347,2408143,0
2008-12-17,14.347,14.994,14.161,14.685,2937923,0
2008-12-18,14.658,15.242,14.63,14.843,3237496,0
2008-12-19,14.949,15.566,14.843,15.16,3772081,0
2008-12-22,15.039,15.552,14.887,15.232,2468350,0
2008-12-23,15.303,15.552,14.852,14.915,1740996,0
2008-12-24,14.985,15.16,14.745,15.109,550380,0
2008-12-26,15.062,15.276,14.932,15.062,831697,0
2008-12-29,15.118,15.16,14.736,15.081,1689271,0
2008-12-30,15.16,15.982,15.127,15.914,2122816,0
2008-12-31,15.914,16.363,15.03,15.886,2422316,0
2009-01-02,15.932,17.117,15.914,16.894,2460772,0
2009-01-05,16.842,17.433,16.497,16.665,3478077,0
2009-01-06,16.886,17.387,16.807,17.045,3695701,0
2009-01-07,16.778,16.938,16.469,16.673,1731951,0
2009-01-08,16.585,17.108,16.452,17.017,2025310,0
2009-01-09,17.09,17.293,16.601,16.753,1442657,0
2009-01-12,16.815,17.009,16.382,16.469,2115454,0
2009-01-13,16.541,16.541,16.211,16.452,1913087,0
2009-01-14,16.161,16.329,15.691,15.831,2579548,0
2009-01-15,15.807,16.355,15.258,16.064,2818029,0
2009-01-16,16.294,16.515,15.924,16.304,3411517,0
2009-01-20,16.321,16.497,15.886,16.001,2936671,0
2009-01-21,16.203,17.009,16.116,16.991,3375226,0
2009-01-22,16.797,17.15,16.551,16.957,4046631,0
2009-01-23,16.682,17.108,16.398,16.991,3049741,0
2009-01-26,17.23,17.661,17.14,17.274,3188627,0
2009-01-27,17.355,17.576,17.159,17.395,2524455,0
2009-01-28,17.839,17.839,17.347,17.644,3228631,0
2009-01-29,17.533,17.814,17.117,17.379,2589843,0
2009-01-30,17.238,17.506,16.948,17.099,2434165,0
2009-02-02,17.132,17.159,16.593,16.842,2535025,0
2009-02-03,17.073,17.387,16.646,17.321,1751211,0
2009-02-04,17.523,17.771,16.778,16.982,2178285,0
2009-02-05,16.911,17.347,16.576,17.017,2207736,0
2009-02-06,17.14,17.159,16.735,17.117,3253419,0
2009-02-09,17.099,17.167,16.7,16.894,2902819,0
2009-02-10,16.709,16.894,15.764,16.187,5654981,0
2009-02-11,17.238,17.67,16.894,17.321,8283892,0
2009-02-12,17.221,17.882,16.911,17.744,6095840,0
2009-02-13,17.635,18.14,17.506,17.744,2953106,0
2009-02-17,17.238,17.805,16.858,17.576,4107061,0
2009-02-18,17.708,17.717,17.302,17.689,3392921,0
2009-02-19,17.744,17.974,17.468,17.558,3335705,0
2009-02-20,17.221,17.754,17.221,17.551,4133568,0
2009-02-23,17.652,17.754,16.929,17.159,3509072,0
2009-02-24,17.355,17.956,17.283,17.805,3880532,0
2009-02-25,17.763,18.582,17.585,18.132,4870564,0
2009-02-26,18.75,19.008,17.558,17.727,5425934,0
2009-02-27,17.515,18.502,17.347,18.078,4698185,0
2009-03-02,17.788,17.928,17.449,17.848,3936563,0
2009-03-03,17.999,18.353,17.414,17.592,3081729,0
2009-03-04,17.874,18.459,17.679,17.974,3882773,0
2009-03-05,17.708,17.882,16.753,16.911,4705572,0
2009-03-06,17,17.175,16.551,16.973,3007703,0
2009-03-09,16.797,17.405,16.691,16.982,3034659,0
2009-03-10,17.355,17.661,17.117,17.644,3247255,0
2009-03-11,17.542,18.105,17.458,17.763,3049998,0
2009-03-12,17.698,18.636,17.627,18.582,2695850,0
2009-03-13,18.74,18.857,18.37,18.681,3137197,0
2009-03-16,18.75,19.034,17.947,17.991,4342003,0
2009-03-17,17.964,18.45,17.874,18.266,3606306,0
2009-03-18,18.21,18.21,17.708,17.911,4281838,0
2009-03-19,18.027,18.114,17.265,17.468,3821469,0
2009-03-20,17.542,17.679,16.842,16.868,4380561,0
2009-03-23,17.212,17.679,16.858,17.679,2325207,0
2009-03-24,17.609,18.21,17.468,18.008,3856885,0
2009-03-25,17.542,17.698,16.009,16.618,7262342,0
2009-03-26,16.637,16.823,16.203,16.532,5170549,0
2009-03-27,16.355,16.541,16.145,16.257,1931409,0
2009-03-30,16.036,16.203,15.552,15.764,2930940,0
2009-03-31,15.831,16.211,15.701,15.982,2390388,0
2009-04-01,15.831,17.08,15.781,16.762,4406176,0
2009-04-02,16.982,17.293,16.762,17.009,2313554,0
2009-04-03,17.09,17.652,16.85,17.045,2644427,0
2009-04-06,16.948,17.124,16.551,16.85,2173644,0
2009-04-07,16.601,16.894,16.488,16.77,2037666,0
2009-04-08,16.788,17.159,16.788,17.09,1976454,0
2009-04-09,17.355,17.618,17.159,17.347,1925349,0
2009-04-13,17.274,17.441,16.832,17.108,1930384,0
2009-04-14,16.948,17.256,16.797,17.117,2209767,0
2009-04-15,17.08,17.487,17,17.405,3118396,0
2009-04-16,17.487,18.122,17.477,17.964,4267757,0
2009-04-17,18.052,18.248,17.679,17.856,3385623,0
2009-04-20,17.679,17.956,17.506,17.717,2227746,0
2009-04-21,17.618,17.928,17.424,17.487,2165499,0
2009-04-22,17.441,17.542,17.202,17.23,2888657,0
2009-04-23,17.193,17.347,16.886,17.302,1847963,0
2009-04-24,17.302,17.523,17.15,17.506,1821636,0
2009-04-27,17.293,17.533,17.08,17.15,1830569,0
2009-04-28,17.017,17.735,16.982,17.468,1878066,0
2009-04-29,17.754,18.105,17.405,18.027,2058226,0
2009-04-30,18.114,18.379,17.771,18.3,3218815,0
2009-05-01,17.515,17.814,16.276,16.735,8953007,0
2009-05-04,17.33,17.37,16.665,16.797,4696247,0
2009-05-05,16.877,16.973,16.257,16.329,5793290,0
2009-05-06,16.567,16.609,15.932,16.221,24488780,0
2009-05-07,16.363,16.443,15.517,15.566,7781900,0
2009-05-08,15.738,15.781,15.445,15.665,5016944,0
2009-05-11,15.498,16.064,15.47,15.94,5442845,0
2009-05-12,15.924,16.135,15.575,15.72,4375899,0
2009-05-13,15.559,16.055,15.391,15.966,6136015,0
2009-05-14,15.957,16.329,15.822,16.276,3528797,0
2009-05-15,16.211,16.559,16.211,16.382,3968413,0
2009-05-18,16.461,16.515,16.135,16.497,3314616,0
2009-05-19,16.576,17.027,16.415,16.877,5662940,0
2009-05-20,16.877,16.911,16.524,16.559,4132072,0
2009-05-21,16.398,16.637,16.257,16.524,2608453,0
2009-05-22,16.515,16.691,16.009,16.506,3885809,0
2009-05-26,16.372,16.762,16.145,16.744,2859546,0
2009-05-27,16.609,16.877,16.576,16.609,3137017,0
2009-05-28,16.665,16.753,16.363,16.665,1877911,0
2009-05-29,16.691,16.735,16.363,16.618,2881497,0
2009-06-01,16.797,16.797,16.452,16.593,3339612,0
2009-06-02,16.559,16.823,16.406,16.541,3598908,0
2009-06-03,16.443,16.461,16.145,16.336,2931676,0
2009-06-04,16.346,16.452,16.161,16.336,3264068,0
2009-06-05,16.425,16.532,16.089,16.203,2216042,0
2009-06-08,16.169,16.312,15.877,16.169,2296353,0
2009-06-09,16.169,16.355,16.089,16.286,2300233,0
2009-06-10,16.346,16.515,15.831,15.957,3396907,0
2009-06-11,15.991,16.415,15.991,16.24,2647518,0
2009-06-12,16.145,16.415,16.064,16.406,1366146,0
2009-06-15,16.221,16.355,15.841,15.914,2647902,0
2009-06-16,15.877,16.018,15.831,15.905,3021544,0
2009-06-17,15.914,16.097,15.814,15.94,3210835,0
2009-06-18,15.895,16.276,15.895,16.23,1997506,0
2009-06-19,16.304,16.585,16.195,16.434,2804155,0
2009-06-22,16.346,16.415,16.195,16.221,2796992,0
2009-06-23,16.257,16.294,16.009,16.221,3244524,0
2009-06-24,16.329,16.415,16.211,16.312,2413296,0
2009-06-25,16.195,16.665,16.195,16.665,2903100,0
2009-06-26,16.609,16.682,16.443,16.593,4738364,0
2009-06-29,16.628,16.982,16.524,16.965,3186405,0
2009-06-30,16.938,17.045,16.788,16.965,2892026,0
2009-07-01,17,17.468,16.929,17.405,2072994,0
2009-07-02,17.23,17.477,16.973,17.293,3066556,0
2009-07-06,17.14,17.558,17.14,17.558,2620504,0
2009-07-07,17.477,17.679,16.982,17.506,2215081,0
2009-07-08,17.515,17.515,17.23,17.424,2412053,0
2009-07-09,17.458,17.551,16.982,17.202,1854810,0
2009-07-10,17.124,17.424,17.099,17.414,1835048,0
2009-07-13,17.424,17.679,17.238,17.652,2106921,0
2009-07-14,17.558,17.727,17.387,17.698,2668610,0
2009-07-15,17.814,17.911,17.601,17.882,2401228,0
2009-07-16,17.928,18.078,17.814,18.044,3194271,0
2009-07-17,18.008,18.095,17.911,18.044,2169748,0
2009-07-20,18.061,18.095,17.689,17.919,2224559,0
2009-07-21,18.017,18.335,18.017,18.335,3189515,0
2009-07-22,18.326,18.591,18.256,18.539,3600864,0
2009-07-23,18.591,19.528,18.53,19.377,6007513,0
2009-07-24,19.36,19.449,19.026,19.183,1882931,0
2009-07-27,19.201,19.255,18.848,19.052,3020424,0
2009-07-28,18.998,19.165,18.901,19.112,1592747,0
2009-07-29,19.061,19.174,18.814,18.875,2639965,0
2009-07-30,19.104,19.22,18.917,18.998,2593300,0
2009-07-31,18.935,19.129,18.672,18.733,3637451,0
2009-08-03,18.954,19.034,18.662,18.84,3553073,0
2009-08-04,18.831,19.096,18.814,18.866,3523408,0
2009-08-05,17.901,18.389,16.524,17.132,11646277,0
2009-08-06,17.33,17.441,16.39,16.524,6056751,0
2009-08-07,16.585,16.628,16.276,16.329,3626230,0
2009-08-10,16.382,16.524,16.169,16.355,3748247,0
2009-08-11,16.39,16.425,16.178,16.329,3464179,0
2009-08-12,16.336,16.618,16.195,16.329,3682249,0
2009-08-13,16.415,16.488,16.046,16.276,2730348,0
2009-08-14,16.355,16.398,16.046,16.211,2394150,0
2009-08-17,16.081,16.145,15.831,15.841,2336782,0
2009-08-18,15.831,15.949,15.648,15.869,2196020,0
2009-08-19,15.755,15.991,15.673,15.729,2260194,0
2009-08-20,15.764,15.85,15.657,15.772,2428553,0
2009-08-21,16.221,16.221,15.831,16.009,3197769,0
2009-08-24,16.064,16.135,15.611,15.841,2225367,0
2009-08-25,15.914,16.046,15.72,15.905,2019422,0
2009-08-26,15.914,16.203,15.747,16.116,2743723,0
2009-08-27,16.055,16.187,15.957,16.152,1475929,0
2009-08-28,16.187,16.187,15.924,16.072,1982674,0
2009-08-31,15.966,16.152,15.822,16.036,2053801,0
2009-09-01,16.027,16.064,15.535,15.559,3344158,0
2009-09-02,15.452,15.738,15.427,15.673,2819588,0
2009-09-03,15.781,16.23,15.585,16.195,3385847,0
2009-09-04,16.23,16.329,16.046,16.081,2178939,0
2009-09-08,16.064,16.169,15.886,16.018,3414437,0
2009-09-09,16.018,16.161,15.822,15.982,2320404,0
2009-09-10,16.001,16.116,15.914,15.991,2392516,0
2009-09-11,16.046,16.135,15.895,16.018,1635394,0
2009-09-14,15.94,16.276,15.924,16.152,2051147,0
2009-09-15,16.161,16.178,16.001,16.135,2491344,0
2009-09-16,16.126,16.267,15.932,16.135,1512168,0
2009-09-17,16.135,16.267,15.932,15.94,2064641,0
2009-09-18,15.957,16.329,15.957,16.267,2762626,0
2009-09-21,16.152,16.257,16.089,16.195,1872004,0
2009-09-22,16.23,16.23,15.957,15.982,1861117,0
2009-09-23,16.001,16.267,15.859,16.089,3422324,0
2009-09-24,16.116,16.23,15.822,15.914,2415098,0
2009-09-25,15.869,15.974,15.72,15.772,2088432,0
2009-09-28,15.772,15.991,15.772,15.877,916538,0
2009-09-29,15.895,15.932,15.648,15.72,2145566,0
2009-09-30,15.71,15.772,15.427,15.729,2658538,0
2009-10-01,15.72,16.107,15.543,16.046,4814402,0
2009-10-02,15.957,16.691,15.886,16.593,6594214,0
2009-10-05,16.646,16.762,16.434,16.7,3744482,0
2009-10-06,16.77,16.902,16.406,16.452,4728696,0
2009-10-07,16.336,16.515,16.329,16.488,3751274,0
2009-10-08,16.551,16.957,16.541,16.938,2603616,0
2009-10-09,16.886,17.184,16.797,17.035,3893626,0
2009-10-12,17.009,17.175,16.886,17.009,2165291,0
2009-10-13,16.938,17.064,16.717,16.911,4414541,0
2009-10-14,16.894,17.054,16.877,17,3421326,0
2009-10-15,17.017,17.238,16.842,17.175,2696290,0
2009-10-16,17.117,17.458,17.017,17.362,2929503,0
2009-10-19,17.405,17.468,17.283,17.37,2470467,0
2009-10-20,17.184,17.238,16.77,16.823,2999791,0
2009-10-21,16.842,17.027,16.567,16.567,3113529,0
2009-10-22,16.585,16.655,16.372,16.593,1906634,0
2009-10-23,16.576,16.593,16.081,16.145,2260227,0
2009-10-26,16.145,16.532,16.116,16.203,3240963,0
2009-10-27,16.276,16.346,15.974,15.974,2985083,0
2009-10-28,16.036,16.116,15.772,15.772,3148164,0
2009-10-29,15.932,16.161,15.807,16.018,2445136,0
2009-10-30,16.126,16.497,15.957,16.116,5028906,0
2009-11-02,15.755,15.877,14.499,14.753,11094632,0
2009-11-03,15.004,15.188,14.729,14.994,6936725,0
2009-11-04,15.021,15.225,14.906,14.924,5747467,0
2009-11-05,14.994,15.152,14.869,15.039,3379529,0
2009-11-06,14.915,15.1,14.745,14.833,3076024,0
2009-11-09,15.03,15.03,14.86,14.932,3428001,0
2009-11-10,14.852,15.047,14.753,14.86,2385743,0
2009-11-11,14.975,14.985,14.685,14.816,3491668,0
2009-11-12,14.791,14.852,14.507,14.533,3638643,0
2009-11-13,14.515,14.55,14.271,14.391,3615342,0
2009-11-16,14.515,14.577,14.32,14.409,3429671,0
2009-11-17,14.4,14.475,14.118,14.18,3885281,0
2009-11-18,14.262,14.437,14.1,14.108,6347891,0
2009-11-19,14.118,14.18,13.924,14.092,4925844,0
2009-11-20,14.048,14.339,13.941,14.252,3767541,0
2009-11-23,14.372,14.447,14.28,14.4,3532826,0
2009-11-24,14.475,14.559,14.271,14.4,4263471,0
2009-11-25,14.456,14.499,14.244,14.311,2166506,0
2009-11-27,14.057,14.271,13.941,14.207,1252757,0
2009-11-30,14.28,14.295,13.914,14.057,3094385,0
2009-12-01,14.215,14.372,14.084,14.329,3429694,0
2009-12-02,14.356,14.533,14.244,14.483,2537226,0
2009-12-03,14.542,14.604,14.419,14.456,2442202,0
2009-12-04,14.524,14.852,14.507,14.852,4731816,0
2009-12-07,14.869,15.03,14.798,14.869,3573200,0
2009-12-08,14.924,15.152,14.753,15.081,3994562,0
2009-12-09,15.118,15.178,14.932,15.16,3055721,0
2009-12-10,15.242,15.242,14.949,15.012,2745319,0
2009-12-11,15.047,15.409,15.047,15.249,2585497,0
2009-12-14,15.303,15.543,15.136,15.258,1984500,0
2009-12-15,15.152,15.401,15.118,15.286,2598686,0
2009-12-16,15.321,15.508,15.188,15.232,2170393,0
2009-12-17,15.118,15.197,14.906,15.127,2570164,0
2009-12-18,15.144,15.321,15.136,15.303,2571953,0
2009-12-21,15.321,15.738,15.321,15.629,2202969,0
2009-12-22,15.498,15.914,15.498,15.905,2819682,0
2009-12-23,15.895,16.39,15.895,16.294,2857343,0
2009-12-24,16.24,16.336,16.126,16.152,732130,0
2009-12-28,16.135,16.221,16.064,16.178,1297993,0
2009-12-29,16.145,16.195,16.055,16.107,1684149,0
2009-12-30,16.097,16.097,15.94,15.982,3004776,0
2009-12-31,15.974,16.089,15.914,15.949,1725165,0
2010-01-04,15.974,16.161,15.914,16.009,3234038,0
2010-01-05,16.018,16.257,15.949,16.24,2375293,0
2010-01-06,16.178,16.321,16.126,16.257,1925419,0
2010-01-07,16.203,16.221,16.089,16.107,3466119,0
2010-01-08,16.081,16.336,15.957,16.116,2601705,0
2010-01-11,16.187,16.346,16.126,16.294,1511454,0
2010-01-12,16.276,16.593,16.187,16.382,2321579,0
2010-01-13,16.415,16.541,16.304,16.382,1868281,0
2010-01-14,16.286,16.346,16.107,16.221,2875037,0
2010-01-15,16.23,16.248,16.018,16.126,1954600,0
2010-01-19,16.152,16.24,16.027,16.126,2116598,0
2010-01-20,16.055,16.081,15.755,15.914,1819240,0
2010-01-21,15.957,16.515,15.957,16.363,5491374,0
2010-01-22,16.372,16.609,16.276,16.336,3561758,0
2010-01-25,16.39,16.39,15.974,16.135,2728589,0
2010-01-26,16.097,16.195,15.982,16.152,2717008,0
2010-01-27,16.187,16.187,15.932,16.107,2116905,0
2010-01-28,16.107,16.107,15.831,15.957,2283452,0
2010-01-29,15.982,16.001,15.535,15.585,3143378,0
2010-02-01,15.657,15.798,15.498,15.764,1899724,0
2010-02-02,15.781,16.257,15.673,16.089,2899448,0
2010-02-03,16.027,16.145,15.949,15.966,2448755,0
2010-02-04,15.895,15.974,15.657,15.738,2489425,0
2010-02-05,15.657,15.781,15.535,15.691,2567302,0
2010-02-08,15.729,15.729,15.391,15.391,2649768,0
2010-02-09,15.435,15.691,15.294,15.593,2683720,0
2010-02-10,14.49,14.595,13.023,13.429,21606046,0
2010-02-11,13.384,13.384,12.617,12.782,15305002,0
2010-02-12,12.773,12.951,12.686,12.87,8145194,0
2010-02-16,12.996,13.082,12.714,13.065,4702001,0
2010-02-17,13.073,13.217,13.057,13.129,4978780,0
2010-02-18,13.073,13.11,12.667,12.979,6957791,0
2010-02-19,12.979,13.065,12.819,12.935,5389789,0
2010-02-22,12.97,13.163,12.87,13.138,4812415,0
2010-02-23,13.138,13.191,12.951,12.996,3924715,0
2010-02-24,13.082,13.163,12.87,13.082,3488395,0
2010-02-25,13.005,13.11,12.907,12.979,4877225,0
2010-02-26,12.961,12.996,12.819,12.898,4980317,0
2010-03-01,12.935,13.03,12.782,12.907,4369397,0
2010-03-02,12.943,13.163,12.889,13.065,4553699,0
2010-03-03,13.04,13.403,13.04,13.357,7157498,0
2010-03-04,13.439,13.474,13.27,13.312,4834361,0
2010-03-05,13.357,14.428,13.286,14.144,16276648,0
2010-03-08,14.084,14.347,13.924,14.303,7108346,0
2010-03-09,14.28,14.419,14.004,14.108,5156134,0
2010-03-10,14.135,14.198,13.661,13.882,7487575,0
2010-03-11,13.799,13.882,13.685,13.863,5726292,0
2010-03-12,13.889,14.021,13.826,13.985,3262185,0
2010-03-15,13.985,14.03,13.703,13.756,3254971,0
2010-03-16,13.771,13.853,13.651,13.845,2692920,0
2010-03-17,13.853,14.066,13.826,14.057,3766980,0
2010-03-18,14.012,14.151,13.835,13.914,3628356,0
2010-03-19,13.985,14.039,13.661,13.703,3404879,0
2010-03-22,13.679,13.941,13.551,13.808,3287142,0
2010-03-23,13.808,13.897,13.67,13.853,4013709,0
2010-03-24,13.808,14.021,13.764,13.924,3788563,0
2010-03-25,13.967,14.021,13.882,13.914,2533714,0
2010-03-26,13.924,14.012,13.835,13.853,2280442,0
2010-03-29,13.906,14.057,13.808,13.967,2124441,0
2010-03-30,13.958,14.048,13.835,13.976,2039678,0
2010-03-31,13.941,13.976,13.817,13.872,2407179,0
2010-04-01,13.897,14.17,13.882,14.135,2836072,0
2010-04-05,14.198,14.533,14.075,14.311,5534245,0
2010-04-06,14.207,14.499,14.207,14.49,4161002,0
2010-04-07,14.456,14.816,14.382,14.721,5060894,0
2010-04-08,14.694,14.791,14.586,14.729,3123727,0
2010-04-09,14.721,14.967,14.694,14.896,3220408,0
2010-04-12,14.887,15.021,14.729,14.729,5409903,0
2010-04-13,14.729,14.932,14.712,14.833,3279316,0
2010-04-14,14.807,14.94,14.729,14.932,2992085,0
2010-04-15,14.94,14.94,14.736,14.772,2181955,0
2010-04-16,14.712,14.843,14.568,14.658,3842940,0
2010-04-19,14.611,14.825,14.568,14.807,2548272,0
2010-04-20,14.798,14.852,14.721,14.763,1633492,0
2010-04-21,14.721,15.03,14.55,14.621,3853845,0
2010-04-22,14.507,14.533,14.365,14.428,2205806,0
2010-04-23,14.372,14.391,13.985,14.161,4524190,0
2010-04-26,14.225,14.225,13.924,13.985,3771742,0
2010-04-27,13.924,13.985,13.624,13.661,3577816,0
2010-04-28,13.729,13.799,13.533,13.693,2927579,0
2010-04-29,13.756,14.1,13.756,13.967,2730497,0
2010-04-30,13.949,14.1,13.872,13.882,2500877,0
2010-05-03,13.933,14.048,13.517,13.543,3427669,0
2010-05-04,13.448,13.586,13.191,13.357,4279095,0
2010-05-05,13.384,13.586,13.27,13.543,2811507,0
2010-05-06,13.508,13.508,12.465,13.023,4850271,0
2010-05-07,13.03,13.226,12.845,12.935,4454442,0
2010-05-10,11.174,11.307,9.1499,9.2567,53107397,0
2010-05-11,9.1144,9.123,8.2924,8.4691,37422874,0
2010-05-12,8.6017,8.8758,8.5399,8.7873,17429884,0
2010-05-13,8.8405,8.9382,8.5488,8.5841,11349180,0
2010-05-14,8.6194,8.6635,8.3895,8.4603,8567261,0
2010-05-17,8.4781,8.7255,8.4161,8.6726,9159340,0
2010-05-18,8.7873,9.0711,8.7168,9.0174,14394155,0
2010-05-19,8.9382,9.4525,8.9292,9.3077,12803033,0
2010-05-20,9.1499,9.3798,8.9292,9.1405,11501839,0
2010-05-21,8.9382,9.247,8.9382,9.1771,5921742,0
2010-05-24,9.0796,9.2917,9.0711,9.1588,4341735,0
2010-05-25,9.0711,9.2303,8.9559,9.2206,10979975,0
2010-05-26,9.299,9.3709,9.123,9.1588,7093470,0
2010-05-27,9.2303,9.4952,9.1405,9.4952,5241716,0
2010-05-28,9.4704,9.538,9.3433,9.4149,4689754,0
2010-06-01,9.3971,9.503,9.2917,9.3165,4808472,0
2010-06-02,9.3341,9.664,9.3341,9.565,9690258,0
2010-06-03,9.547,9.775,9.547,9.75,5211569,0
2010-06-04,9.664,9.7,9.3611,9.3798,5500182,0
2010-06-07,9.4605,9.511,9.1588,9.1684,5939607,0
2010-06-08,9.1771,9.3709,9.123,9.3611,4914506,0
2010-06-09,9.4605,9.4605,9.1588,9.2303,4898587,0
2010-06-10,9.3077,9.4863,9.2031,9.4605,3963285,0
2010-06-11,9.3709,9.565,9.2829,9.4525,3619983,0
2010-06-14,9.503,9.74,9.3798,9.591,4334243,0
2010-06-15,9.7,9.813,9.4793,9.803,5288705,0
2010-06-16,9.74,9.75,9.4704,9.6,5323277,0
2010-06-17,9.591,9.6,9.405,9.591,3575378,0
2010-06-18,9.582,9.582,9.4704,9.547,3881741,0
2010-06-21,9.591,9.628,9.3243,9.4237,3850637,0
2010-06-22,9.3892,9.503,9.3709,9.3971,3465388,0
2010-06-23,9.4237,9.4237,9.1588,9.2206,3119241,0
2010-06-24,9.1847,9.2743,9.0711,9.0962,3092293,0
2010-06-25,9.123,9.2128,8.9994,9.0962,5589287,0
2010-06-28,9.1499,9.2829,9.053,9.1405,3542543,0
2010-06-29,9.123,9.1327,8.8405,8.8848,4319753,0
2010-06-30,8.8584,8.9909,8.8491,8.9022,4571730,0
2010-07-01,8.9022,9.1945,8.6107,9.1771,6434611,0
2010-07-02,9.0439,9.4525,9.0439,9.3611,5538544,0
2010-07-06,9.3532,9.582,9.3077,9.4605,6575752,0
2010-07-07,9.503,9.503,9.2829,9.4704,4469648,0
2010-07-08,9.4793,9.74,9.4426,9.637,5627771,0
2010-07-09,9.674,9.894,9.628,9.733,8186474,0
2010-07-12,9.708,9.794,9.646,9.674,3661591,0
2010-07-13,9.733,9.867,9.691,9.849,4536701,0
2010-07-14,9.867,10.005,9.637,9.92,4507989,0
2010-07-15,9.903,10.371,9.803,10.353,6048673,0
2010-07-16,10.353,10.626,10.139,10.139,5795896,0
2010-07-19,10.184,10.271,10.052,10.271,3338566,0
2010-07-20,10.139,10.422,10.115,10.388,4030487,0
2010-07-21,10.405,10.688,10.299,10.336,4880210,0
2010-07-22,10.397,10.644,10.353,10.609,3286504,0
2010-07-23,10.626,10.636,10.397,10.529,3248289,0
2010-07-26,10.484,10.555,10.336,10.449,4408451,0
2010-07-27,10.458,10.6,10.353,10.582,2992301,0
2010-07-28,10.609,10.609,10.254,10.327,2347328,0
2010-07-29,10.343,10.379,9.981,10.148,3560679,0
2010-07-30,10.097,10.166,9.831,10.133,2762431,0
2010-08-02,10.211,10.458,10.097,10.379,5319605,0
2010-08-03,9.997,10.158,9.3433,9.4605,8858470,0
2010-08-04,9.547,9.637,9.3709,9.61,4044279,0
2010-08-05,9.618,9.813,9.618,9.75,3444813,0
2010-08-06,9.674,9.84,9.61,9.646,2443484,0
2010-08-09,9.7,9.973,9.691,9.944,2505346,0
2010-08-10,9.903,9.963,9.646,9.784,2744046,0
2010-08-11,9.618,9.637,9.3709,9.405,2750601,0
2010-08-12,9.3892,9.405,9.0174,9.0711,6179528,0
2010-08-13,9.0796,9.1057,8.9994,9.0174,3077137,0
2010-08-16,8.9815,9.1327,8.8405,8.9022,5322438,0
2010-08-17,8.9994,9.0877,8.8848,9.0089,3761518,0
2010-08-18,9.0089,9.1327,8.9022,8.9382,5228846,0
2010-08-19,8.9382,8.9909,8.6459,8.8139,6532446,0
2010-08-20,8.7521,8.9909,8.7521,8.9199,5070323,0
2010-08-23,8.9909,9.0617,8.8584,8.8668,3957961,0
2010-08-24,8.8227,8.9022,8.6371,8.8668,6575574,0
2010-08-25,8.8491,8.9909,8.7431,8.9292,3580683,0
2010-08-26,8.9292,8.9559,8.5135,8.5928,4813271,0
2010-08-27,8.6371,8.6635,8.522,8.6284,3427862,0
2010-08-30,8.6107,8.8668,8.5841,8.6635,3370125,0
2010-08-31,8.6459,9.3611,8.5662,9.0357,9147746,0
2010-09-01,9.3243,9.503,9.2829,9.3892,5927640,0
2010-09-02,9.3971,9.716,9.3892,9.628,4499086,0
2010-09-03,9.637,9.759,9.582,9.759,3448422,0
2010-09-07,9.646,9.723,9.2206,9.2654,5217156,0
2010-09-08,9.299,9.4237,9.1057,9.1945,3038157,0
2010-09-09,9.2829,9.2829,9.1144,9.1588,1804356,0
2010-09-10,9.1771,9.2654,9.1327,9.2031,3421433,0
2010-09-13,9.2654,9.2743,9.1144,9.1945,2078692,0
2010-09-14,9.1945,9.2031,9.0796,9.1144,2521265,0
2010-09-15,9.0357,9.1144,8.9199,9.0174,2444799,0
2010-09-16,9.0174,9.053,8.8316,8.9199,1867156,0
2010-09-17,8.9382,8.9727,8.8227,8.8316,3827039,0
2010-09-20,8.8316,8.8668,8.7873,8.8584,3984761,0
2010-09-21,8.8491,8.8668,8.5753,8.5753,4836232,0
2010-09-22,8.5928,8.6194,8.3718,8.3895,6067751,0
2010-09-23,8.4338,8.522,8.3895,8.3986,3481251,0
2010-09-24,8.4691,8.6811,8.4691,8.6635,4151380,0
2010-09-27,8.6811,8.7431,8.6549,8.6991,2080750,0
2010-09-28,8.6549,9.0617,8.522,8.9909,7897052,0
2010-09-29,8.9644,9.0174,8.7698,8.9199,4353383,0
2010-09-30,8.9022,9.0796,8.9022,9.027,3932135,0
2010-10-01,9.0796,9.1327,8.9292,9.1057,3044719,0
2010-10-04,9.0439,9.3971,9.0439,9.3798,6899675,0
2010-10-05,9.4149,9.6,9.3798,9.547,5345917,0
2010-10-06,9.556,9.582,9.2829,9.4337,4747235,0
2010-10-07,9.4605,9.503,9.3709,9.3892,3321841,0
2010-10-08,9.3892,9.4337,9.299,9.3433,2365753,0
2010-10-11,9.3243,9.3971,9.1945,9.247,2963862,0
2010-10-12,9.2128,9.2381,8.9909,9.1327,5644877,0
2010-10-13,9.1057,9.2206,9.0617,9.1945,2993385,0
2010-10-14,9.2031,9.3798,9.1588,9.1945,4538994,0
2010-10-15,9.2303,9.2654,9.0877,9.1684,2862778,0
2010-10-18,9.1847,9.4426,9.1847,9.4237,3389837,0
2010-10-19,9.3611,9.4149,9.0877,9.0962,3091153,0
2010-10-20,9.123,9.2303,8.9559,8.9644,4476009,0
2010-10-21,9.0711,9.0962,8.8227,8.8316,5048464,0
2010-10-22,8.8316,8.8584,8.7698,8.8139,4033671,0
2010-10-25,8.8758,8.9472,8.7964,8.8139,3003003,0
2010-10-26,8.8139,8.8139,8.6284,8.7168,3779655,0
2010-10-27,8.6811,8.8405,8.6371,8.8139,5200339,0
2010-10-28,8.9815,9.247,8.8227,9.1945,8452999,0
2010-10-29,9.1945,9.2567,9.1499,9.1945,3558868,0
2010-11-01,9.2303,9.3077,9.1405,9.1499,3402065,0
2010-11-02,9.2031,9.2743,9.0439,9.053,4057550,0
2010-11-03,9.0711,9.1945,8.9909,9.0439,3759525,0
2010-11-04,9.0962,9.4605,9.0711,9.3971,7281940,0
2010-11-05,9.405,9.4426,9.247,9.3243,3234100,0
2010-11-08,9.3341,9.3341,9.1499,9.1588,3564406,0
2010-11-09,7.6911,7.8681,7.4877,7.5145,35077963,0
2010-11-10,7.4172,7.4172,6.7804,6.7804,34376540,0
2010-11-11,6.7983,6.8865,6.5507,6.8161,18447998,0
2010-11-12,6.8071,6.9308,6.7541,6.8247,7006468,0
2010-11-15,6.8781,6.9575,6.8247,6.8423,5665473,0
2010-11-16,6.834,6.8602,6.5507,6.5772,7525407,0
2010-11-17,6.5949,6.6658,6.5421,6.5772,6241099,0
2010-11-18,6.6658,6.6746,6.5152,6.5685,9209293,0
2010-11-19,6.5507,6.834,6.5152,6.834,12734803,0
2010-11-22,6.7804,6.8161,6.6391,6.7186,7320461,0
2010-11-23,6.6658,6.6658,6.5596,6.5685,4347450,0
2010-11-24,6.6305,6.6305,6.5596,6.5596,4248863,0
2010-11-26,6.5329,6.6746,6.5152,6.5152,3834147,0
2010-11-29,6.5246,6.5949,6.4533,6.4976,4978948,0
2010-11-30,6.4357,6.5067,6.3298,6.4183,13076987,0
2010-12-01,6.471,6.5864,6.4448,6.471,7271711,0
2010-12-02,6.5246,6.6482,6.4006,6.4448,8989892,0
2010-12-03,6.4183,6.471,6.4092,6.4625,3787585,0
2010-12-06,6.4802,6.5329,6.3033,6.4183,7433548,0
2010-12-07,6.4533,6.6833,6.427,6.5329,7346090,0
2010-12-08,6.5685,6.6127,6.5067,6.5864,6554008,0
2010-12-09,6.71,7.4258,6.6567,7.4172,24521175,0
2010-12-10,7.4258,7.815,7.1961,7.6558,24770047,0
2010-12-13,7.647,7.7796,7.2225,7.302,13500771,0
2010-12-14,7.3375,7.3641,7.0723,7.1078,8789554,0
2010-12-15,7.1164,7.2935,7.0901,7.0986,6099490,0
2010-12-16,7.1431,7.2492,7.0637,7.1519,8295454,0
2010-12-17,7.1873,7.2756,7.0901,7.1254,10595843,0
2010-12-20,7.1519,7.2844,7.1164,7.1607,4753482,0
2010-12-21,7.2315,7.2844,7.1873,7.2403,4284082,0
2010-12-22,7.267,7.4172,7.2579,7.3729,4781799,0
2010-12-23,7.3555,7.4083,7.267,7.3288,2441992,0
2010-12-27,7.3462,7.3817,7.2756,7.2756,2754920,0
2010-12-28,7.2935,7.4083,7.2844,7.3907,2713005,0
2010-12-29,7.4258,7.6824,7.4258,7.5584,7012879,0
2010-12-30,7.5675,7.6736,7.4525,7.6558,4436839,0
2010-12-31,7.6558,7.8505,7.6116,7.815,5751356,0
2011-01-03,7.8591,7.9388,7.7265,7.8414,9222309,0
2011-01-04,7.8681,7.8945,7.7796,7.8945,5948651,0
2011-01-05,7.8591,7.8858,7.7531,7.8414,5002689,0
2011-01-06,7.815,7.9122,7.7619,7.8591,3985318,0
2011-01-07,7.8505,8.7786,7.8505,8.7431,23792446,0
2011-01-10,8.7607,8.9909,8.5399,8.6635,12323561,0
2011-01-11,8.6901,8.7431,8.4338,8.5753,6282156,0
2011-01-12,8.6107,8.7521,8.5135,8.6991,5249843,0
2011-01-13,8.7168,8.9559,8.7077,8.805,6310546,0
2011-01-14,8.8405,9.0174,8.7077,8.7873,4462982,0
2011-01-18,8.8139,8.8584,8.7077,8.7786,5092503,0
2011-01-19,8.7521,8.8316,8.3718,8.5135,15751274,0
2011-01-20,8.4691,8.8139,8.4513,8.7168,8711768,0
2011-01-21,8.9815,9.2654,8.8933,9.247,9875660,0
2011-01-24,9.2829,9.4863,8.9113,9.1684,9348311,0
2011-01-25,9.1405,9.3077,9.1057,9.3077,5337245,0
2011-01-26,9.2381,9.299,9.0357,9.0962,5911162,0
2011-01-27,9.1057,9.2381,9.1057,9.2206,4158133,0
2011-01-28,9.2031,9.247,8.8491,8.8668,4629931,0
2011-01-31,8.8668,9.0174,8.8584,8.9727,3717265,0
2011-02-01,8.9727,9.1684,8.9644,9.1588,2991978,0
2011-02-02,9.0439,9.1684,8.9909,9.123,3080342,0
2011-02-03,9.123,9.1588,9.0439,9.1499,3891768,0
2011-02-04,9.1588,9.4525,9.0711,9.1588,5333589,0
2011-02-07,9.1945,9.3709,9.1144,9.1588,4359639,0
2011-02-08,9.1771,9.3892,9.1684,9.3243,3656944,0
2011-02-09,9.2917,9.3243,9.0089,9.1057,5234026,0
2011-02-10,9.0617,9.0877,8.8491,8.8584,4691728,0
2011-02-11,8.6107,8.8491,8.3986,8.8139,8019063,0
2011-02-14,8.7964,8.8227,8.6194,8.7077,5025924,0
2011-02-15,8.6811,8.7607,8.5928,8.6549,6540108,0
2011-02-16,8.098,9.53,8.089,9.2303,27373413,0
2011-02-18,9.1405,9.2743,9.0174,9.1499,4590639,0
2011-02-22,9.0174,9.2303,8.9022,8.9644,6087193,0
2011-02-23,8.9472,9.1771,8.8848,8.9994,4788365,0
2011-02-24,8.9815,9.1684,8.8668,8.9113,4929260,0
2011-02-25,8.9727,9.2128,8.9472,9.1684,3880815,0
2011-02-28,9.1847,9.3709,9.1847,9.3341,5291184,0
2011-03-01,9.3709,9.4704,9.0174,9.0174,4698034,0
2011-03-02,8.9815,9.0877,8.8848,8.9113,3363708,0
2011-03-03,8.9909,9.0617,8.8848,8.9113,3160785,0
2011-03-04,8.8933,8.9644,8.7255,8.8227,4793263,0
2011-03-07,8.7698,9.0089,8.6635,8.6991,2973902,0
2011-03-08,8.6371,8.8491,8.6371,8.805,3940426,0
2011-03-09,8.805,8.9199,8.7964,8.8227,2561025,0
2011-03-10,8.7431,8.7607,8.5928,8.6459,4562160,0
2011-03-11,8.5841,8.8227,8.5841,8.7964,2409656,0
2011-03-14,8.7255,8.7786,8.6107,8.6459,4940047,0
2011-03-15,8.4338,8.6371,8.2835,8.5841,5050725,0
2011-03-16,8.5488,8.6726,8.4161,8.6284,5898263,0
2011-03-17,8.7168,8.8316,8.6284,8.6726,3118382,0
2011-03-18,8.7873,8.9472,8.7607,8.9472,7809259,0
2011-03-21,9.053,9.1144,8.9644,9.027,3762772,0
2011-03-22,9.0439,9.1327,8.9909,9.1057,2368573,0
2011-03-23,9.0962,9.1144,9.0089,9.027,2303089,0
2011-03-24,9.053,9.1499,9.027,9.0796,3044191,0
2011-03-25,9.1057,9.4525,9.0962,9.2829,4296438,0
2011-03-28,9.3243,9.3532,9.2128,9.2128,3002436,0
2011-03-29,9.1945,9.2128,8.8668,8.9727,3171156,0
2011-03-30,9.0174,9.0617,8.8758,8.9022,3510548,0
2011-03-31,8.8933,9.0174,8.8405,8.8405,2803872,0
2011-04-01,8.8758,8.9292,8.6371,8.6811,4727225,0
2011-04-04,8.6901,8.7607,8.5488,8.5577,2828061,0
2011-04-05,8.5311,9.027,8.5311,8.9994,5417120,0
2011-04-06,9.0174,9.1327,8.8933,9.123,4471726,0
2011-04-07,9.1144,9.2654,9.0617,9.2128,4109670,0
2011-04-08,9.299,9.299,9.0962,9.123,3163509,0
2011-04-11,9.1405,9.1405,9.053,9.0796,3674913,0
2011-04-12,9.027,9.027,8.8758,8.9113,3968399,0
2011-04-13,8.9382,8.9559,8.7521,8.7521,3496713,0
2011-04-14,8.805,8.8227,8.6991,8.7344,3696511,0
2011-04-15,8.7431,8.8316,8.7077,8.7521,3917282,0
2011-04-18,8.6901,8.7521,8.6017,8.7168,4309378,0
2011-04-19,8.7168,9.123,8.7168,9.0711,4980082,0
2011-04-20,9.1405,9.1588,8.8491,8.9644,3905723,0
2011-04-21,9.0439,9.1144,8.9644,8.9994,2482554,0
2011-04-25,8.9727,9.0711,8.9292,9.0617,2238477,0
2011-04-26,9.123,9.3532,9.0439,9.3341,4639936,0
2011-04-27,9.3243,9.4605,9.299,9.3611,3562060,0
2011-04-28,9.3077,9.511,9.2743,9.4704,3453391,0
2011-04-29,9.4237,9.963,9.405,9.894,6512619,0
2011-05-02,9.867,10.097,9.794,9.822,4772626,0
2011-05-03,9.803,10.005,9.733,9.884,3468758,0
2011-05-04,9.903,10.115,9.784,9.822,3953545,0
2011-05-05,9.813,10.158,9.794,9.911,4330826,0
2011-05-06,9.981,10.124,9.674,9.7,4646459,0
2011-05-09,9.723,9.759,9.565,9.708,4053283,0
2011-05-10,10.828,11.226,10.617,10.82,28294238,0
2011-05-11,10.705,10.91,10.696,10.759,7124540,0
2011-05-12,10.742,10.988,10.696,10.856,5062938,0
2011-05-13,11.678,12.138,11.652,11.854,16607490,0
2011-05-16,11.829,11.881,11.599,11.624,7797909,0
2011-05-17,11.624,11.936,11.624,11.872,6243653,0
2011-05-18,11.863,12.068,11.732,11.97,6583533,0
2011-05-19,12.031,12.119,11.872,12.04,5088759,0
2011-05-20,11.997,12.059,11.802,11.81,5898618,0
2011-05-23,11.668,12.022,11.633,11.917,4055950,0
2011-05-24,11.926,12.04,11.854,11.944,4109284,0
2011-05-25,11.899,11.953,11.661,11.687,4566336,0
2011-05-26,11.687,12.049,11.546,11.936,3863309,0
2011-05-27,11.82,12.093,11.82,11.997,2830927,0
2011-05-31,12.077,12.288,12.059,12.27,5388414,0
2011-06-01,12.219,12.243,11.829,11.863,4750751,0
2011-06-02,11.845,11.872,11.59,11.678,4297805,0
2011-06-03,11.564,11.97,11.51,11.854,4615300,0
2011-06-06,11.81,11.863,11.599,11.687,3034704,0
2011-06-07,11.741,11.794,11.624,11.697,2523739,0
2011-06-08,11.687,11.705,11.261,11.307,4681247,0
2011-06-09,11.28,11.37,10.98,11.307,5355974,0
2011-06-10,11.253,11.299,10.971,11.067,4167394,0
2011-06-13,11.115,11.226,11.067,11.096,2696386,0
2011-06-14,11.2,11.404,11.058,11.289,4300081,0
2011-06-15,11.182,11.244,10.927,10.98,3335431,0
2011-06-16,10.98,11.149,10.971,11.049,3320539,0
2011-06-17,11.133,11.253,11.096,11.191,3278466,0
2011-06-20,11.14,11.14,10.971,11.086,2356323,0
2011-06-21,11.167,11.326,11.115,11.28,3930595,0
2011-06-22,11.226,11.261,11.105,11.115,2825555,0
2011-06-23,10.944,11.006,10.609,10.802,5218144,0
2011-06-24,10.828,10.894,10.609,10.609,4871241,0
2011-06-27,10.661,10.767,10.636,10.644,2317283,0
2011-06-28,10.705,10.875,10.688,10.759,2183128,0
2011-06-29,10.802,10.894,10.724,10.785,3042733,0
2011-06-30,10.856,10.962,10.802,10.846,3022067,0
2011-07-01,10.856,10.988,10.759,10.936,2603888,0
2011-07-05,10.91,11.086,10.902,10.944,2685330,0
2011-07-06,10.936,10.998,10.919,10.936,2589874,0
2011-07-07,11.04,11.049,10.954,10.988,1482077,0
2011-07-08,10.91,10.971,10.661,10.688,2414080,0
2011-07-11,10.636,10.661,10.484,10.529,2813331,0
2011-07-12,10.494,10.776,10.476,10.609,2582643,0
2011-07-13,10.626,10.696,10.494,10.512,1916985,0
2011-07-14,10.512,10.636,10.318,10.336,2516509,0
2011-07-15,10.361,10.431,10.078,10.229,3533205,0
2011-07-18,10.211,10.271,9.903,9.911,4026327,0
2011-07-19,9.981,10.097,9.903,10.087,3363940,0
2011-07-20,10.106,10.166,10.024,10.06,2209217,0
2011-07-21,10.115,10.529,10.106,10.52,4156851,0
2011-07-22,10.767,10.944,10.67,10.802,4174378,0
2011-07-25,10.67,10.734,10.6,10.644,3232531,0
2011-07-26,10.636,10.679,10.229,10.245,7011472,0
2011-07-27,10.22,10.299,9.981,10.043,3647678,0
2011-07-28,10.06,10.176,9.927,9.927,3026667,0
2011-07-29,9.858,10.005,9.664,9.74,3949683,0
2011-08-01,9.867,9.903,9.4605,9.573,3433568,0
2011-08-02,9.4426,9.511,9.1588,9.1588,4032168,0
2011-08-03,9.1684,9.2654,8.9559,9.1405,6429114,0
2011-08-04,9.0796,9.0796,8.1244,8.1333,9101686,0
2011-08-05,8.6017,8.6017,7.6824,8.0096,8358277,0
2011-08-08,7.6382,7.7087,7.1961,7.4258,14112417,0
2011-08-09,7.5764,7.6736,7.302,7.6645,7844605,0
2011-08-10,7.4968,7.6116,7.3729,7.3907,10184798,0
2011-08-11,7.4437,7.6558,7.3729,7.5318,5933751,0
2011-08-12,7.6382,7.7265,7.4968,7.6292,4000170,0
2011-08-15,7.921,7.9476,7.6911,7.7176,3852649,0
2011-08-16,7.6207,7.8591,7.6207,7.815,4349117,0
2011-08-17,7.8768,7.9388,7.5409,7.6824,4044936,0
2011-08-18,7.4614,7.5145,7.1607,7.2492,5040335,0
2011-08-19,7.1343,7.3375,7.0986,7.1164,3369425,0
2011-08-22,7.3197,7.3197,7.0018,7.046,3264326,0
2011-08-23,7.0901,7.2844,7.0194,7.2756,3870610,0
2011-08-24,7.2315,7.4172,7.2051,7.3641,3639570,0
2011-08-25,7.4258,7.4968,7.0986,7.1164,3583602,0
2011-08-26,7.0637,7.4172,6.9842,7.3817,3110707,0
2011-08-29,7.5145,7.7444,7.5055,7.7002,2370764,0
2011-08-30,7.6292,7.6382,7.3729,7.4614,3822824,0
2011-08-31,7.5234,7.7355,7.5234,7.6382,3932767,0
2011-09-01,7.6292,7.647,7.3993,7.4083,3053603,0
2011-09-02,7.267,7.2844,7.0544,7.1431,3276690,0
2011-09-06,6.9484,7.1698,6.9222,7.1607,4308428,0
2011-09-07,7.3197,7.5675,7.2492,7.5234,3146098,0
2011-09-08,7.435,7.5234,7.3375,7.3462,3210987,0
2011-09-09,7.2492,7.3641,7.1784,7.3113,4311691,0
2011-09-12,7.2225,7.2935,7.0723,7.267,5278466,0
2011-09-13,7.2756,7.4525,7.2492,7.3907,3125943,0
2011-09-14,7.3993,7.7619,7.3907,7.6911,3618777,0
2011-09-15,7.7619,7.9741,7.6824,7.9298,4937441,0
2011-09-16,7.9741,8.142,7.8768,8.0359,4904342,0
2011-09-19,7.8505,7.8681,7.6382,7.7176,3087051,0
2011-09-20,7.7619,7.8681,7.6026,7.6207,2195567,0
2011-09-21,7.5941,7.647,7.2935,7.2935,3471867,0
2011-09-22,7.0986,7.6382,7.0194,7.5849,6817401,0
2011-09-23,7.5055,7.9565,7.3555,7.7087,4400786,0
2011-09-26,7.8326,7.9388,7.6207,7.9388,4854395,0
2011-09-27,8.1509,8.3718,8.0803,8.1244,3636867,0
2011-09-28,8.1776,8.4603,8.1065,8.1596,4525706,0
2011-09-29,8.2657,8.3455,7.9388,8.089,3586307,0
2011-09-30,7.9741,8.1244,7.8414,7.8414,3005805,0
2011-10-03,7.7531,7.7796,7.3375,7.3375,4589152,0
2011-10-04,7.2138,7.6558,7.1078,7.647,4395741,0
2011-10-05,7.6558,7.815,7.5409,7.7619,3683347,0
2011-10-06,7.7355,8.0447,7.7087,8.0359,2247550,0
2011-10-07,8.3012,8.4603,8.1244,8.2835,4939603,0
2011-10-10,8.4161,8.5753,8.3718,8.5662,3200569,0
2011-10-11,8.4869,8.6726,8.4691,8.6549,2428116,0
2011-10-12,8.7344,8.8491,8.6549,8.6635,2388237,0
2011-10-13,8.5841,8.6371,8.3895,8.4251,2644269,0
2011-10-14,8.5662,8.7344,8.4869,8.6017,1588110,0
2011-10-17,8.5399,8.6635,8.3455,8.3986,2256979,0
2011-10-18,8.4072,8.6811,8.3189,8.522,2498423,0
2011-10-19,8.5311,8.5841,8.3277,8.3718,2342564,0
2011-10-20,8.3631,8.4691,8.2128,8.3895,2303237,0
2011-10-21,8.4691,8.6726,8.3718,8.3895,3529754,0
2011-10-24,8.4072,8.6017,8.4072,8.522,2665516,0
2011-10-25,8.4691,8.4781,8.2657,8.3277,2030308,0
2011-10-26,8.4691,8.7077,8.3012,8.6726,2398610,0
2011-10-27,8.9909,9.053,8.7344,8.9815,4037604,0
2011-10-28,8.9815,9.0357,8.8933,8.9727,1829613,0
2011-10-31,8.8139,8.8758,8.5928,8.5928,1788903,0
2011-11-01,8.2657,8.3986,8.098,8.2924,3325301,0
2011-11-02,8.3455,8.5399,8.3101,8.522,2280222,0
2011-11-03,8.5841,8.9292,8.4781,8.8933,2105639,0
2011-11-04,8.7698,8.9199,8.6901,8.9022,1698782,0
2011-11-07,8.8491,8.9994,8.8139,8.9815,1913017,0
2011-11-08,9.1144,9.3892,9.0877,9.2654,5884219,0
2011-11-09,9.0711,9.2743,8.5753,8.6107,8371443,0
2011-11-10,8.7786,8.9199,8.5662,8.7607,4312060,0
2011-11-11,8.9113,9.0877,8.8668,8.9994,2114754,0
2011-11-14,8.9292,9.0357,8.7964,8.8227,4157189,0
2011-11-15,8.7607,8.8848,8.6371,8.7344,4680450,0
2011-11-16,8.6284,8.805,8.5399,8.6726,3600738,0
2011-11-17,8.7168,8.8668,8.5311,8.5928,3862543,0
2011-11-18,8.6459,8.7698,8.5753,8.5928,3197301,0
2011-11-21,8.3895,8.5488,8.3895,8.4513,2240784,0
2011-11-22,8.4425,8.5311,8.3189,8.4251,2504107,0
2011-11-23,8.3365,8.3807,8.1065,8.1684,2364673,0
2011-11-25,8.1333,8.2835,8.1333,8.2039,779584,0
2011-11-28,8.4425,8.4513,8.2215,8.3189,2393712,0
2011-11-29,8.3365,8.5662,8.3012,8.522,1810391,0
2011-11-30,8.8227,8.9994,8.7964,8.9815,2750857,0
2011-12-01,8.9815,9.0617,8.8668,8.9199,1889177,0
2011-12-02,9.0439,9.123,8.9559,8.9909,1727390,0
2011-12-05,9.1327,9.2303,8.9994,9.1057,2132761,0
2011-12-06,9.1144,9.3709,9.0877,9.3243,3978943,0
2011-12-07,9.3165,9.547,9.2128,9.4863,2984816,0
2011-12-08,9.4237,9.538,9.2917,9.4237,3057310,0
2011-12-09,9.4952,9.723,9.4426,9.674,2360064,0
2011-12-12,9.591,9.628,9.3798,9.4426,1691896,0
2011-12-13,9.511,9.61,9.2567,9.3077,2550645,0
2011-12-14,9.2743,9.3611,9.1945,9.1945,2427194,0
2011-12-15,9.3433,9.556,9.299,9.503,1821851,0
2011-12-16,9.637,9.716,9.4525,9.4793,3021497,0
2011-12-19,9.503,9.674,9.2917,9.3243,2097060,0
2011-12-20,9.4952,9.813,9.4605,9.723,2373165,0
2011-12-21,9.74,9.911,9.7,9.884,1806089,0
2011-12-22,9.903,9.911,9.708,9.813,1615463,0
2011-12-23,9.849,9.903,9.759,9.894,1091464,0
2011-12-27,9.84,9.884,9.794,9.858,642768,0
2011-12-28,9.867,9.927,9.723,9.784,1502561,0
2011-12-29,9.813,9.92,9.769,9.911,1105883,0
2011-12-30,9.92,9.981,9.831,9.903,1753744,0
2012-01-03,10.133,10.133,9.628,9.637,2708542,0
2012-01-04,9.628,9.683,9.53,9.591,2221220,0
2012-01-05,9.53,9.53,9.3433,9.4337,1969608,0
2012-01-06,9.4237,9.4525,9.2743,9.3341,2337222,0
2012-01-09,9.3243,9.618,9.3165,9.53,2141650,0
2012-01-10,9.628,9.803,9.618,9.775,1917048,0
2012-01-11,9.759,9.858,9.628,9.628,1446355,0
2012-01-12,9.637,9.723,9.547,9.716,1651531,0
2012-01-13,9.628,9.74,9.556,9.637,1307379,0
2012-01-17,9.75,9.794,9.582,9.61,1404622,0
2012-01-18,9.618,9.637,9.3709,9.628,1748333,0
2012-01-19,9.628,9.769,9.556,9.637,1315794,0
2012-01-20,9.573,9.61,9.2829,9.4605,3615971,0
2012-01-23,9.4426,9.573,9.3892,9.4426,1666831,0
2012-01-24,9.4149,9.582,9.3892,9.53,2361995,0
2012-01-25,9.4704,9.723,9.4237,9.683,1359141,0
2012-01-26,9.75,9.775,9.547,9.573,1582618,0
2012-01-27,9.565,9.628,9.4793,9.556,1096563,0
2012-01-30,9.4704,9.565,9.3892,9.4704,1074799,0
2012-01-31,9.547,9.655,9.4704,9.511,2081410,0
2012-02-01,9.628,9.733,9.573,9.61,1629185,0
2012-02-02,9.61,9.691,9.3971,9.4237,1586427,0
2012-02-03,9.53,9.573,9.4426,9.4704,1581482,0
2012-02-06,9.3971,9.565,9.3892,9.503,1584747,0
2012-02-07,9.4704,9.52,9.3165,9.405,2031101,0
2012-02-08,9.3892,9.4793,9.299,9.405,1730911,0
2012-02-09,9.405,9.53,9.3611,9.405,1850570,0
2012-02-10,9.3341,9.4605,9.3243,9.4525,1610301,0
2012-02-13,9.53,9.831,9.53,9.664,2940953,0
2012-02-14,9.655,9.674,9.4605,9.61,3738142,0
2012-02-15,10.502,11.124,10.502,10.6,14201613,0
2012-02-16,10.609,10.75,10.538,10.644,8904002,0
2012-02-17,10.688,10.82,10.653,10.67,4630918,0
2012-02-21,10.661,10.837,10.609,10.679,4121830,0
2012-02-22,10.679,10.875,10.636,10.875,4084171,0
2012-02-23,10.856,10.91,10.715,10.837,2023489,0
2012-02-24,10.837,10.936,10.759,10.875,1634506,0
2012-02-27,10.776,11.023,10.776,10.902,1837931,0
2012-02-28,10.837,10.91,10.705,10.811,2803132,0
2012-02-29,10.846,10.962,10.794,10.837,2176947,0
2012-03-01,10.828,10.865,10.609,10.688,2605157,0
2012-03-02,10.705,10.98,10.696,10.962,2030281,0
2012-03-05,10.884,11.006,10.875,10.875,1606743,0
2012-03-06,10.776,10.82,10.626,10.644,1656123,0
2012-03-07,10.644,10.742,10.591,10.661,1023455,0
2012-03-08,10.724,10.767,10.476,10.538,2092682,0
2012-03-09,10.574,10.636,10.538,10.617,1818700,0
2012-03-12,10.617,10.811,10.574,10.636,2112057,0
2012-03-13,10.705,10.875,10.636,10.856,2008594,0
2012-03-14,10.82,10.91,10.811,10.865,1580270,0
2012-03-15,10.875,10.884,10.705,10.837,1967240,0
2012-03-16,10.837,10.856,10.6,10.617,4167960,0
2012-03-19,10.617,10.742,10.574,10.661,1621874,0
2012-03-20,10.6,10.644,10.538,10.555,1757540,0
2012-03-21,10.609,10.696,10.546,10.626,1421594,0
2012-03-22,10.555,10.636,10.52,10.564,1190732,0
2012-03-23,10.538,10.846,10.529,10.82,2721073,0
2012-03-26,10.875,11.023,10.837,10.936,1753137,0
2012-03-27,10.927,10.954,10.734,10.794,2260847,0
2012-03-28,10.767,10.828,10.617,10.696,1526945,0
2012-03-29,10.644,10.837,10.564,10.82,2457665,0
2012-03-30,10.865,10.884,10.705,10.705,2578003,0
2012-04-02,10.67,10.759,10.591,10.696,2232149,0
2012-04-03,10.715,10.837,10.636,10.75,2223861,0
2012-04-04,10.688,10.962,10.688,10.767,2757840,0
2012-04-05,10.742,10.759,10.6,10.696,1285331,0
2012-04-09,10.546,10.626,10.494,10.555,1740181,0
2012-04-10,10.52,10.574,10.124,10.139,3042724,0
2012-04-11,10.238,10.343,10.124,10.201,2518175,0
2012-04-12,10.22,10.254,10.133,10.238,1912501,0
2012-04-13,10.201,10.361,10.133,10.238,1489422,0
2012-04-16,10.271,10.397,10.133,10.361,2591318,0
2012-04-17,10.415,10.476,10.299,10.405,1701816,0
2012-04-18,10.361,10.494,10.28,10.494,1792578,0
2012-04-19,10.476,10.617,10.415,10.502,1591513,0
2012-04-20,10.564,10.742,10.494,10.617,2111377,0
2012-04-23,10.52,10.546,10.184,10.29,2062475,0
2012-04-24,10.327,10.449,10.193,10.193,2731253,0
2012-04-25,10.245,10.449,10.238,10.449,2347289,0
2012-04-26,10.422,10.609,10.405,10.546,1762228,0
2012-04-27,10.574,10.785,10.52,10.75,1560641,0
2012-04-30,10.715,10.856,10.715,10.856,1756980,0
2012-05-01,10.91,10.919,10.794,10.856,1772818,0
2012-05-02,10.794,10.91,10.696,10.802,1679994,0
2012-05-03,10.802,10.944,10.75,10.837,1893709,0
2012-05-04,10.776,10.962,10.75,10.927,2761620,0
2012-05-07,10.902,11.077,10.865,10.894,2830843,0
2012-05-08,10.856,11.261,10.609,11.244,7261284,0
2012-05-09,12.341,12.773,11.802,12.509,16591543,0
2012-05-10,12.561,12.996,12.298,12.935,8784173,0
2012-05-11,12.861,12.996,12.757,12.861,4102790,0
2012-05-14,12.782,12.961,12.633,12.819,5238522,0
2012-05-15,12.773,13.154,12.696,13.129,9200171,0
2012-05-16,12.926,13.146,12.705,12.996,5081136,0
2012-05-17,13.014,13.014,12.714,12.723,4444511,0
2012-05-18,12.723,12.741,12.439,12.492,4460432,0
2012-05-21,12.552,12.667,12.457,12.649,4787983,0
2012-05-22,12.633,12.889,12.552,12.837,4398689,0
2012-05-23,12.782,13.014,12.714,12.935,5611029,0
2012-05-24,12.935,13.33,12.926,13.322,4723642,0
2012-05-25,13.33,13.439,13.073,13.235,4273884,0
2012-05-29,13.366,13.661,13.303,13.551,4367684,0
2012-05-30,13.466,13.835,13.348,13.756,7458956,0
2012-05-31,13.799,13.882,13.543,13.826,7516866,0
2012-06-01,13.685,13.882,13.526,13.577,5349231,0
2012-06-04,13.651,13.748,13.322,13.596,4019759,0
2012-06-05,13.596,13.651,13.429,13.605,4294724,0
2012-06-06,13.679,14.092,13.661,14.057,4655413,0
2012-06-07,14.108,14.382,14.057,14.118,6092336,0
2012-06-08,14.066,14.207,13.985,14.161,2252132,0
2012-06-11,14.271,14.356,14.03,14.057,3634069,0
2012-06-12,14.151,14.198,13.845,13.994,3563106,0
2012-06-13,13.985,14.215,13.941,14.039,3321689,0
2012-06-14,14.066,14.365,14.039,14.28,3140119,0
2012-06-15,14.391,14.499,14.244,14.447,4624690,0
2012-06-18,14.382,14.685,14.372,14.64,2842807,0
2012-06-19,14.64,14.798,14.466,14.595,3703571,0
2012-06-20,14.595,14.869,14.515,14.869,3741230,0
2012-06-21,14.958,15.1,14.721,14.736,4930321,0
2012-06-22,14.763,14.798,14.428,14.611,7206460,0
2012-06-25,14.49,14.736,14.32,14.667,3266038,0
2012-06-26,14.667,14.745,14.475,14.604,2702474,0
2012-06-27,14.685,14.712,14.437,14.524,3760960,0
2012-06-28,14.447,14.675,14.311,14.64,4237251,0
2012-06-29,14.887,15.081,14.712,15.053,2614057,0
2012-07-02,14.915,15.03,14.712,14.825,3763308,0
2012-07-03,14.843,15.249,14.833,15.012,2621771,0
2012-07-05,14.967,14.994,14.586,14.763,5032981,0
2012-07-06,14.675,14.869,14.559,14.816,2622055,0
2012-07-09,14.825,14.86,14.004,14.057,5570968,0
2012-07-10,14.161,14.456,14.004,14.189,4471776,0
2012-07-11,14.18,14.189,13.04,13.253,8921268,0
2012-07-12,13.182,13.303,13.005,13.065,4364741,0
2012-07-13,12.782,12.853,12.414,12.837,9072060,0
2012-07-16,12.749,12.757,11.802,11.863,9137768,0
2012-07-17,12.006,12.086,11.652,11.759,7720634,0
2012-07-18,11.794,11.936,11.37,11.474,6868053,0
2012-07-19,11.493,11.493,11.032,11.14,8795601,0
2012-07-20,11.077,11.115,10.67,10.724,8781163,0
2012-07-23,10.609,11.217,10.609,11.158,12060737,0
2012-07-24,11.096,11.217,10.759,10.794,6893127,0
2012-07-25,10.846,10.919,10.626,10.644,4038441,0
2012-07-26,10.75,10.884,10.636,10.828,4365899,0
2012-07-27,10.856,11.032,10.734,10.846,4046219,0
2012-07-30,10.837,10.902,10.653,10.865,3769106,0
2012-07-31,10.82,10.98,10.759,10.936,4888599,0
2012-08-01,10.962,10.998,10.661,10.724,3420006,0
2012-08-02,10.688,10.802,10.308,10.555,5084602,0
2012-08-03,10.661,10.919,10.591,10.794,3247818,0
2012-08-06,10.811,11.04,10.626,10.802,5775666,0
2012-08-07,10.856,10.98,10.767,10.98,6402962,0
2012-08-08,14.1,15.47,13.853,15.435,34399306,0
2012-08-09,15.249,15.382,14.577,14.772,11157406,0
2012-08-10,14.499,14.807,14.409,14.704,6879051,0
2012-08-13,14.621,14.816,14.515,14.798,5811821,0
2012-08-14,14.825,14.932,14.507,14.559,4155567,0
2012-08-15,14.577,14.667,14.475,14.55,3558316,0
2012-08-16,14.542,14.568,14.329,14.483,3639894,0
2012-08-17,14.483,14.649,14.347,14.419,3227923,0
2012-08-20,14.437,14.466,14.234,14.32,3869861,0
2012-08-21,14.419,14.49,14.151,14.18,4460052,0
2012-08-22,14.189,14.507,14.1,14.356,4015937,0
2012-08-23,14.311,14.409,14.189,14.382,3931999,0
2012-08-24,14.32,14.499,14.18,14.483,3520660,0
2012-08-27,14.49,14.64,14.4,14.499,3024294,0
2012-08-28,14.483,14.586,14.372,14.409,3188078,0
2012-08-29,14.4,14.533,14.372,14.437,2065009,0
2012-08-30,14.347,14.382,14.161,14.198,2352385,0
2012-08-31,14.252,14.63,14.161,14.515,2308565,0
2012-09-04,14.559,14.975,14.515,14.798,4895140,0
2012-09-05,14.772,14.816,14.524,14.685,3297999,0
2012-09-06,14.736,14.906,14.63,14.675,3777046,0
2012-09-07,14.63,14.675,14.329,14.507,4166847,0
2012-09-10,14.577,14.667,14.339,14.365,2515878,0
2012-09-11,14.356,14.649,14.252,14.611,3318313,0
2012-09-12,14.667,14.667,14.1,14.207,4416166,0
2012-09-13,14.287,14.611,14.1,14.447,3433822,0
2012-09-14,14.428,14.456,14.17,14.262,3768909,0
2012-09-17,14.271,14.658,14.189,14.621,3557284,0
2012-09-18,14.533,14.763,14.391,14.542,3514347,0
2012-09-19,14.63,14.798,14.524,14.649,2960862,0
2012-09-20,14.64,14.649,14.28,14.347,3036663,0
2012-09-21,14.4,14.4,13.748,13.764,6049512,0
2012-09-24,13.685,13.781,13.614,13.642,3310857,0
2012-09-25,13.685,13.863,13.543,13.605,4076381,0
2012-09-26,13.624,14.807,13.456,14.347,10275171,0
2012-09-27,14.675,14.86,14.55,14.63,4258026,0
2012-09-28,14.515,14.568,14.151,14.456,4450854,0
2012-10-01,14.437,14.721,14.189,14.372,4668038,0
2012-10-02,14.372,14.515,14.1,14.17,3185885,0
2012-10-03,14.225,14.303,14.004,14.012,2613658,0
2012-10-04,13.799,14.066,13.559,13.614,4316592,0
2012-10-05,13.642,13.835,13.586,13.614,2785897,0
2012-10-08,13.543,13.551,13.199,13.348,5482811,0
2012-10-09,13.322,13.411,13.182,13.286,3999977,0
2012-10-10,13.303,13.348,13.065,13.245,2660553,0
2012-10-11,12.88,13.293,12.626,12.951,7264914,0
2012-10-12,13.421,13.642,13.138,13.226,4156111,0
2012-10-15,13.278,13.357,13.172,13.303,3559837,0
2012-10-16,13.312,13.348,13.245,13.293,2237668,0
2012-10-17,14.244,15.249,14.161,14.994,15165494,0
2012-10-18,14.924,16.116,14.915,15.859,12316214,0
2012-10-19,15.869,16.469,15.47,16.178,13436463,0
2012-10-22,16.329,16.948,16.195,16.478,10417358,0
2012-10-23,16.304,16.415,16.116,16.355,4928669,0
2012-10-24,16.363,16.7,16.276,16.593,5020351,0
2012-10-25,16.7,16.778,16.294,16.609,5050015,0
2012-10-26,16.372,16.425,13.789,14.798,25755347,0
2012-10-31,14.843,15.683,14.365,14.887,7131401,0
2012-11-01,14.736,15.004,14.694,14.782,6735078,0
2012-11-02,14.843,14.932,14.568,14.586,4311161,0
2012-11-05,14.515,14.621,14.32,14.391,4697605,0
2012-11-06,14.466,14.658,14.372,14.466,5864131,0
2012-11-07,14.409,14.515,14.126,14.215,5344810,0
2012-11-08,15.09,15.294,14.499,14.499,9872784,0
2012-11-09,14.745,14.807,14.542,14.798,6157220,0
2012-11-12,14.658,15.021,14.621,14.967,3685708,0
2012-11-13,14.843,15.109,14.675,15.039,4596752,0
2012-11-14,15.021,15.071,14.721,14.763,4101512,0
2012-11-15,14.763,14.958,14.63,14.745,3769429,0
2012-11-16,14.843,14.843,14.456,14.675,3149387,0
2012-11-19,15.062,15.249,14.791,14.896,3608550,0
2012-11-20,14.869,14.994,14.704,14.852,1786162,0
2012-11-21,14.745,14.94,14.729,14.896,1346844,0
2012-11-23,14.896,15.062,14.852,15.021,1226288,0
2012-11-26,14.896,14.958,14.798,14.896,2474716,0
2012-11-27,14.932,15.062,14.736,14.753,2360217,0
2012-11-28,14.712,15.118,14.712,15.118,3237496,0
2012-11-29,15.118,15.152,14.985,15.127,2710086,0
2012-11-30,15.144,15.276,15.047,15.152,2198805,0
2012-12-03,15.691,15.772,15.427,15.498,5602262,0
2012-12-04,15.701,15.729,14.985,15.169,3387495,0
2012-12-05,15.242,15.321,15.03,15.118,2805330,0
2012-12-06,14.994,15.347,14.994,15.321,4445023,0
2012-12-07,15.372,15.372,15.109,15.127,2219390,0
2012-12-10,15.081,15.118,14.878,15.012,2188382,0
2012-12-11,15.081,15.1,14.816,14.86,3075720,0
2012-12-12,14.896,15.004,14.852,14.932,3367745,0
2012-12-13,14.932,14.967,14.763,14.807,1771972,0
2012-12-14,14.807,14.825,14.456,14.55,2780009,0
2012-12-17,14.675,14.887,14.595,14.704,2970210,0
2012-12-18,14.753,14.763,14.391,14.568,5422484,0
2012-12-19,14.586,14.621,14.419,14.604,4037355,0
2012-12-20,14.64,14.915,14.604,14.833,2597226,0
2012-12-21,14.772,14.843,14.595,14.64,3422888,0
2012-12-24,14.64,14.694,14.262,14.311,1221119,0
2012-12-26,14.311,14.437,14.151,14.161,1569572,0
2012-12-27,14.144,14.262,14.012,14.252,2538070,0
2012-12-28,14.161,14.456,14.135,14.252,2398033,0
2012-12-31,14.215,14.658,14.151,14.595,2506710,0
2013-01-02,14.852,15.372,14.791,15.311,4304456,0
2013-01-03,15.207,15.417,15.136,15.169,4326970,0
2013-01-04,15.258,15.701,15.258,15.526,3585549,0
2013-01-07,15.47,15.535,15.355,15.452,2911615,0
2013-01-08,15.409,15.47,15.188,15.207,2224237,0
2013-01-09,15.225,15.543,15.178,15.417,2185291,0
2013-01-10,15.489,15.648,15.461,15.593,3147768,0
2013-01-11,15.566,15.764,15.543,15.738,2880362,0
2013-01-14,15.747,15.841,15.611,15.691,2667021,0
2013-01-15,15.621,15.841,15.575,15.772,2311798,0
2013-01-16,15.72,16.152,15.72,16.089,2800350,0
2013-01-17,16.203,16.363,15.966,16.248,2766370,0
2013-01-18,16.294,16.329,16.001,16.24,2267638,0
2013-01-22,16.178,16.267,15.822,16.248,3488351,0
2013-01-23,16.257,16.257,16.064,16.23,2983210,0
2013-01-24,16.276,16.346,16.169,16.257,1972894,0
2013-01-25,16.336,16.415,16.23,16.363,1846254,0
2013-01-28,16.406,16.406,16.089,16.097,2094547,0
2013-01-29,16.135,16.221,15.895,16.018,2833930,0
2013-01-30,16.036,16.152,15.966,15.982,2843195,0
2013-01-31,15.982,16.329,15.982,16.187,2330609,0
2013-02-01,16.304,16.304,16.097,16.126,3329108,0
2013-02-04,16.081,16.372,16.018,16.336,2557491,0
2013-02-05,16.346,16.532,16.23,16.434,2239653,0
2013-02-06,16.346,16.744,16.312,16.726,2317229,0
2013-02-07,16.682,16.753,16.372,16.576,3965625,0
2013-02-08,16.541,16.726,16.515,16.637,2439994,0
2013-02-11,16.593,16.682,16.221,16.221,2743715,0
2013-02-12,16.211,16.267,15.991,16.257,4892676,0
2013-02-13,15.382,15.47,14.372,14.763,14133585,0
2013-02-14,14.807,14.896,14.542,14.611,5483233,0
2013-02-15,14.55,14.611,14.356,14.447,5478763,0
2013-02-19,14.475,14.586,14.28,14.372,3304442,0
2013-02-20,14.419,14.807,14.28,14.311,4998079,0
2013-02-21,14.271,14.32,13.863,14.004,5449125,0
2013-02-22,14.012,14.17,13.941,14.004,3586649,0
2013-02-25,14.048,14.118,13.642,13.642,3802222,0
2013-02-26,13.543,13.771,13.384,13.651,6252917,0
2013-02-27,13.651,14.339,13.567,14.303,6848309,0
2013-02-28,14.313,14.856,14.243,14.67,7099626,0
2013-03-01,14.658,15.004,14.568,14.958,5679287,0
2013-03-04,14.985,15.311,14.736,14.906,5271942,0
2013-03-05,14.985,15.071,14.782,14.949,2956783,0
2013-03-06,15.461,15.629,15.062,15.294,4672380,0
2013-03-07,15.232,15.417,15.225,15.268,4895158,0
2013-03-08,15.585,15.807,15.585,15.764,4389956,0
2013-03-11,15.673,15.772,15.489,15.593,2996964,0
2013-03-12,15.543,15.831,15.445,15.747,4195499,0
2013-03-13,15.72,16.145,15.526,16.089,7857405,0
2013-03-14,16.081,16.304,16.046,16.267,4344818,0
2013-03-15,16.294,16.443,16.152,16.267,4561218,0
2013-03-18,16.097,16.478,16.081,16.443,3026753,0
2013-03-19,16.443,16.753,16.382,16.744,5406105,0
2013-03-20,16.753,16.788,16.515,16.576,3732803,0
2013-03-21,16.506,16.506,16.064,16.072,4653970,0
2013-03-22,16.081,16.321,16.046,16.187,2969402,0
2013-03-25,16.23,16.478,16.081,16.107,1708467,0
2013-03-26,16.135,16.24,15.859,16.046,2523533,0
2013-03-27,15.932,16.072,15.914,15.982,2407795,0
2013-03-28,15.982,16.107,15.905,16.027,2236647,0
2013-04-01,15.966,16.248,15.949,16.23,2412330,0
2013-04-02,16.195,16.497,15.949,16.055,2765312,0
2013-04-03,16.018,16.072,15.575,15.575,3860843,0
2013-04-04,15.575,15.639,15.355,15.498,2177372,0
2013-04-05,15.338,15.535,15.16,15.347,2637173,0
2013-04-08,15.391,15.72,15.188,15.701,2486937,0
2013-04-09,15.657,15.747,15.517,15.602,1997709,0
2013-04-10,15.648,16.001,15.535,15.991,3009524,0
2013-04-11,15.982,16.355,15.949,16.248,3547565,0
2013-04-12,16.161,16.398,16.097,16.294,2059357,0
2013-04-15,16.203,16.329,15.982,16.055,3309978,0
2013-04-16,16.126,16.461,16.072,16.452,1962160,0
2013-04-17,16.347,16.365,16.03,16.161,2737067,0
2013-04-18,16.145,16.461,16.036,16.406,2036443,0
2013-04-19,16.515,16.646,16.434,16.637,2673981,0
2013-04-22,16.778,17.035,16.551,16.902,1841182,0
2013-04-23,16.894,17.045,16.691,16.858,2287648,0
2013-04-24,16.823,16.957,16.601,16.665,1521374,0
2013-04-25,16.682,16.709,16.406,16.461,2477017,0
2013-04-26,16.534,16.832,16.477,16.758,2017783,0
2013-04-29,16.753,16.807,16.567,16.788,5242603,0
2013-04-30,16.795,17.037,16.795,16.924,4157806,0
2013-05-01,16.938,17.15,16.646,16.655,3557709,0
2013-05-02,16.72,17.113,16.626,16.98,3496322,0
2013-05-03,17.113,17.299,17.037,17.129,3195128,0
2013-05-06,17.027,17.099,16.744,16.762,4742728,0
2013-05-07,16.795,16.832,16.459,16.477,6615081,0
2013-05-08,16.626,16.85,16.44,16.795,4526019,0
2013-05-09,17.184,17.279,16.775,16.85,4769420,0
2013-05-10,16.664,16.944,16.664,16.775,4082960,0
2013-05-13,16.788,17.132,16.735,16.929,3070825,0
2013-05-14,17.238,17.679,17.202,17.576,5386426,0
2013-05-15,17.458,18.266,17.238,18.256,15206268,0
2013-05-16,18.136,18.584,17.989,18.21,8572502,0
2013-05-17,18.175,18.621,17.989,18.528,9757896,0
2013-05-20,18.435,18.566,17.855,17.874,8900818,0
2013-05-21,17.874,18.23,17.688,18.006,5118984,0
2013-05-22,17.951,18.175,17.578,17.632,7947179,0
2013-05-23,17.484,18.192,17.355,18.044,62642662,0
2013-05-24,18.305,19.014,17.855,18.827,7929035,0
2013-05-28,18.901,19.74,18.863,19.682,7178608,0
2013-05-29,19.552,19.927,19.424,19.552,4681911,0
2013-05-30,19.237,19.927,19.105,19.74,4038017,0
2013-05-31,19.571,19.815,19.478,19.552,2723601,0
2013-06-03,19.534,19.758,19.142,19.329,4399499,0
2013-06-04,19.311,19.758,19.311,19.552,1971734,0
2013-06-05,19.534,19.74,19.255,19.385,1975349,0
2013-06-06,19.348,19.682,19.18,19.348,2005374,0
2013-06-07,19.385,19.516,18.918,19.105,2098896,0
2013-06-10,19.255,19.405,18.994,19.199,2020157,0
2013-06-11,19.088,19.237,18.883,18.901,1880700,0
2013-06-12,18.809,18.809,18.006,18.098,6297784,0
2013-06-13,18.044,18.621,17.765,18.566,3682959,0
2013-06-14,18.603,19.219,18.528,18.937,2270147,0
2013-06-17,19.105,19.498,18.957,19.219,2860187,0
2013-06-18,19.199,19.63,19.199,19.61,2856456,0
2013-06-19,19.61,19.61,19.105,19.105,1450931,0
2013-06-20,19.088,19.142,18.268,18.416,1739050,0
2013-06-21,18.566,18.695,18.192,18.621,1556253,0
2013-06-24,18.453,18.472,18.006,18.08,2184318,0
2013-06-25,18.23,18.713,18.044,18.603,2127057,0
2013-06-26,18.733,18.901,18.621,18.658,2474253,0
2013-06-27,18.844,19.18,18.695,18.827,957827,0
2013-06-28,18.751,19.088,18.528,18.678,2970338,0
2013-07-01,18.863,19.516,18.77,19.219,1830672,0
2013-07-02,19.459,19.498,19.18,19.329,1501135,0
2013-07-03,19.292,19.292,18.79,18.827,1456650,0
2013-07-05,18.974,19.162,18.751,18.863,1461887,0
2013-07-08,18.957,19.142,18.809,18.827,1725193,0
2013-07-09,18.937,19.274,18.883,19.199,2494852,0
2013-07-10,19.199,19.237,18.733,19.199,1770173,0
2013-07-11,19.385,19.852,19.348,19.795,3265588,0
2013-07-12,19.775,19.927,19.516,19.722,1703906,0
2013-07-15,19.702,19.907,19.274,19.329,1767627,0
2013-07-16,19.274,19.815,19.07,19.663,3234501,0
2013-07-17,19.702,19.888,19.591,19.869,748439,0
2013-07-18,19.945,20.298,19.663,19.815,1511131,0
2013-07-19,19.74,19.74,19.348,19.478,975739,0
2013-07-22,19.516,19.63,19.385,19.591,874697,0
2013-07-23,19.648,19.852,19.552,19.663,994467,0
2013-07-24,19.648,20.261,19.591,20.132,2206918,0
2013-07-25,20.056,20.132,19.663,19.888,1198167,0
2013-07-26,19.722,20.036,19.571,19.945,1029979,0
2013-07-29,19.815,20.169,19.815,20.094,998037,0
2013-07-30,20.151,20.261,20.094,20.187,1611552,0
2013-07-31,20.205,20.447,20.113,20.318,1341451,0
2013-08-01,20.484,20.895,20.447,20.632,1554294,0
2013-08-02,20.579,21.082,20.357,20.97,1121056,0
2013-08-05,20.97,21.399,20.97,21.157,1620272,0
2013-08-06,21.137,21.286,20.953,20.988,1368785,0
2013-08-07,20.895,20.988,20.543,20.543,1452156,0
2013-08-08,18.937,19.18,18.472,19.014,7118403,0
2013-08-09,18.901,19.758,18.77,19.498,4075321,0
2013-08-12,19.18,19.869,19.07,19.834,2856580,0
2013-08-13,19.907,20,19.648,19.682,1747681,0
2013-08-14,19.682,19.682,19.105,19.142,1295114,0
2013-08-15,19.014,19.014,18.49,18.603,2071083,0
2013-08-16,18.603,18.603,18.268,18.322,1295785,0
2013-08-19,18.285,18.379,17.931,18.026,1352114,0
2013-08-20,18.118,18.361,18.044,18.268,2533988,0
2013-08-21,18.192,18.453,18.08,18.21,1020863,0
2013-08-22,18.249,18.285,17.989,18.08,1283867,0
2013-08-23,17.97,18.175,17.913,18.061,1715764,0
2013-08-26,18.136,18.192,17.951,18.026,1109671,0
2013-08-27,17.951,17.979,17.523,17.523,1849769,0
2013-08-28,17.484,17.757,17.328,17.668,1545582,0
2013-08-29,17.718,18.036,17.543,17.922,1630089,0
2013-08-30,17.883,18.192,17.802,17.855,1576821,0
2013-09-03,17.668,17.951,17.418,17.56,3486209,0
2013-09-04,17.56,17.56,17.346,17.474,1759766,0
2013-09-05,17.552,17.614,17.337,17.588,1601916,0
2013-09-06,17.658,17.658,17.289,17.355,2110748,0
2013-09-09,17.381,17.774,17.362,17.747,1177813,0
2013-09-10,17.747,18.026,17.698,17.913,1559894,0
2013-09-11,17.922,18.071,17.678,18.052,1501506,0
2013-09-12,17.97,18.052,17.698,17.893,942768,0
2013-09-13,17.961,18.156,17.757,18.108,1154903,0
2013-09-16,18.285,18.369,17.941,18.146,1356396,0
2013-09-17,18.146,18.425,18.088,18.268,842442,0
2013-09-18,18.313,18.509,18.061,18.305,1502115,0
2013-09-19,18.295,18.416,18.118,18.146,1275611,0
2013-09-20,18.175,18.23,17.774,17.802,2173538,0
2013-09-23,17.82,17.931,17.588,17.698,884571,0
2013-09-24,17.737,17.931,17.605,17.82,1222429,0
2013-09-25,17.893,17.979,17.658,17.811,1266447,0
2013-09-26,17.829,18.016,17.793,17.931,1238809,0
2013-09-27,17.802,17.913,17.737,17.829,1102606,0
2013-09-30,17.718,17.989,17.623,17.989,1976218,0
2013-10-01,17.922,18.295,17.846,17.893,2676987,0
2013-10-02,17.708,17.802,17.337,17.464,2750148,0
2013-10-03,17.346,17.494,17.046,17.066,2652932,0
2013-10-04,17.084,17.122,16.905,17.018,1791718,0
2013-10-07,16.795,17.066,16.644,16.748,1480481,0
2013-10-08,16.702,16.842,16.312,16.357,2248770,0
2013-10-09,16.421,16.644,16.215,16.581,1744222,0
2013-10-10,16.682,16.888,16.636,16.869,1284598,0
2013-10-11,16.869,16.869,16.654,16.729,1348446,0
2013-10-14,16.554,16.775,16.506,16.729,1139416,0
2013-10-15,16.644,16.905,16.544,16.673,1184985,0
2013-10-16,16.72,16.897,16.664,16.72,969567,0
2013-10-17,16.702,17.138,16.607,17.074,2362297,0
2013-10-18,17.224,17.224,16.822,17.037,1270605,0
2013-10-21,17.614,17.903,17.166,17.166,2482169,0
2013-10-22,17.319,17.913,17.309,17.846,1696176,0
2013-10-23,17.765,17.913,17.668,17.718,1079439,0
2013-10-24,17.802,17.979,17.668,17.961,1150431,0
2013-10-25,17.97,18.268,17.913,18.268,1509141,0
2013-10-28,18.332,18.528,18.268,18.379,1411794,0
2013-10-29,18.379,18.528,18.322,18.5,784679,0
2013-10-30,18.481,18.518,18.146,18.202,896092,0
2013-10-31,18.175,18.277,17.997,18.175,1252800,0
2013-11-01,18.23,18.295,18.044,18.22,1709188,0
2013-11-04,18.249,18.332,18.127,18.202,1082888,0
2013-11-05,18.088,18.295,18.044,18.165,1081114,0
2013-11-06,18.165,18.332,18.071,18.23,802606,0
2013-11-07,18.341,18.361,17.951,17.997,1603708,0
2013-11-08,17.961,18.183,17.883,18.071,1002106,0
2013-11-11,18.061,18.369,18.061,18.369,1373767,0
2013-11-12,17.362,17.398,16.506,16.962,5421285,0
2013-11-13,16.534,16.924,16.506,16.805,4277459,0
2013-11-14,16.775,17.074,16.767,16.924,2879785,0
2013-11-15,16.915,17.056,16.832,17.018,1937807,0
2013-11-18,17.009,17.122,16.767,16.85,1713002,0
2013-11-19,16.85,17.027,16.654,16.832,2903980,0
2013-11-20,16.832,16.924,16.654,16.72,2080438,0
2013-11-21,16.758,17.037,16.692,16.879,1357792,0
2013-11-22,16.869,16.99,16.775,16.905,1333930,0
2013-11-25,16.98,17.027,16.832,16.859,2437009,0
2013-11-26,16.879,17.037,16.758,16.775,1736926,0
2013-11-27,16.758,16.842,16.664,16.822,1204553,0
2013-11-29,16.805,16.962,16.739,16.758,748847,0
2013-12-02,16.822,16.999,16.692,16.832,1596365,0
2013-12-03,16.775,17.066,16.739,16.859,2395703,0
2013-12-04,16.822,17.428,16.785,17.066,3546361,0
2013-12-05,17.009,17.158,16.888,17.046,1770397,0
2013-12-06,17.158,17.362,17.113,17.175,1919808,0
2013-12-09,16.767,16.905,16.682,16.85,2255647,0
2013-12-10,16.748,16.785,16.375,16.616,2061639,0
2013-12-11,16.654,16.785,16.253,16.253,1919493,0
2013-12-12,16.253,16.293,15.823,15.862,2220689,0
2013-12-13,15.92,15.956,15.788,15.843,1605594,0
2013-12-16,15.938,16.002,15.47,15.582,3269016,0
2013-12-17,15.62,15.629,15.247,15.51,3521725,0
2013-12-18,15.51,15.761,15.368,15.629,2806291,0
2013-12-19,15.563,15.752,15.47,15.724,1839215,0
2013-12-20,15.704,15.843,15.62,15.815,2988687,0
2013-12-23,15.843,15.938,15.685,15.815,983268,0
2013-12-24,15.779,15.92,15.779,15.872,443714,0
2013-12-26,15.862,15.91,15.62,15.752,1217824,0
2013-12-27,15.788,16.077,15.77,15.982,1460314,0
2013-12-30,16.002,16.17,15.862,16.085,2005334,0
2013-12-31,16.134,16.134,15.947,16.02,1174665,0
2014-01-02,16.002,16.021,15.807,15.9,1519481,0
2014-01-03,16.04,16.616,16.021,16.385,3727908,0
2014-01-06,16.487,16.525,16.085,16.411,8679432,0
2014-01-07,16.44,16.832,16.44,16.729,2930961,0
2014-01-08,16.225,16.312,15.947,16.077,3148040,0
2014-01-09,16.104,16.18,15.88,16.04,1368277,0
2014-01-10,16.094,16.215,15.938,16.03,1703409,0
2014-01-13,16.03,16.206,15.862,15.929,2034021,0
2014-01-14,15.956,16.293,15.956,16.263,1152352,0
2014-01-15,16.357,16.431,16.17,16.197,1043777,0
2014-01-16,16.189,16.283,16.077,16.189,1019935,0
2014-01-17,16.152,16.197,15.852,15.852,825907,0
2014-01-21,16.32,16.497,16.124,16.283,2106897,0
2014-01-22,16.312,16.516,16.244,16.329,1122810,0
2014-01-23,16.302,16.302,15.938,16.134,1835539,0
2014-01-24,16.094,16.094,15.377,15.387,3379298,0
2014-01-27,15.6,15.694,15.35,15.563,2979827,0
2014-01-28,15.629,15.77,15.52,15.639,1815805,0
2014-01-29,15.52,15.52,14.883,14.893,2989262,0
2014-01-30,15.088,15.145,14.856,14.958,2659298,0
2014-01-31,14.819,15.015,14.699,14.726,1678353,0
2014-02-03,14.726,14.782,13.869,13.888,3815701,0
2014-02-04,14.009,14.1,13.934,13.999,2146960,0
2014-02-05,13.999,14.083,13.709,13.831,1892238,0
2014-02-06,13.888,14.313,13.859,14.261,2206040,0
2014-02-07,14.261,14.379,14.046,14.055,1347815,0
2014-02-10,14.018,14.214,13.924,14.165,2579427,0
2014-02-11,12.889,13.272,12.664,13.123,19430594,0
2014-02-12,13.039,13.272,12.879,13.226,6296050,0
2014-02-13,13.083,13.336,13.056,13.189,3299653,0
2014-02-14,13.255,13.756,13.189,13.683,2877396,0
2014-02-18,13.802,13.812,13.307,13.317,2295152,0
2014-02-19,13.307,13.403,13.236,13.307,2082731,0
2014-02-20,13.336,13.7,13.336,13.567,1936448,0
2014-02-21,13.597,13.665,13.393,13.451,1715849,0
2014-02-24,13.532,13.675,13.505,13.514,1916006,0
2014-02-25,13.532,13.718,13.514,13.567,1211274,0
2014-02-26,13.607,13.783,13.523,13.627,1661327,0
2014-02-27,13.627,13.738,13.469,13.656,1549138,0
2014-02-28,13.627,13.896,13.607,13.783,1165040,0
2014-03-03,13.69,13.97,13.646,13.773,2558452,0
2014-03-04,13.924,14.037,13.896,13.989,1799192,0
2014-03-05,14.009,14.046,13.748,13.783,2136244,0
2014-03-06,13.802,13.942,13.559,13.841,1864963,0
2014-03-07,13.841,13.879,13.675,13.831,1986080,0
2014-03-10,13.879,13.905,13.7,13.738,2632210,0
2014-03-11,13.748,13.934,13.69,13.773,1382682,0
2014-03-12,13.683,13.97,13.683,13.95,2127471,0
2014-03-13,13.989,14.075,13.625,13.683,2773661,0
2014-03-14,13.605,13.96,13.605,13.879,1419307,0
2014-03-17,13.924,14.101,13.914,14.037,1323399,0
2014-03-18,14.009,14.224,13.96,14.195,1474546,0
2014-03-19,14.224,14.234,13.718,13.811,1772143,0
2014-03-20,13.914,14.234,13.869,14.224,1679508,0
2014-03-21,14.335,14.42,14.166,14.186,1862062,0
2014-03-24,14.29,14.363,13.859,13.914,2510092,0
2014-03-25,13.97,14.065,13.782,13.82,2847691,0
2014-03-26,13.82,14.166,13.683,14.139,2435466,0
2014-03-27,14.129,14.129,13.772,13.772,1756598,0
2014-03-28,13.84,14.282,13.811,14.273,1839754,0
2014-03-31,14.315,14.625,14.253,14.478,2116128,0
2014-04-01,14.488,14.559,14.166,14.234,2605430,0
2014-04-02,14.371,15.198,14.335,15.188,5366903,0
2014-04-03,15.094,15.309,14.878,15.15,3918302,0
2014-04-04,15.272,15.468,15.084,15.253,3391007,0
2014-04-07,15.253,15.384,14.795,14.831,2611997,0
2014-04-08,14.841,14.878,14.588,14.674,2213873,0
2014-04-09,14.674,14.729,14.532,14.665,1397912,0
2014-04-10,14.683,14.703,14.263,14.381,2594103,0
2014-04-11,14.29,14.4,14.009,14.139,2042008,0
2014-04-14,14.234,14.45,14.11,14.214,1990662,0
2014-04-15,14.522,14.635,14.253,14.505,3400709,0
2014-04-16,14.607,14.729,14.532,14.674,1633685,0
2014-04-17,14.645,14.693,14.315,14.532,1397711,0
2014-04-21,14.559,14.625,14.496,14.532,1164927,0
2014-04-22,14.541,14.756,14.541,14.683,1439909,0
2014-04-23,14.683,15.217,14.683,14.851,3828013,0
2014-04-24,14.953,14.972,14.513,14.803,2300916,0
2014-04-25,14.721,14.803,14.513,14.588,1445970,0
2014-04-28,14.655,15.064,14.625,14.766,2214999,0
2014-04-29,14.803,14.831,14.645,14.703,1560602,0
2014-04-30,14.683,14.869,14.625,14.831,2027231,0
2014-05-01,14.841,14.963,14.559,14.738,2115923,0
2014-05-02,14.712,14.813,14.665,14.747,1225995,0
2014-05-05,14.645,14.747,14.43,14.513,1638184,0
2014-05-06,14.496,14.513,14.253,14.299,1469985,0
2014-05-07,14.335,14.44,13.888,14.371,4038225,0
2014-05-08,13.849,14.129,13.494,13.625,6262084,0
2014-05-09,13.494,13.859,13.351,13.755,3624554,0
2014-05-12,13.879,14.306,13.879,14.065,2258388,0
2014-05-13,14.065,14.363,14.065,14.253,1805705,0
2014-05-14,14.224,14.4,14.046,14.129,2862228,0
2014-05-15,14.139,14.381,14.056,14.315,3330635,0
2014-05-16,14.306,14.607,14.29,14.559,2296320,0
2014-05-19,14.513,14.674,14.45,14.579,2027595,0
2014-05-20,14.541,14.747,14.513,14.729,2104183,0
2014-05-21,14.766,15.208,14.541,15.123,4512325,0
2014-05-22,15.188,16.015,15.114,15.894,6372744,0
2014-05-23,15.845,15.874,15.529,15.754,3526862,0
2014-05-27,15.894,16.044,15.716,15.978,2284213,0
2014-05-28,16.081,16.335,16.034,16.09,3111695,0
2014-05-29,16.211,16.597,16.176,16.363,2834801,0
2014-05-30,16.391,16.448,16.044,16.345,4174954,0
2014-06-02,16.373,16.373,15.933,16.044,2939610,0
2014-06-03,15.96,16.072,15.736,15.969,4235357,0
2014-06-04,15.874,15.986,15.8,15.865,1245624,0
2014-06-05,15.894,16.318,15.649,16.318,3519044,0
2014-06-06,16.318,16.554,16.25,16.554,2593979,0
2014-06-09,16.554,16.807,16.524,16.787,2401569,0
2014-06-10,16.74,16.74,16.515,16.597,1690846,0
2014-06-11,16.515,16.524,16.194,16.328,1948439,0
2014-06-12,16.597,16.844,16.409,16.616,3635704,0
2014-06-13,16.616,16.73,16.466,16.655,1572100,0
2014-06-16,16.655,16.918,16.626,16.908,1653412,0
2014-06-17,16.862,17.153,16.759,17.071,3129031,0
2014-06-18,17.013,17.031,16.419,16.616,3779017,0
2014-06-19,16.665,16.74,16.409,16.496,2477409,0
2014-06-20,16.505,16.544,16.345,16.534,2096143,0
2014-06-23,16.59,16.712,16.458,16.505,1385937,0
2014-06-24,16.355,16.89,16.335,16.571,1897691,0
2014-06-25,16.505,16.616,16.391,16.563,1354019,0
2014-06-26,16.563,16.581,16.391,16.4,1434695,0
2014-06-27,16.355,16.824,16.335,16.721,10186975,0
2014-06-30,16.674,16.73,16.448,16.544,3274056,0
2014-07-01,16.563,16.984,16.419,16.683,4413337,0
2014-07-02,16.597,16.834,16.524,16.563,2645127,0
2014-07-03,16.626,16.853,16.458,16.683,6684786,0
2014-07-07,16.496,16.505,16.14,16.14,3325905,0
2014-07-08,16.081,16.12,15.874,15.978,3099434,0
2014-07-09,16.025,16.299,15.996,16.13,2334318,0
2014-07-10,15.874,15.914,15.62,15.706,2784468,0
2014-07-11,16.063,16.458,15.845,16.419,5674093,0
2014-07-14,16.496,16.524,16.231,16.373,2812422,0
2014-07-15,16.409,16.486,16.25,16.345,2174543,0
2014-07-16,16.4,16.476,16.176,16.185,2380864,0
2014-07-17,16.11,16.563,16.034,16.458,2593881,0
2014-07-18,16.419,16.674,16.363,16.563,2658498,0
2014-07-21,16.544,16.554,16.054,16.063,2345285,0
2014-07-22,16.081,16.202,15.845,15.924,3630536,0
2014-07-23,15.924,15.978,15.366,15.47,3452946,0
2014-07-24,15.48,15.62,15.178,15.227,3777957,0
2014-07-25,15.188,15.244,14.907,15.236,2906215,0
2014-07-28,15.292,15.423,15.094,15.254,3670983,0
2014-07-29,15.283,15.442,14.926,14.935,2319249,0
2014-07-30,14.962,15.094,14.802,14.812,2385341,0
2014-07-31,14.72,14.754,14.407,14.407,2067320,0
2014-08-01,14.341,14.457,14.211,14.398,2772863,0
2014-08-04,14.427,14.774,14.378,14.745,3464542,0
2014-08-05,14.623,14.83,14.51,14.586,2308022,0
2014-08-06,14.576,14.962,14.538,14.784,2532089,0
2014-08-07,14.793,14.917,14.538,14.691,2330958,0
2014-08-08,14.701,14.943,14.586,14.868,2243355,0
2014-08-11,13.44,14.378,13.345,14.295,13777344,0
2014-08-12,14.52,14.812,14.25,14.467,3889231,0
2014-08-13,14.51,14.926,14.35,14.868,3304598,0
2014-08-14,14.85,14.935,14.736,14.877,2365660,0
2014-08-15,14.943,15.158,14.877,15.141,3188423,0
2014-08-18,15.217,15.356,15.168,15.348,2267616,0
2014-08-19,15.348,15.423,15.208,15.375,1847913,0
2014-08-20,15.329,15.366,14.991,15.264,2123391,0
2014-08-21,15.264,15.414,15.132,15.188,2092860,0
2014-08-22,15.198,15.31,15.103,15.132,2618714,0
2014-08-25,15.254,15.283,15.113,15.188,1711963,0
2014-08-26,15.208,15.32,15.178,15.244,1487229,0
2014-08-27,15.264,15.376,15.158,15.236,1485411,0
2014-08-28,15.227,15.31,15.158,15.198,1173993,0
2014-08-29,15.236,15.366,15.047,15.283,1243538,0
2014-09-02,15.339,15.376,15.054,15.113,2120606,0
2014-09-03,15.132,15.14,14.726,14.762,2441652,0
2014-09-04,14.82,14.933,14.602,14.669,1585591,0
2014-09-05,14.64,14.743,14.573,14.688,1481285,0
2014-09-08,14.669,14.885,14.63,14.848,1270478,0
2014-09-09,14.866,14.99,14.792,14.933,2055696,0
2014-09-10,14.924,15.047,14.752,14.81,1458714,0
2014-09-11,14.782,14.97,14.734,14.924,1062656,0
2014-09-12,14.933,15.047,14.726,14.772,1816588,0
2014-09-15,14.81,14.81,14.64,14.698,1359623,0
2014-09-16,14.734,14.8,14.526,14.563,1553112,0
2014-09-17,14.563,14.611,14.327,14.346,2067835,0
2014-09-18,14.337,14.337,13.837,13.949,4232354,0
2014-09-19,13.988,14.065,13.507,13.544,3801307,0
2014-09-22,13.526,13.544,13.262,13.364,2487780,0
2014-09-23,13.317,13.364,12.836,12.912,3479899,0
2014-09-24,12.892,13.139,12.863,13.061,3151529,0
2014-09-25,13.061,13.07,12.561,12.798,3018611,0
2014-09-26,12.788,12.817,12.524,12.543,2419389,0
2014-09-29,12.449,12.487,12.354,12.44,1883013,0
2014-09-30,12.477,12.61,12.316,12.515,2889877,0
2014-10-01,12.363,12.402,12.042,12.306,5804536,0
2014-10-02,12.269,12.344,11.92,12.033,2648816,0
2014-10-03,12.107,12.231,11.996,12.166,2082968,0
2014-10-06,12.195,12.724,12.185,12.655,3481048,0
2014-10-07,12.552,12.836,12.543,12.561,3127836,0
2014-10-08,12.543,12.6,12.185,12.422,2849804,0
2014-10-09,12.382,12.459,12.052,12.098,2283766,0
2014-10-10,12.062,12.459,12.062,12.09,2692118,0
2014-10-13,12.072,12.215,11.94,11.996,1817844,0
2014-10-14,12.098,12.769,12.098,12.543,3252280,0
2014-10-15,12.431,12.76,12.288,12.638,2280549,0
2014-10-16,12.431,13.052,12.382,12.892,2972578,0
2014-10-17,13.044,13.156,12.743,12.778,2584000,0
2014-10-20,12.769,13.279,12.76,13.262,1612361,0
2014-10-21,13.262,13.326,13.139,13.156,1991203,0
2014-10-22,13.62,14.017,13.488,13.59,5419556,0
2014-10-23,13.679,14.084,13.526,13.752,3005211,0
2014-10-24,13.808,13.886,13.6,13.779,1384719,0
2014-10-27,13.714,13.724,13.234,13.336,2897483,0
2014-10-28,13.364,13.64,13.317,13.561,2530559,0
2014-10-29,13.553,13.77,13.317,13.383,2449501,0
2014-10-30,13.383,13.65,13.297,13.6,1822906,0
2014-10-31,13.827,13.979,13.553,13.894,2320532,0
2014-11-03,13.488,13.64,13.052,13.176,4385372,0
2014-11-04,13.156,13.326,13.11,13.224,1903050,0
2014-11-05,13.307,13.47,13.186,13.224,1954362,0
2014-11-06,13.215,13.498,13.156,13.47,2180339,0
2014-11-07,13.383,13.714,13.176,13.62,2964593,0
2014-11-10,15.063,15.679,14.858,15.491,11180873,0
2014-11-11,15.511,15.564,15.113,15.366,3831859,0
2014-11-12,15.366,15.907,15.302,15.848,3245280,0
2014-11-13,15.887,16.104,15.688,15.747,2671861,0
2014-11-14,15.764,15.81,15.471,15.688,2370730,0
2014-11-17,15.679,15.858,15.555,15.728,2347464,0
2014-11-18,15.747,16.028,15.679,15.98,1930610,0
2014-11-19,15.927,16.144,15.718,16.094,2761051,0
2014-11-20,16.094,16.256,15.989,16.216,1435308,0
2014-11-21,16.315,16.379,16.018,16.226,1653912,0
2014-11-24,16.246,16.266,16.008,16.17,1290114,0
2014-11-25,16.084,16.295,15.999,16.076,1382851,0
2014-11-26,16.058,16.114,15.867,15.953,1275444,0
2014-11-28,15.999,16.333,15.962,16.17,879887,0
2014-12-01,16.189,16.351,16.124,16.152,1875652,0
2014-12-02,16.161,16.305,16.058,16.134,1233845,0
2014-12-03,16.104,16.236,15.98,16.152,1072144,0
2014-12-04,16.152,16.18,15.906,16.028,1606164,0
2014-12-05,16.048,16.369,16.048,16.206,1546472,0
2014-12-08,16.266,16.405,16.094,16.206,1062052,0
2014-12-09,16.028,16.324,15.906,16.315,1477459,0
2014-12-10,16.266,16.967,16.236,16.834,3510804,0
2014-12-11,16.853,17.12,16.768,16.9,1597599,0
2014-12-12,16.759,17.165,16.74,17.073,2452713,0
2014-12-15,17.063,17.242,16.787,16.844,1875074,0
2014-12-16,16.807,17.147,16.683,16.777,1678714,0
2014-12-17,16.777,17.469,16.75,17.459,2117296,0
2014-12-18,17.746,18.172,17.469,17.479,3834525,0
2014-12-19,17.459,17.916,17.32,17.727,3081152,0
2014-12-22,17.746,18.153,17.697,18.134,1495247,0
2014-12-23,18.105,18.134,17.867,17.992,2047163,0
2014-12-24,18.03,18.03,17.858,17.982,879415,0
2014-12-26,18.077,18.352,18.077,18.238,1127098,0
2014-12-29,18.258,18.513,18.189,18.398,1203132,0
2014-12-30,18.362,18.503,18.314,18.362,1121205,0
2014-12-31,18.398,18.646,18.37,18.38,1018901,0
2015-01-02,18.408,18.523,17.954,18.049,1378172,0
2015-01-05,17.982,18.248,17.774,17.784,2061600,0
2015-01-06,17.811,17.83,17.137,17.357,2720122,0
2015-01-07,17.449,17.784,17.233,17.64,2924516,0
2015-01-08,17.83,17.849,17.621,17.793,3451472,0
2015-01-09,17.793,17.916,17.584,17.593,1545783,0
2015-01-12,17.214,17.339,16.91,17.091,3001346,0
2015-01-13,17.31,17.547,17.214,17.459,2101882,0
2015-01-14,17.28,17.64,17.242,17.63,1706406,0
2015-01-15,17.657,17.784,17.509,17.64,1537971,0
2015-01-16,17.64,17.756,17.612,17.756,1526370,0
2015-01-20,17.736,17.858,17.584,17.802,1711429,0
2015-01-21,17.849,18.268,17.746,18.181,3010709,0
2015-01-22,18.286,18.721,18.115,18.552,2702838,0
2015-01-23,18.437,18.437,17.954,18.218,2512683,0
2015-01-26,18.199,18.296,18.02,18.218,1621487,0
2015-01-27,18.049,18.37,17.982,18.001,1543905,0
2015-01-28,18.04,18.124,17.565,17.687,2063975,0
2015-01-29,17.784,17.821,17.392,17.687,1405627,0
2015-01-30,17.602,17.746,17.12,17.184,1919682,0
2015-02-02,17.204,17.459,16.995,17.422,2601875,0
2015-02-03,17.556,17.793,17.32,17.547,2022625,0
2015-02-04,17.024,17.024,16.266,16.415,3920038,0
2015-02-05,16.455,16.816,16.359,16.797,2449531,0
2015-02-06,16.844,17.339,16.824,17.3,2007318,0
2015-02-09,17.27,17.422,17.005,17.128,1939269,0
2015-02-10,15.44,15.944,14.729,15.099,11465628,0
2015-02-11,15.194,15.27,14.88,14.938,4969668,0
2015-02-12,14.919,15.528,14.843,15.458,3120233,0
2015-02-13,15.363,15.508,15.049,15.354,2934456,0
2015-02-17,15.421,15.62,15.346,15.421,2052805,0
2015-02-18,15.478,15.896,15.431,15.867,3251186,0
2015-02-19,15.837,15.847,15.421,15.649,2406600,0
2015-02-20,15.629,15.773,15.536,15.677,2135895,0
2015-02-23,15.659,15.736,15.383,15.403,1735868,0
2015-02-24,15.354,15.354,14.919,15.232,5082034,0
2015-02-25,15.299,15.563,15.232,15.468,1861061,0
2015-02-26,15.431,15.536,15.174,15.25,1404485,0
2015-02-27,15.279,15.403,15.194,15.289,1339068,0
2015-03-02,15.26,15.629,15.146,15.536,1346034,0
2015-03-03,15.546,15.554,15.421,15.498,1198312,0
2015-03-04,15.458,15.518,15.279,15.449,1071366,0
2015-03-05,15.449,15.458,15.164,15.184,1002514,0
2015-03-06,15.089,15.25,14.938,15.059,1965485,0
2015-03-09,15.099,15.232,14.985,15.184,1068835,0
2015-03-10,15.042,15.099,14.702,15.024,1777383,0
2015-03-11,15.005,15.014,14.566,14.614,1843915,0
2015-03-12,14.702,15.007,14.702,14.997,1017691,0
2015-03-13,14.987,15.091,14.739,14.844,1111843,0
2015-03-16,14.872,14.977,14.682,14.712,1200953,0
2015-03-17,14.796,15.121,14.654,15.101,1004886,0
2015-03-18,15.044,15.302,14.862,15.167,1900092,0
2015-03-19,15.111,15.243,15.051,15.121,1159284,0
2015-03-20,15.243,15.452,15.167,15.397,2042521,0
2015-03-23,15.425,15.615,15.387,15.532,1029868,0
2015-03-24,15.492,15.711,15.492,15.682,1162432,0
2015-03-25,15.797,16.006,15.634,15.634,2022054,0
2015-03-26,15.444,15.625,15.051,15.121,1250282,0
2015-03-27,15.121,15.339,14.977,15.272,1309480,0
2015-03-30,15.349,15.931,15.302,15.853,1419479,0
2015-03-31,15.815,15.977,15.682,15.75,1604222,0
2015-04-01,15.691,15.977,15.672,15.958,1614599,0
2015-04-02,15.977,16.339,15.94,16.264,1678416,0
2015-04-06,16.167,16.367,16.151,16.303,1810979,0
2015-04-07,16.196,16.414,16.177,16.349,1015093,0
2015-04-08,16.349,16.673,16.244,16.663,1225618,0
2015-04-09,16.673,16.703,16.454,16.643,617978,0
2015-04-10,16.712,16.712,16.531,16.614,566993,0
2015-04-13,16.521,16.712,16.463,16.683,757077,0
2015-04-14,16.721,16.75,16.493,16.73,694206,0
2015-04-15,16.768,16.996,16.75,16.891,1126752,0
2015-04-16,16.873,17.055,16.74,16.93,946466,0
2015-04-17,16.74,16.807,16.293,16.424,1106487,0
2015-04-20,16.541,16.73,16.454,16.483,620531,0
2015-04-21,16.521,16.663,16.322,16.322,739469,0
2015-04-22,16.313,16.331,15.902,16.064,1514983,0
2015-04-23,16.055,16.244,15.912,16.064,980221,0
2015-04-24,16.101,16.234,16.006,16.035,801437,0
2015-04-27,16.131,16.131,15.833,15.922,855633,0
2015-04-28,15.902,16.073,15.823,16.006,1185645,0
2015-04-29,15.977,16.111,15.815,15.892,931940,0
2015-04-30,15.853,15.853,15.444,15.482,1377704,0
2015-05-01,15.492,15.596,15.349,15.54,915881,0
2015-05-04,15.532,15.566,15.329,15.472,1724176,0
2015-05-05,15.406,15.54,15.187,15.32,1357658,0
2015-05-06,15.387,15.397,15.016,15.226,1332300,0
2015-05-07,15.167,15.512,15.13,15.167,2199941,0
2015-05-08,15.302,15.672,15.207,15.512,2420798,0
2015-05-11,16.845,17.093,16.015,16.512,5340362,0
2015-05-12,16.551,17.597,16.444,17.425,6585647,0
2015-05-13,17.405,17.722,17.351,17.542,3475960,0
2015-05-14,17.634,17.854,17.483,17.826,2985167,0
2015-05-15,17.863,18.083,17.797,17.94,2020788,0
2015-05-18,17.93,18.121,17.835,18.026,2327433,0
2015-05-19,18.055,18.179,17.692,17.741,2642661,0
2015-05-20,17.779,18.265,17.761,18.006,2461066,0
2015-05-21,18.055,18.246,17.778,17.787,1778547,0
2015-05-22,17.797,18.17,17.787,17.969,1798730,0
2015-05-26,17.872,17.95,17.643,17.731,1849723,0
2015-05-27,17.843,17.863,17.652,17.691,1870571,0
2015-05-28,17.661,17.797,17.375,17.403,2331912,0
2015-05-29,17.348,17.701,17.31,17.614,2369897,0
2015-06-01,17.768,17.94,17.652,17.797,2307438,0
2015-06-02,17.701,17.806,17.54,17.721,1887477,0
2015-06-03,17.339,17.501,16.956,17.012,2783791,0
2015-06-04,17.136,17.339,16.812,16.897,1925366,0
2015-06-05,16.879,17.109,16.698,17.089,1715178,0
2015-06-08,17.002,17.012,16.716,16.782,1432103,0
2015-06-09,16.792,16.802,16.555,16.6,1542687,0
2015-06-10,16.648,16.926,16.639,16.869,1309940,0
2015-06-11,16.85,17.012,16.812,16.946,1011588,0
2015-06-12,16.897,16.936,16.773,16.85,736705,0
2015-06-15,16.726,16.992,16.591,16.879,1047072,0
2015-06-16,16.85,17.233,16.792,17.079,1352733,0
2015-06-17,17.119,17.146,16.506,16.572,2323153,0
2015-06-18,16.648,16.869,16.639,16.678,1747071,0
2015-06-19,16.726,16.936,16.591,16.609,1806991,0
2015-06-22,16.707,16.716,16.545,16.591,1360891,0
2015-06-23,16.563,16.755,16.487,16.735,1461351,0
2015-06-24,16.726,16.764,16.104,16.124,2357977,0
2015-06-25,16.144,16.296,15.855,15.855,2435882,0
2015-06-26,15.942,16.114,15.55,15.76,4467702,0
2015-06-29,15.664,15.798,15.272,15.367,2752524,0
2015-06-30,15.452,15.558,15.242,15.462,1847974,0
2015-07-01,15.558,15.683,15.377,15.54,1789737,0
2015-07-02,15.54,15.587,15.387,15.452,1259246,0
2015-07-06,15.262,15.567,15.262,15.502,1525171,0
2015-07-07,15.54,16.047,15.425,15.924,2891291,0
2015-07-08,15.825,16.152,15.722,15.855,1596592,0
2015-07-09,16.047,16.18,15.865,16.008,1565641,0
2015-07-10,16.17,16.257,15.998,16.057,1138885,0
2015-07-13,16.152,16.467,16.094,16.296,1282776,0
2015-07-14,16.296,16.678,16.267,16.609,2178708,0
2015-07-15,16.535,16.563,15.596,15.924,3210340,0
2015-07-16,16.428,16.992,16.343,16.545,3563579,0
2015-07-17,16.525,16.965,16.428,16.82,2406081,0
2015-07-20,16.782,17.061,16.467,17.022,2444875,0
2015-07-21,17.031,17.031,16.812,16.926,1775202,0
2015-07-22,16.917,17.31,16.897,17.213,1921077,0
2015-07-23,17.193,17.252,16.946,16.965,1442247,0
2015-07-24,16.888,16.907,16.448,16.448,2123633,0
2015-07-27,16.343,16.477,16.237,16.353,1203196,0
2015-07-28,16.391,16.764,16.198,16.726,1724168,0
2015-07-29,16.726,17.022,16.619,16.926,1200430,0
2015-07-30,16.859,17.051,16.716,16.974,973663,0
2015-07-31,17.051,17.242,16.926,17.022,1516701,0
2015-08-03,16.983,17.071,16.812,17.022,1296706,0
2015-08-04,17.051,17.339,16.983,17.127,1215848,0
2015-08-05,17.174,17.481,17.164,17.385,2110561,0
2015-08-06,17.365,17.433,16.773,16.888,1629226,0
2015-08-07,16.917,17.109,16.745,16.956,2540768,0
2015-08-10,17.164,17.213,13.924,16.458,13222926,0
2015-08-11,16.296,17.433,15.76,16.037,7389117,0
2015-08-12,16.047,16.428,15.825,16.325,4375155,0
2015-08-13,16.334,16.428,15.933,15.96,2090797,0
2015-08-14,15.988,16.296,15.884,16.247,1753764,0
2015-08-17,16.277,16.716,16.094,16.678,2939812,0
2015-08-18,16.668,16.926,16.545,16.745,2389349,0
2015-08-19,16.572,16.956,16.487,16.764,1881237,0
2015-08-20,16.437,16.889,16.265,16.265,2449069,0
2015-08-21,16.005,16.486,15.995,16.168,2320960,0
2015-08-24,15.333,15.976,14.93,15.611,3181443,0
2015-08-25,15.976,16.014,15.123,15.132,3497791,0
2015-08-26,15.448,15.966,15.199,15.89,2525518,0
2015-08-27,16.024,16.063,15.65,16.014,1674478,0
2015-08-28,15.948,16.255,15.939,16.141,1124964,0
2015-08-31,16.111,16.215,15.64,15.803,2378036,0
2015-09-01,15.536,15.64,15.343,15.438,1673230,0
2015-09-02,15.611,15.803,15.536,15.766,1404303,0
2015-09-03,15.747,16.235,15.64,16.121,1175999,0
2015-09-04,15.93,16.091,15.756,15.93,686581,0
2015-09-08,16.151,16.773,16.034,16.668,2209828,0
2015-09-09,16.745,16.802,15.831,15.861,2242845,0
2015-09-10,15.851,16.111,15.66,15.756,1857953,0
2015-09-11,15.688,15.738,15.419,15.66,2676125,0
2015-09-14,15.668,16.014,15.582,15.985,1788735,0
2015-09-15,16.034,16.437,15.851,16.427,1461694,0
2015-09-16,16.437,16.792,16.379,16.716,1054244,0
2015-09-17,16.688,17.158,16.599,16.918,1993000,0
2015-09-18,16.668,17.08,16.628,16.84,2020580,0
2015-09-21,17.013,17.378,16.889,16.993,1942673,0
2015-09-22,16.773,16.947,16.658,16.898,1424822,0
2015-09-23,16.957,17.08,16.82,17.042,896593,0
2015-09-24,16.898,17.1,16.802,16.993,1426144,0
2015-09-25,17.158,17.35,16.898,16.927,1435342,0
2015-09-28,16.898,17.052,16.417,16.534,1847517,0
2015-09-29,16.515,16.59,15.66,15.794,1957880,0
2015-09-30,15.9,16.044,15.554,15.861,1854665,0
2015-10-01,15.861,15.976,15.314,15.487,2086199,0
2015-10-02,15.353,15.985,15.15,15.976,1723640,0
2015-10-05,16.072,16.707,15.985,16.608,2195850,0
2015-10-06,16.544,16.638,16.304,16.427,1576678,0
2015-10-07,16.515,16.755,16.332,16.745,1583085,0
2015-10-08,16.707,17.148,16.515,17.052,2132858,0
2015-10-09,17.09,17.464,17.08,17.195,2467191,0
2015-10-12,17.195,17.254,16.879,17.023,1227760,0
2015-10-13,16.957,17.464,16.869,17.312,2001414,0
2015-10-14,17.312,17.426,17.1,17.129,1405136,0
2015-10-15,17.215,17.368,17.1,17.292,1590427,0
2015-10-16,17.331,17.637,17.292,17.608,1804774,0
2015-10-19,17.552,17.715,17.322,17.35,954907,0
2015-10-20,17.322,17.406,17.023,17.062,1194290,0
2015-10-21,17.148,17.244,16.85,16.908,1268905,0
2015-10-22,16.993,17.608,16.993,17.387,1457943,0
2015-10-23,17.514,17.647,17.331,17.579,1488773,0
2015-10-26,17.57,17.705,17.302,17.504,1410970,0
2015-10-27,17.426,17.494,16.755,16.984,1693748,0
2015-10-28,17.072,17.282,16.726,17.225,1920906,0
2015-10-29,17.368,17.514,17.254,17.416,1488356,0
2015-10-30,17.396,17.637,17.185,17.387,1974857,0
2015-11-02,17.436,17.598,17.158,17.561,1390079,0
2015-11-03,17.533,17.647,17.341,17.454,1466002,0
2015-11-04,17.543,17.637,17.322,17.454,1659328,0
2015-11-05,17.474,17.964,17.359,17.829,1838312,0
2015-11-06,17.791,17.81,16.812,17.225,4922405,0
2015-11-09,18.262,18.635,17.494,18.483,6694758,0
2015-11-10,18.098,18.232,17.665,18.212,3726201,0
2015-11-11,18.301,18.444,18.157,18.31,2095051,0
2015-11-12,18.166,18.395,17.838,18.301,2477399,0
2015-11-13,18.272,18.338,17.735,17.754,1477108,0
2015-11-16,17.763,17.983,17.543,17.675,1533247,0
2015-11-17,17.763,17.916,17.523,17.637,1340665,0
2015-11-18,17.715,17.838,17.543,17.705,1541058,0
2015-11-19,17.772,18.149,17.744,18.09,1858311,0
2015-11-20,18.205,18.205,17.898,18.129,1999319,0
2015-11-23,18.264,18.341,18.119,18.185,1561874,0
2015-11-24,18.08,18.293,18.051,18.159,1600753,0
2015-11-25,18.214,18.341,18.061,18.283,1406133,0
2015-11-27,18.274,18.331,18.178,18.283,656271,0
2015-11-30,18.283,18.398,17.936,18.08,1880827,0
2015-12-01,18.195,18.244,17.849,18.234,1836794,0
2015-12-02,18.214,18.312,17.819,17.898,1600087,0
2015-12-03,17.984,18.071,17.513,17.618,1191855,0
2015-12-04,17.665,18.09,17.579,18.042,981241,0
2015-12-07,18.032,18.1,17.647,18.003,1042044,0
2015-12-08,17.118,17.118,16.471,16.664,4364990,0
2015-12-09,16.558,16.944,16.442,16.549,1542055,0
2015-12-10,16.549,16.827,16.393,16.558,1199757,0
2015-12-11,16.259,16.644,16.162,16.549,1798339,0
2015-12-14,16.51,16.539,16.162,16.422,1612366,0
2015-12-15,16.52,16.664,16.442,16.654,1159914,0
2015-12-16,16.866,17.33,16.664,17.252,2059705,0
2015-12-17,17.252,17.32,16.924,16.934,948662,0
2015-12-18,16.895,17.049,16.432,16.52,2905231,0
2015-12-21,16.624,16.664,16.412,16.586,1133248,0
2015-12-22,16.644,16.818,16.432,16.769,734830,0
2015-12-23,16.827,17.098,16.778,17.059,624626,0
2015-12-24,17.156,17.386,17.059,17.193,759642,0
2015-12-28,17.078,17.164,16.837,16.972,677092,0
2015-12-29,17.078,17.252,16.972,17.174,598475,0
2015-12-30,17.136,17.27,16.991,17.02,418682,0
2015-12-31,16.915,16.915,16.336,16.529,1211263,0
2016-01-04,16.269,16.491,15.883,16.384,2526385,0
2016-01-05,16.393,16.549,16.219,16.491,1370240,0
2016-01-06,16.328,16.939,16.318,16.866,2094219,0
2016-01-07,16.624,17.098,16.491,16.954,4023931,0
2016-01-08,17.01,17.425,16.876,17.069,2717297,0
2016-01-11,17.127,17.174,16.491,16.808,2198537,0
2016-01-12,17.27,17.675,17.025,17.203,3173933,0
2016-01-13,17.213,17.34,17.039,17.156,2601712,0
2016-01-14,17.193,17.735,17.049,17.608,2360759,0
2016-01-15,17.203,17.522,16.981,17.415,4252393,0
2016-01-19,17.569,17.695,17.29,17.618,2805210,0
2016-01-20,17.395,17.777,16.959,17.665,3465539,0
2016-01-21,17.665,18.017,17.32,17.908,3503910,0
2016-01-22,18.08,18.466,17.859,18.214,4229484,0
2016-01-25,18.139,18.264,17.759,17.819,2780154,0
2016-01-26,17.965,18.563,17.911,18.398,2161387,0
2016-01-27,18.417,19.14,18.379,18.919,4044442,0
2016-01-28,19.14,19.275,18.765,18.814,3602563,0
2016-01-29,18.948,19.266,18.879,19.256,3000169,0
2016-02-01,19.16,19.285,18.976,19.12,2676499,0
2016-02-02,18.794,18.967,18.303,18.871,4064193,0
2016-02-03,18.967,19.083,18.466,18.572,2970969,0
2016-02-04,18.572,18.649,18.115,18.312,2925286,0
2016-02-05,18.312,18.881,18.312,18.601,3771318,0
2016-02-08,18.437,18.514,17.994,18.283,3343195,0
2016-02-09,18.042,18.466,17.444,18.331,4989478,0
2016-02-10,18.986,19.921,18.986,19.275,6592078,0
2016-02-11,19.064,19.449,18.976,19.294,2252782,0
2016-02-12,19.391,19.96,19.304,19.921,3705058,0
2016-02-16,20.239,20.403,19.669,20.201,3031373,0
2016-02-17,20.296,20.366,19.724,19.97,2958495,0
2016-02-18,20.036,20.239,19.285,19.979,3805257,0
2016-02-19,19.921,19.999,19.555,19.729,4175592,0
2016-02-22,19.854,20.154,17.898,18.195,11491687,0
2016-02-23,18.11,19.256,17.984,18.553,6057910,0
2016-02-24,18.466,18.563,18.061,18.408,4989792,0
2016-02-25,18.504,18.755,18.303,18.649,3730309,0
2016-02-26,18.698,19.006,18.519,18.591,2438921,0
2016-02-29,18.591,18.832,18.417,18.591,1498311,0
2016-03-01,18.745,18.909,18.432,18.524,2048653,0
2016-03-02,18.514,18.649,18.422,18.601,2623168,0
2016-03-03,18.629,18.639,18.369,18.476,2310331,0
2016-03-04,18.581,18.876,18.369,18.62,2840122,0
2016-03-07,18.581,18.861,18.524,18.698,2410958,0
2016-03-08,18.659,18.89,18.642,18.669,2493008,0
2016-03-09,18.707,18.846,18.504,18.804,2293441,0
2016-03-10,18.842,18.949,18.609,18.774,2068029,0
2016-03-11,18.89,19.122,18.716,18.823,2137738,0
2016-03-14,18.823,18.997,18.726,18.987,2175698,0
2016-03-15,18.939,18.997,18.716,18.939,2647564,0
2016-03-16,18.929,19.287,18.804,19.258,2501812,0
2016-03-17,19.238,19.301,19.075,19.104,2333594,0
2016-03-18,19.142,19.231,18.919,18.959,2116559,0
2016-03-21,19.017,19.026,18.396,18.628,2309426,0
2016-03-22,18.31,18.349,16.306,16.382,14143939,0
2016-03-23,16.585,17.061,16.362,16.76,5737312,0
2016-03-24,16.674,16.853,16.47,16.604,2324293,0
2016-03-28,16.594,16.694,16.411,16.48,1169858,0
2016-03-29,16.509,16.964,16.431,16.896,2286148,0
2016-03-30,16.925,17.021,16.519,16.887,3476778,0
2016-03-31,16.838,16.991,16.604,16.769,2374406,0
2016-04-01,16.664,16.838,16.576,16.808,2526991,0
2016-04-04,16.798,16.925,16.461,16.858,2399550,0
2016-04-05,16.808,16.991,16.558,16.624,2585345,0
2016-04-06,16.614,16.751,16.476,16.713,1562158,0
2016-04-07,16.713,16.901,16.644,16.731,1433446,0
2016-04-08,16.741,16.887,16.649,16.674,1573477,0
2016-04-11,16.713,16.838,16.509,16.576,1471308,0
2016-04-12,16.594,16.788,16.509,16.76,1521600,0
2016-04-13,16.731,16.788,16.48,16.548,2214081,0
2016-04-14,16.585,16.654,16.421,16.48,1477679,0
2016-04-15,16.5,16.887,16.441,16.858,2465606,0
2016-04-18,16.76,16.848,16.566,16.614,1126063,0
2016-04-19,16.704,16.828,16.538,16.731,1561931,0
2016-04-20,16.674,16.867,16.576,16.664,1527079,0
2016-04-21,16.664,16.674,16.034,16.064,3029778,0
2016-04-22,16.092,16.179,15.811,16.142,2008191,0
2016-04-25,16.064,16.798,16.024,16.576,2058468,0
2016-04-26,16.566,16.774,16.509,16.684,1230642,0
2016-04-27,16.722,17.031,16.558,16.634,1353258,0
2016-04-28,16.594,16.848,16.5,16.741,1282515,0
2016-04-29,16.722,16.848,16.604,16.684,915475,0
2016-05-02,16.722,16.945,16.594,16.925,1036638,0
2016-05-03,16.887,17.225,16.751,17.12,1430196,0
2016-05-04,16.991,17.195,16.925,17.001,1710508,0
2016-05-05,17.1,17.622,17.026,17.507,2039155,0
2016-05-06,17.573,17.612,17.215,17.497,2171596,0
2016-05-09,17.545,17.784,17.487,17.631,3123771,0
2016-05-10,17.73,18.329,17.351,17.583,5482971,0
2016-05-11,17.68,17.71,17.185,17.612,3032734,0
2016-05-12,17.622,18.241,17.536,18.057,2036700,0
2016-05-13,18.057,18.231,17.864,17.99,1699669,0
2016-05-16,18.067,18.087,17.859,17.904,1331426,0
2016-05-17,17.854,17.971,17.351,17.428,1585199,0
2016-05-18,17.37,17.37,16.808,17.255,1847152,0
2016-05-19,17.225,17.448,17.176,17.429,1154429,0
2016-05-20,17.458,17.667,17.386,17.537,1303539,0
2016-05-23,17.614,18.207,17.614,17.837,1957246,0
2016-05-24,17.897,18.053,17.817,17.965,1352304,0
2016-05-25,17.926,17.956,17.702,17.742,1538237,0
2016-05-26,17.798,18.061,17.742,17.77,1363698,0
2016-05-27,17.847,18.051,17.827,18.022,1016331,0
2016-05-31,18.091,18.131,17.677,17.789,1231608,0
2016-06-01,17.817,18.121,17.752,18.091,1172506,0
2016-06-02,18.101,18.393,18.022,18.383,1468843,0
2016-06-03,18.431,18.46,18.076,18.161,1159782,0
2016-06-06,18.111,18.246,17.747,17.77,1972080,0
2016-06-07,17.817,17.946,17.762,17.847,1620128,0
2016-06-08,17.857,18.022,17.789,17.867,1266192,0
2016-06-09,17.857,17.956,17.762,17.78,1320951,0
2016-06-10,17.518,17.765,17.263,17.303,2155936,0
2016-06-13,17.293,17.293,16.787,16.806,2568731,0
2016-06-14,16.806,17.02,16.701,16.904,2382867,0
2016-06-15,16.972,17.065,16.796,16.972,2188031,0
2016-06-16,16.972,17.205,16.962,17.176,1679450,0
2016-06-17,17.099,17.195,16.786,17.109,1842738,0
2016-06-20,17.245,17.518,17.205,17.263,1413948,0
2016-06-21,17.313,17.439,17.147,17.399,1096745,0
2016-06-22,17.429,17.478,16.904,17,1584299,0
2016-06-23,17.119,17.255,16.924,17.109,1397953,0
2016-06-24,16.387,17.089,16.387,16.981,1893437,0
2016-06-27,16.953,17.06,16.728,16.786,3028548,0
2016-06-28,16.786,17.05,16.686,16.826,1657273,0
2016-06-29,16.962,17.119,16.796,17.04,1453640,0
2016-06-30,17.05,17.857,16.786,17.604,3226717,0
2016-07-01,17.633,17.817,17.488,17.624,1655668,0
2016-07-05,17.585,17.808,17.361,17.78,1483336,0
2016-07-06,17.847,18.412,17.78,18.286,2572556,0
2016-07-07,18.54,18.821,18.402,18.431,1886313,0
2016-07-08,18.431,18.802,18.151,18.685,2352976,0
2016-07-11,19.112,19.142,18.266,18.355,1641592,0
2016-07-12,18.355,18.54,18.187,18.364,1142489,0
2016-07-13,18.355,18.54,18.286,18.441,970319,0
2016-07-14,18.45,18.52,18.056,18.081,1258326,0
2016-07-15,18.131,18.226,18.003,18.091,844568,0
2016-07-18,18.131,18.18,17.882,17.994,965779,0
2016-07-19,18.022,18.081,17.798,17.916,1056985,0
2016-07-20,17.877,17.961,17.537,17.643,1792789,0
2016-07-21,17.594,17.867,17.575,17.78,1297899,0
2016-07-22,17.798,18.131,17.762,18.051,947904,0
2016-07-25,18.003,18.455,17.937,18.061,1270071,0
2016-07-26,18.071,18.141,17.585,17.604,1017105,0
2016-07-27,17.633,17.71,17.361,17.478,1101825,0
2016-07-28,17.478,17.692,17.389,17.614,735262,0
2016-07-29,17.575,18.042,17.575,17.965,1720320,0
2016-08-01,17.936,18.383,17.887,18.383,1531881,0
2016-08-02,18.383,18.393,17.877,18.091,1553873,0
2016-08-03,18.061,18.18,17.916,18.003,1601052,0
2016-08-04,18.061,18.195,17.762,17.897,1329024,0
2016-08-05,17.926,18.535,17.907,18.315,2707796,0
2016-08-08,17.652,17.887,16.728,17.672,5606665,0
2016-08-09,17.527,17.916,17.155,17.624,2941443,0
2016-08-10,17.633,17.633,17.079,17.089,2502010,0
2016-08-11,17.147,17.273,16.948,17.06,2886503,0
2016-08-12,17.079,17.343,16.976,17,2570473,0
2016-08-15,17.01,17.166,16.801,16.856,1924608,0
2016-08-16,16.748,16.924,16.631,16.651,2287994,0
2016-08-17,16.651,16.738,16.457,16.611,2440203,0
2016-08-18,16.661,16.768,16.524,16.544,1510425,0
2016-08-19,16.563,16.592,16.338,16.426,1563803,0
2016-08-22,16.416,16.592,16.348,16.563,1287330,0
2016-08-23,16.563,16.945,16.485,16.925,2520985,0
2016-08-24,16.935,16.935,16.554,16.641,2249974,0
2016-08-25,16.621,16.661,16.436,16.456,3198129,0
2016-08-26,16.504,16.514,16.191,16.348,2442582,0
2016-08-29,16.309,16.572,16.299,16.465,1163782,0
2016-08-30,16.524,16.729,16.446,16.729,1531745,0
2016-08-31,16.72,16.876,16.661,16.837,1692797,0
2016-09-01,16.749,16.827,16.587,16.681,1612089,0
2016-09-02,16.651,16.955,16.641,16.876,1373808,0
2016-09-06,16.916,16.945,16.759,16.896,1903484,0
2016-09-07,16.847,16.876,16.366,16.426,2555951,0
2016-09-08,16.357,16.386,16.074,16.093,2955307,0
2016-09-09,15.975,15.975,15.467,15.536,3691604,0
2016-09-12,15.545,15.785,15.438,15.722,2287651,0
2016-09-13,15.654,15.77,15.545,15.604,1718911,0
2016-09-14,15.682,15.732,15.35,15.624,2307185,0
2016-09-15,15.614,16.28,15.554,16.2,3460382,0
2016-09-16,16.152,16.171,15.878,15.928,2247508,0
2016-09-19,15.918,16.065,15.809,15.829,1823922,0
2016-09-20,15.869,15.921,15.663,15.682,1301847,0
2016-09-21,15.654,15.888,15.58,15.839,1332369,0
2016-09-22,15.956,16.275,15.888,16.25,1774959,0
2016-09-23,16.113,16.181,15.937,16.143,1392458,0
2016-09-26,16.113,16.338,16.065,16.171,1735014,0
2016-09-27,16.25,16.26,15.995,16.035,1563850,0
2016-09-28,16.025,16.113,15.946,16.015,1385811,0
2016-09-29,16.015,16.181,16.015,16.035,949597,0
2016-09-30,16.065,16.21,15.995,16.045,1710309,0
2016-10-03,16.045,16.045,15.8,15.859,1672579,0
2016-10-04,15.878,16.069,15.849,15.859,980336,0
2016-10-05,15.869,16.098,15.859,15.985,1379308,0
2016-10-06,16.005,16.23,15.928,16.152,1098614,0
2016-10-07,16.152,16.161,15.751,15.878,1990423,0
2016-10-10,15.849,16.143,15.849,16.035,779752,0
2016-10-11,16.045,16.045,15.8,15.859,949395,0
2016-10-12,15.878,16.079,15.844,16.035,902937,0
2016-10-13,15.985,16.04,15.918,15.956,945895,0
2016-10-14,16.055,16.113,15.898,15.975,1246333,0
2016-10-17,16.005,16.2,15.985,16.152,764604,0
2016-10-18,16.22,16.406,16.161,16.366,962082,0
2016-10-19,16.386,16.436,16.22,16.366,1621966,0
2016-10-20,16.357,16.357,16.093,16.22,1464419,0
2016-10-21,16.171,16.275,16.015,16.25,1422260,0
2016-10-24,16.426,16.475,16.26,16.366,953557,0
2016-10-25,16.376,16.485,16.27,16.465,1329869,0
2016-10-26,16.446,16.563,16.338,16.446,1257429,0
2016-10-27,16.456,16.456,16.161,16.338,1118663,0
2016-10-28,16.338,18.5,16.25,18.089,12976954,0
2016-10-31,18.089,18.089,17.418,17.864,4617597,0
2016-11-01,17.824,18.059,17.698,17.874,2496146,0
2016-11-02,17.943,18.114,17.795,18.03,2491292,0
2016-11-03,18.059,18.089,17.904,18.001,2093653,0
2016-11-04,17.981,18.344,17.914,18.059,3251907,0
2016-11-07,18.626,18.636,18.206,18.47,3294323,0
2016-11-08,18.53,19.242,18.53,19.087,2239928,0
2016-11-09,18.755,19.362,18.656,19.352,2348341,0
2016-11-10,19.332,19.39,18.416,18.441,2535310,0
2016-11-11,18.431,18.56,18.129,18.305,2070377,0
2016-11-14,18.324,18.47,18.159,18.421,1474895,0
2016-11-15,18.53,18.638,18.402,18.402,1104214,0
2016-11-16,18.56,18.94,18.522,18.921,1386666,0
2016-11-17,19.019,19.314,18.861,19.274,1534530,0
2016-11-18,19.364,19.569,19.304,19.442,1561613,0
2016-11-21,19.364,19.845,19.274,19.697,1361213,0
2016-11-22,19.825,19.894,19.667,19.687,1686140,0
2016-11-23,19.569,19.767,19.471,19.491,1197345,0
2016-11-25,19.619,19.762,19.594,19.667,470569,0
2016-11-28,19.599,19.775,19.52,19.677,1223779,0
2016-11-29,19.795,20.178,19.638,20.16,1285115,0
2016-11-30,20.012,20.118,19.456,19.52,2193941,0
2016-12-01,19.412,19.501,18.793,18.823,1426053,0
2016-12-02,18.823,19.167,18.754,18.871,1805042,0
2016-12-05,19.009,19.795,19.009,19.767,1434983,0
2016-12-06,19.825,19.864,19.629,19.845,870650,0
2016-12-07,19.855,20.14,19.762,19.835,1813423,0
2016-12-08,19.737,19.855,19.569,19.757,1547715,0
2016-12-09,19.855,20.572,19.815,20.543,1276717,0
2016-12-12,20.493,20.788,20.385,20.493,1289551,0
2016-12-13,20.553,21.24,20.553,21.152,2059388,0
2016-12-14,21.132,21.358,20.661,20.788,1604825,0
2016-12-15,20.827,21.334,20.827,21.122,1138614,0
2016-12-16,21.181,21.653,21.044,21.594,2042512,0
2016-12-19,21.623,21.763,21.344,21.545,1107786,0
2016-12-20,21.477,21.663,21.152,21.623,1374132,0
2016-12-21,21.584,21.584,21.142,21.349,1125322,0
2016-12-22,21.25,21.515,21.122,21.191,1390158,0
2016-12-23,21.142,21.27,20.97,21.152,1214413,0
2016-12-27,21.132,21.285,20.974,21.201,1198605,0
2016-12-28,21.162,21.349,21.044,21.112,507868,0
2016-12-29,21.152,21.363,21.132,21.339,439960,0
2016-12-30,21.299,21.565,21.074,21.407,958322,0
2017-01-03,21.467,21.496,20.946,21.221,1579690,0
2017-01-04,21.25,21.928,21.201,21.535,1581896,0
2017-01-05,21.467,21.525,21.221,21.299,1037780,0
2017-01-06,21.221,21.447,21.024,21.211,890473,0
2017-01-09,21.132,21.152,20.671,20.68,1746923,0
2017-01-10,20.641,20.788,20.061,20.316,1777276,0
2017-01-11,20.306,20.326,20.041,20.228,1147308,0
2017-01-12,20.13,20.296,19.992,20.267,1068181,0
2017-01-13,20.356,20.591,20.238,20.562,755629,0
2017-01-17,20.572,20.631,20.178,20.306,951246,0
2017-01-18,20.572,20.974,20.395,20.946,1579403,0
2017-01-19,19.992,20.032,19.244,19.589,3300043,0
2017-01-20,19.51,19.825,19.402,19.501,2300495,0
2017-01-23,19.51,19.815,19.442,19.56,1861359,0
2017-01-24,19.589,19.727,19.51,19.599,1323690,0
2017-01-25,19.629,19.963,19.574,19.589,1086338,0
2017-01-26,19.638,19.825,19.55,19.805,1477222,0
2017-01-27,19.805,19.963,19.737,19.795,865269,0
2017-01-30,19.677,19.692,19.299,19.629,1431500,0
2017-01-31,19.657,19.845,19.377,19.52,2093993,0
2017-02-01,19.461,19.717,19.244,19.244,1526750,0
2017-02-02,19.432,19.569,19.284,19.402,1275113,0
2017-02-03,19.481,19.943,19.422,19.874,1090900,0
2017-02-06,19.923,19.923,19.444,19.54,817567,0
2017-02-07,19.54,19.747,19.344,19.422,915087,0
2017-02-08,19.461,19.643,19.372,19.599,947510,0
2017-02-09,19.638,20.459,19.491,20.336,1678006,0
2017-02-10,20.306,20.405,20.218,20.346,1197263,0
2017-02-13,20.434,20.483,20.125,20.326,1582500,0
2017-02-14,20.228,20.309,19.874,20.169,1200828,0
2017-02-15,20.08,20.169,19.943,20.1,1428575,0
2017-02-16,19.078,19.314,18.292,18.478,5703123,0
2017-02-17,18.321,18.429,18.183,18.212,2484598,0
2017-02-21,18.105,18.203,17.809,17.977,2519388,0
2017-02-22,17.958,18.075,17.859,18.075,1980389,0
2017-02-23,18.193,18.212,17.958,18.115,1459133,0
2017-02-24,18.055,18.145,17.948,18.135,1352545,0
2017-02-27,18.105,18.105,17.516,17.535,2506090,0
2017-02-28,17.869,18.135,17.702,17.928,2763757,0
2017-03-01,18.046,18.155,17.889,17.977,1229270,0
2017-03-02,17.948,18.065,17.849,17.958,833982,0
2017-03-03,17.977,18.135,17.809,18.115,1129643,0
2017-03-06,17.967,18.065,17.55,17.79,1629464,0
2017-03-07,17.732,17.809,17.54,17.555,1326813,0
2017-03-08,17.555,17.889,17.476,17.839,1249695,0
2017-03-09,17.899,18.155,17.849,18.125,1646212,0
2017-03-10,18.183,18.39,18.085,18.222,1917856,0
2017-03-13,18.145,18.212,17.849,18.046,1427879,0
2017-03-14,18.026,18.41,17.79,17.987,2315718,0
2017-03-15,18.006,18.695,18.006,18.518,2496232,0
2017-03-16,18.488,18.601,18.281,18.518,1468052,0
2017-03-17,18.953,19.12,18.577,19.071,4628527,0
2017-03-20,19.061,19.229,18.913,19.16,1171262,0
2017-03-21,19.179,19.229,18.834,19.011,2023672,0
2017-03-22,19.011,19.021,18.706,18.853,1501945,0
2017-03-23,18.903,19.091,18.804,18.863,1228542,0
2017-03-24,18.913,19.001,18.725,18.814,1249012,0
2017-03-27,18.814,19.021,18.666,18.745,1261026,0
2017-03-28,18.666,18.774,18.548,18.755,1439547,0
2017-03-29,18.706,18.972,18.636,18.943,1067956,0
2017-03-30,18.963,19.486,18.933,19.328,2435703,0
2017-03-31,19.328,19.515,19.11,19.416,1964258,0
2017-04-03,19.376,19.629,19.243,19.376,1445997,0
2017-04-04,19.376,19.396,19.16,19.229,1272447,0
2017-04-05,19.258,19.386,19.076,19.15,1448584,0
2017-04-06,19.091,19.318,18.888,19.16,1442233,0
2017-04-07,19.15,19.446,19.051,19.308,1428976,0
2017-04-10,19.338,19.604,19.238,19.525,1146884,0
2017-04-11,19.486,19.841,19.486,19.801,1457735,0
2017-04-12,19.801,19.851,19.456,19.496,1013265,0
2017-04-13,19.525,19.594,19.278,19.278,762987,0
2017-04-17,19.298,19.411,19.15,19.248,1296560,0
2017-04-18,19.238,19.348,19.061,19.238,1126375,0
2017-04-19,19.318,19.426,19.229,19.376,1306752,0
2017-04-20,19.436,19.801,19.406,19.703,1112068,0
2017-04-21,19.693,19.801,19.496,19.496,1089762,0
2017-04-24,19.753,19.781,19.555,19.574,801412,0
2017-04-25,19.673,19.733,19.515,19.723,920983,0
2017-04-26,19.643,19.733,19.426,19.535,1032867,0
2017-04-27,19.555,19.648,19.376,19.396,740843,0
2017-04-28,19.386,19.555,19.308,19.496,1127165,0
2017-05-01,19.545,19.634,19.348,19.396,883182,0
2017-05-02,19.456,19.496,19.125,19.169,1971643,0
2017-05-03,19.13,19.219,18.963,19.081,1696958,0
2017-05-04,19.101,19.248,19.006,19.169,1172906,0
2017-05-05,19.248,19.258,18.972,18.991,1302555,0
2017-05-08,19.001,19.13,18.681,18.863,2596704,0
2017-05-09,18.883,19.733,18.528,19.318,4008757,0
2017-05-10,19.169,19.426,18.913,19.12,3020034,0
2017-05-11,19.031,19.358,18.824,19.021,1689438,0
2017-05-12,19.011,19.051,18.636,18.676,1261260,0
2017-05-15,18.596,18.656,18.191,18.251,1310830,0
2017-05-16,18.291,18.32,18.024,18.113,1420710,0
2017-05-17,18.083,18.261,18.004,18.063,2000888,0
2017-05-18,18.083,18.182,17.915,17.964,1754011,0
2017-05-19,17.934,18.083,17.895,18.004,1185527,0
2017-05-22,17.974,18.252,17.974,18.133,817254,0
2017-05-23,18.153,18.282,18.073,18.173,1071459,0
2017-05-24,18.133,18.282,18.063,18.143,1105930,0
2017-05-25,18.173,18.331,18.058,18.302,802081,0
2017-05-26,18.361,18.411,18.202,18.312,819813,0
2017-05-30,18.262,18.292,18.138,18.143,1042792,0
2017-05-31,18.182,18.312,17.984,18.103,1850369,0
2017-06-01,18.202,18.381,18.063,18.381,1080358,0
2017-06-02,18.411,18.56,18.133,18.192,870116,0
2017-06-05,18.143,18.18,18.024,18.083,778271,0
2017-06-06,18.004,18.192,17.825,17.865,1247633,0
2017-06-07,17.885,18.123,17.766,18.073,1006667,0
2017-06-08,18.063,18.063,17.716,17.716,969959,0
2017-06-09,17.686,17.83,17.537,17.736,1188836,0
2017-06-12,17.726,18.479,17.726,18.063,1389824,0
2017-06-13,18.093,18.401,17.964,18.302,1344544,0
2017-06-14,18.341,18.565,18.163,18.272,913064,0
2017-06-15,18.232,18.312,17.915,18.073,2518311,0
2017-06-16,17.934,17.984,17.418,17.875,3737245,0
2017-06-19,17.845,17.944,17.681,17.785,1480469,0
2017-06-20,17.865,17.944,17.736,17.875,966401,0
2017-06-21,17.835,18.053,17.805,17.984,1931661,0
2017-06-22,17.905,18.073,17.478,17.498,1717681,0
2017-06-23,17.537,17.656,17.438,17.577,2190854,0
2017-06-26,17.696,17.795,17.503,17.527,1034047,0
2017-06-27,17.527,17.567,17.299,17.359,1226891,0
2017-06-28,17.458,17.577,17.309,17.329,1298373,0
2017-06-29,17.289,17.458,16.912,17.051,2054302,0
2017-06-30,17.071,17.25,16.872,16.872,1101603,0
2017-07-03,16.972,17.2,16.882,17.011,1111946,0
2017-07-05,17.021,17.031,16.416,16.416,1739685,0
2017-07-06,16.376,16.535,16.158,16.227,2008206,0
2017-07-07,16.287,16.446,16.044,16.068,1827527,0
2017-07-10,16.068,16.088,15.81,15.999,1728320,0
2017-07-11,16.029,16.029,15.825,15.86,1572552,0
2017-07-12,15.463,15.751,14.947,14.987,4312555,0
2017-07-13,14.967,15.036,14.688,14.917,3353948,0
2017-07-14,14.887,15.314,14.838,15.235,2567051,0
2017-07-17,15.215,15.413,15.205,15.384,1578159,0
2017-07-18,15.374,15.453,15.121,15.185,2565757,0
2017-07-19,15.195,15.265,14.917,15.046,1544531,0
2017-07-20,15.066,15.255,14.957,15.255,1635808,0
2017-07-21,15.274,15.364,15.145,15.235,1248416,0
2017-07-24,15.235,15.274,15.11,15.145,991069,0
2017-07-25,15.185,15.389,15.185,15.344,1373244,0
2017-07-26,15.344,15.533,15.23,15.265,1469696,0
2017-07-27,14.997,15.026,14.54,14.699,3806812,0
2017-07-28,14.649,14.937,14.595,14.907,1796223,0
2017-07-31,14.947,15.106,14.858,14.887,2215663,0
2017-08-01,14.917,15.026,14.818,14.987,1579403,0
2017-08-02,14.997,15.066,14.798,14.828,1037308,0
2017-08-03,14.818,15.046,14.788,14.848,1519587,0
2017-08-04,14.957,14.957,14.719,14.768,1319503,0
2017-08-07,14.709,14.947,14.619,14.858,2174688,0
2017-08-08,12.615,12.75,11.711,11.771,12191706,0
2017-08-09,11.662,12.019,11.106,11.314,6825650,0
2017-08-10,11.285,11.751,11.275,11.642,4098880,0
2017-08-11,11.582,12.247,11.463,12.148,2735353,0
2017-08-14,12.138,12.247,12.009,12.098,3316920,0
2017-08-15,12.049,12.069,11.726,11.771,2095678,0
2017-08-16,11.811,12.004,11.801,11.9,2159339,0
2017-08-17,11.84,11.9,11.39,11.42,2443787,0
2017-08-18,11.36,11.85,11.34,11.79,2071747,0
2017-08-21,11.74,11.81,11.48,11.56,891935,0
2017-08-22,11.53,11.67,11.51,11.59,1521768,0
2017-08-23,11.53,11.83,11.19,11.24,4332610,0
2017-08-24,11.27,11.29,10.91,11.02,2523291,0
2017-08-25,11.11,11.19,10.98,11.1,1190313,0
2017-08-28,11.15,11.19,10.745,10.99,1839347,0
2017-08-29,10.99,11.05,10.87,11,1256092,0
2017-08-30,10.94,11.02,10.8167,10.94,1396291,0
2017-08-31,10.89,11.05,10.87,11,1397425,0
2017-09-01,11.07,11.18,10.92,10.99,1439457,0
2017-09-05,10.98,11.1514,10.93,10.96,1066847,0
2017-09-06,11,11.2,10.96,11.1,1925537,0
2017-09-07,11.17,11.34,11.08,11.2,1277046,0
2017-09-08,11.18,11.265,10.91,10.96,1288333,0
2017-09-11,11,11.17,10.97,11.09,1158090,0
2017-09-12,11.15,11.31,11.125,11.23,1190770,0
2017-09-13,11.3,11.38,11.12,11.12,1118533,0
2017-09-14,11.15,11.2,10.96,11.06,1271892,0
2017-09-15,11.08,11.14,10.92,10.94,2288872,0
2017-09-18,11.02,11.075,10.83,11.05,1199445,0
2017-09-19,11.03,11.04,10.75,10.78,1028323,0
2017-09-20,10.72,10.845,10.57,10.76,1665212,0
2017-09-21,10.78,10.81,10.37,10.42,1969420,0
2017-09-22,10.46,10.51,10.3,10.5,1746513,0
2017-09-25,10.49,10.555,10.36,10.4,1371566,0
2017-09-26,10.42,11.08,10.41,10.83,2590278,0
2017-09-27,10.78,10.85,10.44,10.65,2028665,0
2017-09-28,10.67,11.08,10.65,10.77,1577826,0
2017-09-29,10.85,10.96,10.71,10.88,1091726,0
2017-10-02,10.93,11.01,10.78,10.84,1468444,0
2017-10-03,10.88,10.89,10.66,10.69,1252423,0
2017-10-04,10.71,10.96,10.71,10.78,2120559,0
2017-10-05,10.83,11.15,10.8,11.01,1229428,0
2017-10-06,10.98,11.03,10.81,10.82,678832,0
2017-10-09,10.84,10.93,10.73,10.78,1271066,0
2017-10-10,10.79,10.97,10.68,10.69,1236495,0
2017-10-11,10.75,10.87,10.69,10.74,1064432,0
2017-10-12,10.78,10.87,10.69,10.74,861722,0
2017-10-13,10.79,10.855,10.5,10.66,1245573,0
2017-10-16,10.61,10.7475,10.51,10.56,859770,0
2017-10-17,10.56,10.59,10.43,10.49,664716,0
2017-10-18,10.49,10.5975,10.47,10.48,732185,0
2017-10-19,10.46,10.54,10.34,10.38,753559,0
2017-10-20,10.4,10.49,10.27,10.45,1002805,0
2017-10-23,10.48,10.57,10.35,10.37,1002743,0
2017-10-24,10.39,10.42,10.11,10.2,1301960,0
2017-10-25,10.11,10.15,9.9,10.04,2102616,0
2017-10-26,10.03,10.05,9.85,9.95,1522967,0
2017-10-27,9.9,9.95,9.61,9.85,1175191,0
2017-10-30,9.84,9.88,9.64,9.69,1338872,0
2017-10-31,9.78,10.03,9.69,9.75,1642905,0
2017-11-01,9.8,9.98,9.69,9.74,1517164,0
2017-11-02,9.66,9.76,9.36,9.45,2224555,0
2017-11-03,9.39,9.5,9.3,9.31,2036938,0
2017-11-06,9.32,9.3487,9.18,9.19,3844119,0
2017-11-07,9.66,10.18,9.04,9.09,4821977,0
2017-11-08,9.07,9.75,9.01,9.65,3809849,0
2017-11-09,9.61,9.83,9.55,9.57,2765555,0
2017-11-10,9.52,9.575,9.39,9.53,2107024,0
