Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.6611,8.8313,8.5951,8.801,495286,0
2005-02-28,8.801,8.9336,8.7651,8.9336,913973,0
2005-03-01,8.9495,8.9495,8.8824,8.942,675113,0
2005-03-02,8.942,8.9994,8.8972,8.9711,528879,0
2005-03-03,8.9187,9.2602,8.9111,9.1842,1873975,0
2005-03-04,9.1978,9.4787,9.1553,9.4619,1452568,0
2005-03-07,9.4708,9.552,9.3983,9.529,1495226,0
2005-03-08,9.524,9.576,9.4876,9.559,984780,0
2005-03-09,9.536,9.559,9.4619,9.4876,780782,0
2005-03-10,9.4549,9.583,9.4549,9.552,808788,0
2005-03-11,9.591,9.626,9.552,9.583,586501,0
2005-03-14,9.626,9.811,9.576,9.738,894861,0
2005-03-15,9.7,9.818,9.599,9.611,588121,0
2005-03-16,9.591,9.604,9.4072,9.4401,1347550,0
2005-03-17,9.4072,9.501,9.3175,9.4371,1147823,0
2005-03-18,9.4876,9.552,9.3905,9.536,665186,0
2005-03-21,9.536,9.536,9.4153,9.4965,727481,0
2005-03-22,9.446,9.568,9.4153,9.4619,423410,0
2005-03-23,9.4072,9.4619,9.3327,9.3739,534509,0
2005-03-24,9.3601,9.4965,9.3405,9.3405,439205,0
2005-03-28,9.3523,9.4153,9.3257,9.3257,539257,0
2005-03-29,9.3523,9.4371,9.3257,9.3523,553872,0
2005-03-30,9.3175,9.4708,9.3175,9.446,664920,0
2005-03-31,9.4708,9.649,9.4153,9.576,578430,0
2005-04-01,9.649,9.7,9.552,9.591,561534,0
2005-04-04,9.611,9.611,9.4787,9.552,517684,0
2005-04-05,9.544,9.684,9.544,9.649,434392,0
2005-04-06,9.626,9.7,9.626,9.671,238735,0
2005-04-07,9.649,9.707,9.649,9.707,311697,0
2005-04-08,9.662,9.7,9.552,9.576,169539,0
2005-04-11,9.617,9.617,9.4965,9.4965,385084,0
2005-04-12,9.4787,9.524,9.3983,9.516,919445,0
2005-04-13,9.4401,9.649,9.4302,9.599,1265560,0
2005-04-14,9.591,9.649,9.51,9.529,532178,0
2005-04-15,9.516,9.559,9.2199,9.2728,580897,0
2005-04-18,9.2199,9.3327,9.2141,9.2728,740032,0
2005-04-19,9.3175,9.3905,9.2437,9.3905,1747927,0
2005-04-20,9.4371,9.4708,9.2787,9.3679,1185848,0
2005-04-21,9.4401,9.804,9.3679,9.723,1263825,0
2005-04-22,9.758,9.906,9.707,9.744,1194632,0
2005-04-25,9.758,9.963,9.738,9.963,1663805,0
2005-04-26,9.971,10.075,9.937,10.011,1609582,0
2005-04-27,9.986,9.994,9.854,9.883,881224,0
2005-04-28,9.877,9.937,9.671,9.723,1185946,0
2005-04-29,9.788,9.796,9.599,9.707,817990,0
2005-05-02,9.662,9.937,9.662,9.937,913719,0
2005-05-03,9.937,10.113,9.915,10.04,958621,0
2005-05-04,10.099,10.113,10.011,10.075,1003020,0
2005-05-05,10.058,10.172,9.986,10.163,932855,0
2005-05-06,10.223,10.223,10.034,10.067,572427,0
2005-05-09,10.099,10.135,10.017,10.135,594846,0
2005-05-10,10.135,10.172,10.075,10.113,684809,0
2005-05-11,10.113,10.12,10.034,10.083,912409,0
2005-05-12,10.046,10.091,9.971,10.002,665500,0
2005-05-13,10.011,10.075,9.963,10.011,480086,0
2005-05-16,10.017,10.163,10.017,10.091,1169512,0
2005-05-17,10.135,10.194,10.052,10.163,549865,0
2005-05-18,10.237,10.297,10.149,10.187,733667,0
2005-05-19,10.216,10.216,10.106,10.154,342695,0
2005-05-20,10.267,10.275,10.091,10.149,335666,0
2005-05-23,10.223,10.223,10.083,10.142,659125,0
2005-05-24,10.259,10.259,10.04,10.075,477422,0
2005-05-25,10.149,10.149,9.979,10.011,410930,0
2005-05-26,10.046,10.067,9.93,9.963,577343,0
2005-05-27,10.067,10.067,9.922,9.994,616308,0
2005-05-31,10.067,10.067,9.922,9.93,309429,0
2005-06-01,9.994,10.135,9.93,10.12,463241,0
2005-06-02,10.128,10.208,10.025,10.179,386120,0
2005-06-03,10.259,10.259,10.011,10.106,437859,0
2005-06-06,10.154,10.254,10.075,10.128,339414,0
2005-06-07,10.2,10.216,10.058,10.128,419577,0
2005-06-08,10.194,10.237,10.017,10.075,449957,0
2005-06-09,10.149,10.154,10.017,10.142,463152,0
2005-06-10,10.187,10.187,9.994,10.083,209306,0
2005-06-13,10.106,10.113,9.937,10.04,635056,0
2005-06-14,10.083,10.135,9.979,10.135,589427,0
2005-06-15,10.179,10.187,10.075,10.099,368535,0
2005-06-16,10.128,10.31,10.052,10.208,481346,0
2005-06-17,10.267,10.267,9.944,10.052,1579756,0
2005-06-20,10.067,10.163,9.944,10.083,566480,0
2005-06-21,10.142,10.142,10.052,10.091,702402,0
2005-06-22,10.135,10.135,10.04,10.135,290681,0
2005-06-23,10.106,10.393,10.017,10.187,699468,0
2005-06-24,10.208,10.334,10.2,10.216,1761594,0
2005-06-27,10.267,10.37,10.194,10.362,772307,0
2005-06-28,10.452,10.524,10.349,10.517,872163,0
2005-06-29,10.532,10.62,10.466,10.62,503135,0
2005-06-30,10.653,10.686,10.548,10.605,418724,0
2005-07-01,10.686,10.828,10.62,10.773,586956,0
2005-07-05,10.733,10.754,10.678,10.694,442164,0
2005-07-06,10.725,10.733,10.665,10.665,336493,0
2005-07-07,10.717,10.717,10.628,10.67,579471,0
2005-07-08,10.733,10.877,10.699,10.767,680617,0
2005-07-11,10.686,10.781,10.556,10.694,1067361,0
2005-07-12,10.725,10.767,10.532,10.733,597105,0
2005-07-13,10.781,10.909,10.725,10.902,472273,0
2005-07-14,10.894,11.02,10.869,10.916,565914,0
2005-07-15,10.922,11.027,10.862,10.974,345840,0
2005-07-18,10.952,11.033,10.945,10.974,375241,0
2005-07-19,10.966,11.173,10.966,11.122,734535,0
2005-07-20,11.083,11.432,11.083,11.304,650005,0
2005-07-21,11.312,11.312,11.151,11.188,346904,0
2005-07-22,11.151,11.366,11.092,11.255,398437,0
2005-07-25,11.196,11.379,11.143,11.159,409515,0
2005-07-26,11.246,11.246,11.056,11.128,511965,0
2005-07-27,11.062,11.122,10.916,10.966,445053,0
2005-07-28,10.781,11.003,10.725,10.974,273080,0
2005-07-29,10.974,11.069,10.909,10.98,394779,0
2005-08-01,11.003,11.223,10.959,11.069,632173,0
2005-08-02,10.966,11.27,10.959,11.27,925523,0
2005-08-03,11.246,11.836,11.239,11.702,1314100,0
2005-08-04,11.718,11.718,11.223,11.358,647860,0
2005-08-05,11.327,11.372,11.151,11.216,360541,0
2005-08-08,11.196,11.291,11.011,11.011,339710,0
2005-08-09,11.033,11.173,10.974,11.027,476504,0
2005-08-10,11.076,11.116,11.003,11.116,698146,0
2005-08-11,11.048,11.083,10.869,11.02,1097663,0
2005-08-12,10.974,11.048,10.922,10.989,736287,0
2005-08-15,11.027,11.204,10.966,11.039,584250,0
2005-08-16,11.076,11.173,10.894,10.938,284426,0
2005-08-17,10.938,10.938,10.717,10.754,691993,0
2005-08-18,10.798,10.798,10.636,10.686,445771,0
2005-08-19,10.653,10.733,10.614,10.717,329984,0
2005-08-22,10.665,10.843,10.665,10.805,431248,0
2005-08-23,10.789,10.843,10.636,10.754,285150,0
2005-08-24,10.747,10.821,10.605,10.699,278128,0
2005-08-25,10.717,10.717,10.614,10.665,329751,0
2005-08-26,10.665,10.665,10.362,10.548,678230,0
2005-08-29,10.496,10.614,10.429,10.584,860637,0
2005-08-30,10.563,10.563,10.326,10.437,285619,0
2005-08-31,10.444,10.459,10.326,10.341,539334,0
2005-09-01,10.349,10.488,10.31,10.429,510246,0
2005-09-02,10.407,10.452,10.349,10.414,315729,0
2005-09-06,10.4,10.496,10.362,10.444,340274,0
2005-09-07,10.421,10.466,10.4,10.444,394267,0
2005-09-08,10.437,10.496,10.297,10.356,303296,0
2005-09-09,10.349,10.421,10.318,10.393,462044,0
2005-09-12,10.437,10.459,10.31,10.349,404818,0
2005-09-13,10.281,10.377,10.149,10.154,356410,0
2005-09-14,10.149,10.275,9.906,10.025,893368,0
2005-09-15,10.017,10.163,10.017,10.154,455305,0
2005-09-16,10.179,10.208,10.067,10.172,432758,0
2005-09-19,10.2,10.488,10.2,10.334,492399,0
2005-09-20,10.297,10.384,10.172,10.254,211598,0
2005-09-21,10.194,10.194,9.95,9.986,477278,0
2005-09-22,10.025,10.135,9.877,10.058,712825,0
2005-09-23,10.034,10.2,10.017,10.172,305973,0
2005-09-26,10.208,10.349,9.963,10.034,489930,0
2005-09-27,10.034,10.223,9.915,10.163,539859,0
2005-09-28,10.163,10.237,10.017,10.034,307974,0
2005-09-29,10.017,10.179,10.017,10.172,382194,0
2005-09-30,10.154,10.275,10.154,10.163,163478,0
2005-10-03,10.149,10.31,10.12,10.31,431783,0
2005-10-04,10.297,10.362,10.237,10.304,311204,0
2005-10-05,10.334,10.334,10.149,10.172,387439,0
2005-10-06,10.821,10.869,10.246,10.48,2142484,0
2005-10-07,10.459,10.773,10.459,10.665,593728,0
2005-10-10,10.653,10.678,10.51,10.614,566216,0
2005-10-11,10.563,10.628,10.48,10.556,585212,0
2005-10-12,10.628,10.653,10.349,10.407,985353,0
2005-10-13,10.421,10.466,10.384,10.466,1690868,0
2005-10-14,10.524,10.754,10.459,10.74,359301,0
2005-10-17,10.708,10.828,10.699,10.754,295144,0
2005-10-18,10.773,11.255,10.767,11.128,1752212,0
2005-10-19,11.159,11.392,10.996,11.372,990121,0
2005-10-20,11.379,11.565,11.312,11.366,1292030,0
2005-10-21,11.336,11.432,11.319,11.392,744675,0
2005-10-24,11.629,11.629,11.379,11.407,931288,0
2005-10-25,11.432,11.446,11.188,11.277,936432,0
2005-10-26,11.304,11.304,11.092,11.173,824896,0
2005-10-27,11.196,11.196,11.135,11.188,545600,0
2005-10-28,11.223,11.223,10.996,11.135,733023,0
2005-10-31,11.166,11.351,11.122,11.291,318960,0
2005-11-01,11.336,11.44,11.188,11.386,704279,0
2005-11-02,11.372,11.622,11.304,11.542,570437,0
2005-11-03,11.549,11.584,11.358,11.416,741809,0
2005-11-04,11.519,11.565,11.446,11.527,531962,0
2005-11-07,11.392,11.534,11.392,11.416,521315,0
2005-11-08,11.461,11.461,11.232,11.263,346451,0
2005-11-09,11.336,11.372,11.204,11.263,480374,0
2005-11-10,11.327,11.571,11.196,11.571,329411,0
2005-11-11,11.629,11.702,11.511,11.696,261269,0
2005-11-14,11.718,11.718,11.571,11.646,399778,0
2005-11-15,11.718,11.779,11.591,11.681,452468,0
2005-11-16,11.733,11.747,11.565,11.606,683614,0
2005-11-17,11.674,11.718,11.511,11.638,306267,0
2005-11-18,11.702,11.733,11.558,11.571,434716,0
2005-11-21,11.578,11.638,11.534,11.571,442740,0
2005-11-22,11.558,11.638,11.496,11.571,268254,0
2005-11-23,11.558,11.606,11.534,11.565,279747,0
2005-11-25,11.584,11.615,11.542,11.571,180133,0
2005-11-28,11.591,11.599,11.232,11.255,853696,0
2005-11-29,11.312,11.386,11.116,11.143,982145,0
2005-11-30,11.151,11.27,10.877,10.916,2578689,0
2005-12-01,11.033,11.069,10.974,11.033,802233,0
2005-12-02,10.945,11.039,10.902,11.027,715308,0
2005-12-05,10.959,11.062,10.856,10.916,785798,0
2005-12-06,10.952,11.116,10.862,10.909,746113,0
2005-12-07,10.974,11.011,10.869,10.922,935491,0
2005-12-08,10.856,11.003,10.856,10.885,596831,0
2005-12-09,10.952,11.116,10.885,11.003,719339,0
2005-12-12,11.056,11.056,10.885,10.916,572729,0
2005-12-13,10.974,11.076,10.938,11.039,647784,0
2005-12-14,11.108,11.298,11.062,11.246,902840,0
2005-12-15,11.304,11.304,10.989,11.048,705798,0
2005-12-16,11.108,11.239,10.922,10.959,2357012,0
2005-12-19,11.02,11.062,10.909,10.945,738520,0
2005-12-20,10.974,11.048,10.916,10.959,899978,0
2005-12-21,11.062,11.122,10.959,10.98,507810,0
2005-12-22,11.062,11.062,10.952,10.974,379145,0
2005-12-23,11.011,11.048,10.974,11.011,241771,0
2005-12-27,11.039,11.083,10.938,10.959,273490,0
2005-12-28,11.011,11.011,10.922,10.98,410076,0
2005-12-29,11.02,11.02,10.828,10.843,318236,0
2005-12-30,10.869,10.916,10.74,10.894,393033,0
2006-01-03,10.902,10.989,10.828,10.974,1094628,0
2006-01-04,11.033,11.173,10.996,11.173,887600,0
2006-01-05,11.196,11.246,11.143,11.188,537231,0
2006-01-06,11.188,11.263,11.151,11.239,1873146,0
2006-01-09,11.283,11.386,11.255,11.319,552021,0
2006-01-10,11.351,11.351,11.216,11.344,681339,0
2006-01-11,11.351,11.351,11.173,11.298,494145,0
2006-01-12,11.392,11.392,11.1,11.135,355799,0
2006-01-13,11.188,11.223,11.151,11.173,489104,0
2006-01-17,11.223,11.239,11.048,11.166,365880,0
2006-01-18,11.159,11.298,11.069,11.283,363797,0
2006-01-19,11.392,11.399,11.116,11.122,447490,0
2006-01-20,11.18,11.188,10.902,10.909,723132,0
2006-01-23,10.902,10.989,10.835,10.952,966662,0
2006-01-24,10.996,10.996,10.699,10.754,1024185,0
2006-01-25,10.828,10.828,10.653,10.813,1726707,0
2006-01-26,10.848,10.945,10.805,10.909,1018204,0
2006-01-27,10.98,10.98,10.843,10.885,647611,0
2006-01-30,10.902,10.902,10.605,10.699,714721,0
2006-01-31,10.74,10.805,10.62,10.76,787120,0
2006-02-01,10.74,10.813,10.577,10.636,1061800,0
2006-02-02,10.653,10.708,10.524,10.699,750534,0
2006-02-03,10.717,10.717,10.524,10.614,759637,0
2006-02-06,10.644,10.644,10.556,10.605,229695,0
2006-02-07,10.577,10.665,10.539,10.62,407582,0
2006-02-08,10.644,10.694,10.584,10.686,216460,0
2006-02-09,10.653,10.733,10.584,10.659,319792,0
2006-02-10,10.699,10.885,10.62,10.877,552449,0
2006-02-13,10.909,10.909,10.694,10.725,210256,0
2006-02-14,10.767,10.869,10.754,10.828,216977,0
2006-02-15,10.902,11.003,10.821,10.894,476943,0
2006-02-16,10.959,11.062,10.902,11.003,456875,0
2006-02-17,11.048,11.048,10.902,10.909,241989,0
2006-02-21,10.98,10.98,10.862,10.885,691318,0
2006-02-22,10.959,11.083,10.885,11.048,369971,0
2006-02-23,11.076,11.076,10.848,10.916,358003,0
2006-02-24,10.966,10.974,10.828,10.916,321745,0
2006-02-27,10.877,11.027,10.869,10.966,296611,0
2006-02-28,11.02,11.02,10.805,10.848,369417,0
2006-03-01,10.828,10.869,10.773,10.862,357284,0
2006-03-02,10.902,10.902,10.76,10.798,638333,0
2006-03-03,10.813,10.909,10.798,10.856,1045564,0
2006-03-06,10.835,10.902,10.789,10.894,502895,0
2006-03-07,10.869,10.916,10.828,10.916,406223,0
2006-03-08,10.938,11.011,10.869,11.011,403410,0
2006-03-09,11.033,11.076,10.996,11.011,336181,0
2006-03-10,11.033,11.122,10.966,11.122,405183,0
2006-03-13,11.135,11.283,11.116,11.18,424563,0
2006-03-14,11.173,11.423,11.173,11.386,1137024,0
2006-03-15,11.372,11.558,11.366,11.558,648787,0
2006-03-16,11.571,11.696,11.571,11.646,835928,0
2006-03-17,11.702,11.799,11.661,11.733,639142,0
2006-03-20,11.771,11.784,11.702,11.733,999309,0
2006-03-21,11.747,11.828,11.71,11.747,1055969,0
2006-03-22,11.747,11.828,11.71,11.784,614770,0
2006-03-23,11.866,11.866,11.687,11.71,535689,0
2006-03-24,11.755,11.755,11.584,11.615,254565,0
2006-03-27,11.646,11.646,11.481,11.549,405036,0
2006-03-28,11.599,11.599,11.366,11.416,277170,0
2006-03-29,11.527,11.527,11.298,11.446,648510,0
2006-03-30,11.489,11.489,11.344,11.366,183011,0
2006-03-31,11.454,11.511,11.366,11.489,389773,0
2006-04-03,11.571,11.687,11.503,11.638,1084268,0
2006-04-04,11.629,11.726,11.615,11.71,578013,0
2006-04-05,11.741,11.763,11.696,11.747,487602,0
2006-04-06,11.747,11.791,11.726,11.755,758161,0
2006-04-07,11.799,11.931,11.733,11.836,673589,0
2006-04-10,11.806,11.842,11.747,11.784,411392,0
2006-04-11,11.791,11.799,11.606,11.629,343901,0
2006-04-12,11.606,11.666,11.542,11.638,382755,0
2006-04-13,11.599,11.718,11.599,11.615,353421,0
2006-04-17,11.646,11.784,11.599,11.784,329451,0
2006-04-18,11.763,11.918,11.718,11.9,685064,0
2006-04-19,11.909,12.005,11.82,11.998,449490,0
2006-04-20,11.924,12.013,11.784,11.892,1204035,0
2006-04-21,11.887,11.892,11.606,11.687,649054,0
2006-04-24,11.653,11.71,11.549,11.591,826039,0
2006-04-25,11.606,11.606,11.469,11.527,552211,0
2006-04-26,11.481,11.571,11.481,11.489,251503,0
2006-04-27,11.432,11.489,11.319,11.489,773408,0
2006-04-28,11.446,11.489,11.432,11.489,290301,0
2006-05-01,11.489,11.489,11.386,11.461,745549,0
2006-05-02,11.446,11.606,11.298,11.366,1154039,0
2006-05-03,11.366,11.379,11.291,11.336,643456,0
2006-05-04,11.344,11.511,11.327,11.351,295507,0
2006-05-05,11.336,11.416,11.336,11.386,360251,0
2006-05-08,11.416,11.503,11.379,11.454,541747,0
2006-05-09,11.423,11.496,11.399,11.476,371754,0
2006-05-10,11.496,11.519,11.416,11.489,471993,0
2006-05-11,11.454,11.496,11.319,11.344,453705,0
2006-05-12,11.304,11.432,11.21,11.21,768043,0
2006-05-15,11.263,11.263,11.056,11.173,1156986,0
2006-05-16,11.204,11.223,11.048,11.069,435191,0
2006-05-17,11.048,11.056,10.835,10.877,568521,0
2006-05-18,10.93,11.027,10.843,10.843,1058081,0
2006-05-19,10.848,11.083,10.848,10.974,489550,0
2006-05-22,10.93,11.122,10.93,11.083,576718,0
2006-05-23,11.159,11.159,10.996,10.996,439651,0
2006-05-24,11.011,11.069,10.828,11.003,993136,0
2006-05-25,11.048,11.116,10.974,11.092,352665,0
2006-05-26,11.489,12.102,11.489,11.813,2684916,0
2006-05-30,11.763,11.859,11.565,11.629,786726,0
2006-05-31,11.653,11.687,11.519,11.549,1380991,0
2006-06-01,11.527,11.661,11.527,11.638,595334,0
2006-06-02,11.646,11.747,11.646,11.726,483725,0
2006-06-05,11.726,11.741,11.599,11.681,829705,0
2006-06-06,11.674,11.71,11.527,11.615,507164,0
2006-06-07,11.629,11.842,11.578,11.813,906408,0
2006-06-08,11.779,11.859,11.733,11.806,722049,0
2006-06-09,11.859,11.924,11.702,11.918,1051771,0
2006-06-12,11.9,11.924,11.718,11.779,580402,0
2006-06-13,11.71,11.875,11.549,11.549,633625,0
2006-06-14,11.571,11.696,11.44,11.454,521871,0
2006-06-15,11.446,11.779,11.446,11.733,565341,0
2006-06-16,11.687,11.806,11.591,11.629,352943,0
2006-06-19,11.622,11.702,11.44,11.454,304262,0
2006-06-20,11.476,11.519,11.372,11.372,283381,0
2006-06-21,11.344,11.519,11.344,11.446,373368,0
2006-06-22,11.399,11.511,11.399,11.489,623003,0
2006-06-23,11.503,11.503,11.399,11.416,337945,0
2006-06-26,11.386,11.565,11.386,11.527,250867,0
2006-06-27,11.489,11.565,11.319,11.379,311783,0
2006-06-28,11.366,11.481,11.327,11.379,921942,0
2006-06-29,11.379,11.542,11.27,11.503,717295,0
2006-06-30,11.542,11.549,11.44,11.519,1463805,0
2006-07-03,11.476,11.638,11.407,11.638,501481,0
2006-07-05,11.681,11.681,11.423,11.469,820249,0
2006-07-06,11.511,11.584,11.454,11.476,697800,0
2006-07-07,11.496,11.565,11.379,11.416,754296,0
2006-07-10,11.476,11.571,11.399,11.44,426911,0
2006-07-11,11.476,11.476,11.327,11.416,252955,0
2006-07-12,11.454,11.489,11.336,11.336,233481,0
2006-07-13,11.351,11.351,11.223,11.298,468870,0
2006-07-14,11.386,11.386,11.223,11.239,319686,0
2006-07-17,11.216,11.358,11.188,11.291,388972,0
2006-07-18,11.351,11.653,11.344,11.584,681878,0
2006-07-19,11.646,11.842,11.599,11.806,847489,0
2006-07-20,11.909,11.909,11.741,11.784,676999,0
2006-07-21,11.887,12.005,11.629,12.005,1397351,0
2006-07-24,12.115,12.401,12.028,12.212,1410585,0
2006-07-25,12.168,12.652,12.168,12.47,2749700,0
2006-07-26,12.558,12.741,12.448,12.631,866272,0
2006-07-27,12.741,12.801,12.692,12.705,1031113,0
2006-07-28,12.646,12.83,12.646,12.705,1131521,0
2006-07-31,12.741,12.741,12.558,12.586,703085,0
2006-08-01,12.639,12.652,12.327,12.504,640542,0
2006-08-02,12.609,12.609,12.448,12.504,509295,0
2006-08-03,12.504,12.595,12.456,12.558,649725,0
2006-08-04,12.602,12.734,12.558,12.586,682312,0
2006-08-07,12.646,12.646,12.512,12.571,799477,0
2006-08-08,12.646,12.699,12.529,12.586,374721,0
2006-08-09,12.734,12.741,12.417,12.417,576165,0
2006-08-10,12.484,12.498,12.409,12.456,663931,0
2006-08-11,12.409,12.538,12.409,12.521,528402,0
2006-08-14,12.484,12.667,12.484,12.579,314356,0
2006-08-15,12.699,12.837,12.631,12.786,665166,0
2006-08-16,12.875,12.97,12.734,12.97,554318,0
2006-08-17,12.993,13.043,12.896,12.97,425381,0
2006-08-18,13.012,13.154,12.985,13.012,1003095,0
2006-08-21,13.012,13.021,12.896,12.896,287738,0
2006-08-22,12.889,12.978,12.801,12.853,408769,0
2006-08-23,12.813,12.813,12.512,12.659,361559,0
2006-08-24,12.734,12.734,12.544,12.602,315110,0
2006-08-25,12.646,12.646,12.512,12.538,302988,0
2006-08-28,12.586,12.609,12.551,12.579,239864,0
2006-08-29,12.625,12.646,12.491,12.544,525986,0
2006-08-30,12.491,12.659,12.491,12.595,360825,0
2006-08-31,12.498,12.684,12.498,12.676,317667,0
2006-09-01,12.748,12.793,12.579,12.757,602117,0
2006-09-05,12.801,13.036,12.786,12.956,622870,0
2006-09-06,12.985,13.581,12.978,13.244,2811504,0
2006-09-07,13.244,13.345,13.036,13.131,2090100,0
2006-09-08,13.213,13.213,12.993,13.021,2127768,0
2006-09-11,13.043,13.06,12.985,13.021,2268340,0
2006-09-12,13.012,13.012,12.925,12.933,1434735,0
2006-09-13,12.902,13.001,12.868,12.948,799136,0
2006-09-14,12.896,12.985,12.882,12.91,582620,0
2006-09-15,13.001,13.007,12.919,12.956,393026,0
2006-09-18,12.985,13.066,12.933,12.941,653409,0
2006-09-19,12.985,13.162,12.941,13.109,941167,0
2006-09-20,14.23,14.434,13.413,14.018,10469963,0
2006-09-21,13.796,13.847,13.559,13.685,4223437,0
2006-09-22,13.641,13.708,13.407,13.641,1239882,0
2006-09-25,13.66,13.66,13.48,13.48,998393,0
2006-09-26,13.48,13.668,13.48,13.605,1013132,0
2006-09-27,13.641,13.808,13.626,13.766,1160852,0
2006-09-28,13.839,13.847,13.633,13.796,927401,0
2006-09-29,13.839,13.929,13.773,13.889,1783606,0
2006-10-02,13.905,13.921,13.773,13.808,1263985,0
2006-10-03,13.83,13.97,13.766,13.952,926377,0
2006-10-04,13.882,14.001,13.766,13.963,1041738,0
2006-10-05,13.957,14.206,13.944,14.185,1746163,0
2006-10-06,14.198,14.198,14.032,14.106,575133,0
2006-10-09,14.06,14.126,14.025,14.045,723912,0
2006-10-10,14.018,14.106,14.001,14.082,757462,0
2006-10-11,14.032,14.215,14.032,14.215,1893316,0
2006-10-12,14.266,14.287,14.149,14.271,594797,0
2006-10-13,14.224,14.304,14.206,14.287,464715,0
2006-10-16,14.287,14.377,14.287,14.312,726207,0
2006-10-17,14.304,14.341,14.206,14.312,1120462,0
2006-10-18,14.312,14.341,14.253,14.341,761081,0
2006-10-19,14.341,14.377,14.206,14.377,1843315,0
2006-10-20,14.334,14.421,14.319,14.421,1057542,0
2006-10-23,14.353,14.49,14.353,14.466,1639367,0
2006-10-24,14.415,14.421,14.361,14.401,3240498,0
2006-10-25,14.442,14.442,14.261,14.287,3355012,0
2006-10-26,14.287,14.312,14.206,14.287,1285217,0
2006-10-27,14.237,14.287,14.157,14.166,1378444,0
2006-10-30,14.118,14.287,14.118,14.171,1592666,0
2006-10-31,14.106,14.279,14.036,14.271,1198817,0
2006-11-01,14.266,14.319,14.215,14.261,1203915,0
2006-11-02,14.266,14.386,14.118,14.279,1543418,0
2006-11-03,14.916,15.496,14.84,15.384,10342088,0
2006-11-06,15.466,15.564,15.401,15.482,2332286,0
2006-11-07,15.482,15.68,15.466,15.606,1780652,0
2006-11-08,15.564,15.769,15.504,15.718,1564026,0
2006-11-09,15.68,15.761,15.59,15.606,1415473,0
2006-11-10,15.622,15.68,15.59,15.666,832099,0
2006-11-13,15.653,15.695,15.577,15.63,684973,0
2006-11-14,15.606,15.711,15.466,15.695,723935,0
2006-11-15,15.711,15.746,15.653,15.746,1143741,0
2006-11-16,15.746,15.776,15.671,15.718,868540,0
2006-11-17,15.711,15.711,15.564,15.68,1218527,0
2006-11-20,15.614,15.703,15.564,15.577,615860,0
2006-11-21,15.585,15.585,15.444,15.452,698977,0
2006-11-22,15.504,15.533,15.416,15.496,547227,0
2006-11-24,15.482,15.504,15.363,15.363,318475,0
2006-11-27,15.363,15.401,15.158,15.207,1605983,0
2006-11-28,15.136,15.409,15.128,15.304,984602,0
2006-11-29,15.295,15.555,15.165,15.55,1007590,0
2006-11-30,15.555,15.653,15.416,15.638,933688,0
2006-12-01,15.658,15.732,15.504,15.645,1092658,0
2006-12-04,15.658,15.785,15.614,15.761,621218,0
2006-12-05,15.739,15.866,15.63,15.858,1028144,0
2006-12-06,15.819,15.858,15.703,15.753,663274,0
2006-12-07,15.726,15.785,15.606,15.653,827511,0
2006-12-08,15.59,15.638,15.488,15.55,1118193,0
2006-12-11,15.598,15.819,15.555,15.753,1402788,0
2006-12-12,15.711,15.746,15.526,15.732,1125717,0
2006-12-13,15.739,15.761,15.658,15.761,1148674,0
2006-12-14,15.726,15.739,15.577,15.671,1019558,0
2006-12-15,15.645,15.732,15.541,15.726,1186962,0
2006-12-18,15.726,15.806,15.658,15.726,720141,0
2006-12-19,15.703,15.806,15.658,15.769,450658,0
2006-12-20,15.746,15.826,15.695,15.785,530593,0
2006-12-21,15.826,15.923,15.718,15.776,792466,0
2006-12-22,15.761,15.769,15.653,15.666,261206,0
2006-12-26,15.711,15.819,15.711,15.806,374406,0
2006-12-27,15.833,15.908,15.793,15.895,654672,0
2006-12-28,15.842,15.908,15.753,15.812,436759,0
2006-12-29,15.785,15.812,15.63,15.653,688761,0
2007-01-03,15.653,15.711,15.55,15.671,1459133,0
2007-01-04,15.638,15.658,15.474,15.606,1180613,0
2007-01-05,15.564,15.577,15.384,15.438,1066216,0
2007-01-08,15.409,15.496,15.295,15.466,676081,0
2007-01-09,15.384,15.496,15.224,15.358,955008,0
2007-01-10,15.256,15.518,15.248,15.488,3051561,0
2007-01-11,15.46,15.645,15.452,15.638,495114,0
2007-01-12,15.63,15.653,15.504,15.63,844756,0
2007-01-16,15.645,15.695,15.504,15.564,469729,0
2007-01-17,15.496,15.564,15.424,15.504,842952,0
2007-01-18,15.438,15.598,15.401,15.564,1632598,0
2007-01-19,15.555,15.622,15.496,15.606,1275456,0
2007-01-22,15.585,15.726,15.564,15.718,1442593,0
2007-01-23,15.658,15.753,15.606,15.653,771455,0
2007-01-24,15.666,15.793,15.63,15.785,713659,0
2007-01-25,15.739,15.833,15.671,15.688,527615,0
2007-01-26,15.63,15.732,15.577,15.606,727874,0
2007-01-29,15.59,15.746,15.577,15.739,632453,0
2007-01-30,15.703,16.797,15.703,15.793,8947634,0
2007-01-31,15.826,15.866,15.753,15.776,1643936,0
2007-02-01,15.776,15.93,15.776,15.833,1775702,0
2007-02-02,15.842,15.908,15.769,15.785,1138404,0
2007-02-05,15.776,15.793,15.68,15.769,1096045,0
2007-02-06,15.785,15.873,15.785,15.851,788892,0
2007-02-07,15.851,15.975,15.793,15.923,896408,0
2007-02-08,15.895,15.923,15.873,15.908,915244,0
2007-02-09,15.887,15.954,15.866,15.902,1337419,0
2007-02-12,15.902,15.954,15.842,15.866,1006888,0
2007-02-13,15.851,15.908,15.826,15.902,609638,0
2007-02-14,15.902,15.968,15.895,15.947,1479832,0
2007-02-15,15.954,15.981,15.88,15.908,1000759,0
2007-02-16,15.93,16.014,15.908,15.981,947340,0
2007-02-20,15.975,16.071,15.939,16.05,1210091,0
2007-02-21,16.026,16.057,16.02,16.057,1367776,0
2007-02-22,16.123,16.123,15.981,16.033,651393,0
2007-02-23,16.014,16.077,15.988,16.05,740603,0
2007-02-26,16.114,16.114,15.947,15.961,1089665,0
2007-02-27,15.914,15.947,15.585,15.598,1764264,0
2007-02-28,15.606,15.732,15.518,15.571,1029879,0
2007-03-01,15.518,15.63,15.28,15.518,1174384,0
2007-03-02,15.518,15.533,15.384,15.384,647779,0
2007-03-05,15.321,15.321,15.136,15.136,1413308,0
2007-03-06,15.158,15.267,15.098,15.256,1082876,0
2007-03-07,15.207,15.262,15.04,15.069,2592849,0
2007-03-08,15.106,15.207,15.046,15.193,2138747,0
2007-03-09,15.207,15.274,15.077,15.151,1148454,0
2007-03-12,15.121,15.151,14.99,15.084,1285882,0
2007-03-13,14.99,15.046,14.694,14.724,2983925,0
2007-03-14,14.718,14.892,14.57,14.862,3027642,0
2007-03-15,14.853,15.01,14.853,14.996,1274259,0
2007-03-16,14.972,15.026,14.791,14.799,1076167,0
2007-03-19,14.807,15.018,14.745,15.018,1913530,0
2007-03-20,15.046,15.409,14.981,15.345,4393758,0
2007-03-21,15.384,15.496,15.241,15.444,2905187,0
2007-03-22,15.28,15.416,15.248,15.392,2086935,0
2007-03-23,15.424,15.518,15.375,15.482,1488277,0
2007-03-26,15.452,15.695,15.452,15.666,2263865,0
2007-03-27,15.645,15.895,15.645,15.688,4349702,0
2007-03-28,15.606,15.622,15.358,15.375,2321772,0
2007-03-29,15.474,15.585,15.416,15.577,1732363,0
2007-03-30,15.585,15.653,15.409,15.571,3016157,0
2007-04-02,15.55,15.571,15.466,15.496,1916472,0
2007-04-03,15.533,15.614,15.433,15.444,3584270,0
2007-04-04,15.482,15.504,15.392,15.452,1933487,0
2007-04-05,15.424,15.533,15.424,15.526,1642109,0
2007-04-09,15.55,15.59,15.424,15.577,2857969,0
2007-04-10,15.577,15.746,15.474,15.496,4796422,0
2007-04-11,15.384,15.504,15.144,15.274,4025574,0
2007-04-12,15.444,15.488,15.274,15.329,29278345,0
2007-04-13,15.329,15.345,15.113,15.172,6341976,0
2007-04-16,14.996,15.304,14.73,15.28,40329127,0
2007-04-17,15.274,15.369,15.165,15.321,16621996,0
2007-04-18,15.295,15.369,15.248,15.358,12793662,0
2007-04-19,15.351,15.358,15.256,15.312,11612389,0
2007-04-20,15.337,15.358,15.158,15.274,9806366,0
2007-04-23,15.18,15.256,14.981,15.026,7252053,0
2007-04-24,14.93,14.99,14.605,14.782,17992998,0
2007-04-25,14.835,14.87,14.67,14.694,9964159,0
2007-04-26,14.73,14.819,14.724,14.766,10005347,0
2007-04-27,14.718,14.766,14.694,14.73,5038583,0
2007-04-30,14.694,14.766,14.621,14.663,6209227,0
2007-05-01,14.656,14.782,14.656,14.773,8737517,0
2007-05-02,14.737,14.916,14.73,14.862,8156532,0
2007-05-03,14.84,14.943,14.782,14.93,3803825,0
2007-05-04,14.951,14.981,14.84,14.951,4483905,0
2007-05-07,14.99,15.01,14.936,14.951,3735770,0
2007-05-08,15.018,15.04,14.916,15.01,4728155,0
2007-05-09,14.951,15.144,14.951,15.106,4523133,0
2007-05-10,15.046,15.151,14.901,14.916,2600067,0
2007-05-11,14.846,15.046,14.737,15.003,1967393,0
2007-05-14,14.951,15.061,14.813,14.862,1215503,0
2007-05-15,14.84,14.878,14.629,14.718,3718609,0
2007-05-16,14.694,14.73,14.67,14.694,2862381,0
2007-05-17,14.686,14.782,14.686,14.724,2450418,0
2007-05-18,14.718,14.751,14.629,14.718,2047236,0
2007-05-21,14.656,14.73,14.605,14.677,3643573,0
2007-05-22,14.635,14.724,14.629,14.702,2597210,0
2007-05-23,14.663,14.951,14.663,14.923,10101250,0
2007-05-24,14.853,14.916,14.718,14.73,4833120,0
2007-05-25,14.73,14.782,14.621,14.711,2380586,0
2007-05-29,14.73,14.846,14.718,14.807,4193490,0
2007-05-30,14.799,14.827,14.73,14.813,5771225,0
2007-05-31,14.827,14.951,14.807,14.87,13722837,0
2007-06-01,14.87,14.958,14.87,14.936,3378284,0
2007-06-04,14.901,14.965,14.87,14.923,2733104,0
2007-06-05,14.846,14.862,14.702,14.737,3311546,0
2007-06-06,14.724,14.724,14.515,14.635,2374843,0
2007-06-07,14.582,14.643,14.341,14.393,3828881,0
2007-06-08,14.415,14.415,14.14,14.319,3919465,0
2007-06-11,14.296,14.532,14.287,14.442,3710360,0
2007-06-12,14.457,14.457,14.18,14.266,2265689,0
2007-06-13,14.253,14.334,14.198,14.312,5121115,0
2007-06-14,14.287,14.427,14.279,14.386,1574211,0
2007-06-15,14.401,14.401,14.18,14.287,3301318,0
2007-06-18,14.287,14.515,14.287,14.502,2148839,0
2007-06-19,14.427,14.49,14.361,14.368,3642919,0
2007-06-20,14.341,14.361,14.032,14.032,2990007,0
2007-06-21,14.215,14.582,14.14,14.215,5069873,0
2007-06-22,14.157,14.253,13.97,14.001,9941542,0
2007-06-25,13.97,14.025,13.734,13.781,2724711,0
2007-06-26,13.808,13.83,13.597,13.781,7037749,0
2007-06-27,13.869,13.889,12.933,13.383,20150675,0
2007-06-28,13.302,13.36,12.97,13.286,10148796,0
2007-06-29,13.249,13.28,13.012,13.06,2618737,0
2007-07-02,13.109,13.338,13.082,13.338,3726730,0
2007-07-03,13.391,13.471,13.302,13.426,3156702,0
2007-07-05,13.391,13.463,13.286,13.324,1983483,0
2007-07-06,13.391,13.391,13.213,13.294,2058203,0
2007-07-09,13.257,13.366,13.235,13.318,4694023,0
2007-07-10,13.213,13.338,13.043,13.162,3010735,0
2007-07-11,13.154,13.154,12.667,13.012,4614197,0
2007-07-12,13.036,13.432,13.007,13.407,6099303,0
2007-07-13,13.324,13.487,13.31,13.471,1979582,0
2007-07-16,13.487,13.487,13.028,13.103,2369390,0
2007-07-17,13.123,13.213,12.919,12.925,2302221,0
2007-07-18,12.896,12.933,12.544,12.793,5200918,0
2007-07-19,12.757,13.109,12.727,13.007,4251546,0
2007-07-20,13.036,13.48,12.956,13.205,7738561,0
2007-07-23,13.509,13.509,13.036,13.066,3560447,0
2007-07-24,12.964,13.06,12.401,12.484,7433733,0
2007-07-25,12.521,12.956,12.225,12.558,10963393,0
2007-07-26,12.456,12.464,12.005,12.323,6104893,0
2007-07-27,12.247,12.293,12.072,12.168,5735138,0
2007-07-30,12.151,12.183,11.909,12.035,3710952,0
2007-07-31,12.08,12.314,11.82,11.875,5464388,0
2007-08-01,11.82,12.028,11.511,11.638,5204805,0
2007-08-02,11.779,11.968,11.584,11.718,7505284,0
2007-08-03,11.584,11.681,10.959,11.039,6764311,0
2007-08-06,11.122,11.407,10.885,11.379,8580875,0
2007-08-07,11.291,11.681,11.255,11.542,11365198,0
2007-08-08,11.702,12.19,11.599,12.094,14194568,0
2007-08-09,12.02,12.02,11.446,11.763,11701329,0
2007-08-10,11.741,12.013,11.18,11.983,5676575,0
2007-08-13,12.005,12.389,11.726,11.82,4425689,0
2007-08-14,11.82,11.918,11.606,11.615,2266205,0
2007-08-15,11.638,11.991,11.496,11.755,2963365,0
2007-08-16,11.674,12.344,11.674,12.323,4635875,0
2007-08-17,12.609,12.985,12.375,12.748,9065075,0
2007-08-20,12.712,12.985,12.667,12.941,6077130,0
2007-08-21,12.889,13.574,12.813,13.407,7240525,0
2007-08-22,13.544,13.716,13.257,13.36,7601877,0
2007-08-23,13.494,13.494,13.036,13.14,3726738,0
2007-08-24,13.162,13.219,12.925,13.162,2641285,0
2007-08-27,13.205,13.205,12.813,12.845,5502318,0
2007-08-28,12.773,12.78,12.544,12.595,3389847,0
2007-08-29,12.659,13.007,12.432,13.007,5016213,0
2007-08-30,12.91,13.109,12.734,13.012,4222997,0
2007-08-31,13.154,13.154,12.91,13.021,3411001,0
2007-09-04,13.036,13.213,12.97,13.178,3531829,0
2007-09-05,13.147,13.147,12.845,12.861,3669996,0
2007-09-06,12.845,12.993,12.741,12.889,1632158,0
2007-09-07,12.727,12.861,12.667,12.741,2783289,0
2007-09-10,12.699,12.801,12.409,12.512,3851848,0
2007-09-11,12.484,12.773,12.484,12.586,5314704,0
2007-09-12,12.498,12.609,12.389,12.544,5036955,0
2007-09-13,12.625,12.625,12.47,12.529,2518098,0
2007-09-14,12.383,12.579,12.383,12.538,1802418,0
2007-09-17,12.491,12.586,12.456,12.521,2198206,0
2007-09-18,12.586,12.902,12.424,12.875,3207889,0
2007-09-19,13.007,13.109,12.868,12.925,1941929,0
2007-09-20,12.925,13.028,12.741,12.83,2151032,0
2007-09-21,12.837,12.91,12.667,12.741,2547673,0
2007-09-24,12.741,12.83,12.618,12.705,2723198,0
2007-09-25,12.618,12.727,12.448,12.476,3570779,0
2007-09-26,12.551,12.741,12.529,12.544,2298438,0
2007-09-27,12.602,12.741,12.579,12.692,1845474,0
2007-09-28,12.618,12.757,12.618,12.727,2604029,0
2007-10-01,12.684,13.096,12.652,12.925,2588356,0
2007-10-02,13.012,13.244,12.925,13.147,1898915,0
2007-10-03,13.154,13.192,12.964,13.021,1933699,0
2007-10-04,13.109,13.154,12.896,12.941,1183099,0
2007-10-05,13.14,13.154,12.875,12.964,2387053,0
2007-10-08,13.012,13.051,12.83,12.896,1674510,0
2007-10-09,12.964,13.14,12.861,13.109,4034473,0
2007-10-10,13.109,13.446,13.073,13.413,8253821,0
2007-10-11,13.374,13.701,13.28,13.345,4793093,0
2007-10-12,13.294,13.407,13.184,13.271,2446749,0
2007-10-15,13.407,13.407,12.919,12.985,1953070,0
2007-10-16,13.06,13.06,12.705,12.712,2756358,0
2007-10-17,12.712,13.021,12.498,12.646,4000197,0
2007-10-18,12.813,13.219,12.712,13.103,6635299,0
2007-10-19,13.213,13.219,12.889,13.131,5449634,0
2007-10-22,12.993,13.213,12.793,13.198,4885641,0
2007-10-23,13.235,13.653,13.192,13.618,7902829,0
2007-10-24,13.567,13.612,13.407,13.551,10339095,0
2007-10-25,13.612,13.612,13.051,13.184,4141931,0
2007-10-26,13.366,13.383,13.123,13.294,3461572,0
2007-10-29,13.391,13.4,13.028,13.169,4493509,0
2007-10-30,13.103,13.192,12.919,13.001,6175052,0
2007-10-31,13.103,13.14,12.786,13.096,5187205,0
2007-11-01,12.97,13.012,12.512,12.646,6401343,0
2007-11-02,12.705,12.748,12.168,12.323,5454672,0
2007-11-05,12.176,12.432,12.02,12.278,2653798,0
2007-11-06,12.301,12.544,12.151,12.538,4166509,0
2007-11-07,12.344,12.375,11.851,11.887,7068781,0
2007-11-08,11.9,12.131,11.755,12.013,6372387,0
2007-11-09,11.909,12.512,11.763,12.409,2822125,0
2007-11-12,12.409,12.47,12.094,12.168,3080713,0
2007-11-13,12.225,12.417,12.183,12.417,4499807,0
2007-11-14,12.618,13.073,12.327,12.432,4313054,0
2007-11-15,12.491,12.491,11.975,12.063,2896211,0
2007-11-16,12.212,12.432,11.909,12.22,3440060,0
2007-11-19,12.225,12.271,11.909,12.043,4610699,0
2007-11-20,11.983,12.301,11.771,12.043,5492078,0
2007-11-21,11.931,12.143,11.791,11.918,3487581,0
2007-11-23,12.049,12.327,11.991,12.307,1048766,0
2007-11-26,12.301,12.301,11.741,11.747,3384380,0
2007-11-27,11.784,12.108,11.661,12.072,5011511,0
2007-11-28,12.225,12.699,12.102,12.586,2927839,0
2007-11-29,12.521,12.521,12.255,12.359,2881545,0
2007-11-30,12.521,12.882,12.375,12.498,4179440,0
2007-12-03,12.424,12.659,12.271,12.336,5054368,0
2007-12-04,12.255,12.264,11.892,12.013,2776635,0
2007-12-05,12.24,12.538,12.131,12.278,3999496,0
2007-12-06,12.424,12.595,12.168,12.595,6235351,0
2007-12-07,12.712,12.741,12.424,12.564,5780109,0
2007-12-10,12.741,12.948,12.602,12.868,5166475,0
2007-12-11,12.889,12.902,12.24,12.359,4378017,0
2007-12-12,12.705,12.741,12.013,12.203,5627765,0
2007-12-13,12.225,12.476,12.005,12.464,4910820,0
2007-12-14,12.464,12.564,12.264,12.301,4786979,0
2007-12-17,12.232,12.383,12.013,12.028,2915139,0
2007-12-18,11.968,12.476,11.909,12.301,4415639,0
2007-12-19,12.396,12.631,12.203,12.352,6708195,0
2007-12-20,12.579,12.579,12.255,12.366,4078802,0
2007-12-21,12.558,12.558,12.307,12.498,5433440,0
2007-12-24,12.631,12.699,12.512,12.667,1349017,0
2007-12-26,12.639,12.765,12.417,12.765,3101145,0
2007-12-27,12.741,12.91,12.699,12.741,3999186,0
2007-12-28,12.853,12.882,12.602,12.868,3302796,0
2007-12-31,12.889,13.123,12.741,13.109,9088099,0
2008-01-02,13.169,13.345,12.692,12.793,7426282,0
2008-01-03,13.012,13.012,12.639,12.807,5061759,0
2008-01-04,12.699,12.699,12.301,12.47,6252253,0
2008-01-07,12.586,12.773,12.359,12.558,5607953,0
2008-01-08,12.646,12.646,12.22,12.225,8846223,0
2008-01-09,12.44,12.44,11.784,12.197,6757877,0
2008-01-10,12.16,12.579,11.968,12.44,6207277,0
2008-01-11,12.22,12.558,12.108,12.293,6859829,0
2008-01-14,12.498,12.558,12.005,12.087,5447926,0
2008-01-15,11.931,12.094,11.681,11.763,11381800,0
2008-01-16,11.702,12.08,11.599,11.806,7628475,0
2008-01-17,11.828,11.909,11.159,11.232,7243974,0
2008-01-18,11.344,11.741,11.223,11.351,6548552,0
2008-01-22,10.686,11.696,10.686,11.076,11384927,0
2008-01-23,10.835,11.859,10.524,11.806,12333080,0
2008-01-24,11.784,12.293,11.784,11.998,12646113,0
2008-01-25,12.123,12.314,11.622,11.806,9555104,0
2008-01-28,11.887,11.931,11.606,11.755,11397909,0
2008-01-29,11.918,11.968,11.726,11.892,7177597,0
2008-01-30,11.791,11.939,11.565,11.578,5985269,0
2008-01-31,11.578,12.448,11.503,12.44,11449187,0
2008-02-01,12.521,12.882,12.432,12.853,8641437,0
2008-02-04,12.882,12.882,12.44,12.491,4566017,0
2008-02-05,12.323,12.571,12.197,12.464,5557190,0
2008-02-06,12.521,12.734,12.383,12.44,6442534,0
2008-02-07,12.424,12.692,12.212,12.692,4678141,0
2008-02-08,12.538,12.692,12.307,12.579,5333393,0
2008-02-11,12.618,12.719,12.396,12.538,4109716,0
2008-02-12,12.741,12.813,12.409,12.579,3939328,0
2008-02-13,12.705,12.719,12.264,12.529,7387170,0
2008-02-14,12.571,12.705,12.366,12.512,3538851,0
2008-02-15,12.631,12.807,12.448,12.773,5180925,0
2008-02-19,12.875,12.889,12.323,12.366,5592015,0
2008-02-20,12.232,12.579,12.225,12.521,5548242,0
2008-02-21,12.571,12.631,12.323,12.409,2876686,0
2008-02-22,12.375,12.484,12.108,12.47,5255442,0
2008-02-25,12.551,12.699,12.323,12.667,3673691,0
2008-02-26,12.659,12.845,12.491,12.727,3734667,0
2008-02-27,12.748,12.822,12.558,12.631,3766046,0
2008-02-28,12.529,12.676,12.424,12.609,3958788,0
2008-02-29,12.521,12.639,12.327,12.417,7174478,0
2008-03-03,12.484,12.484,12.043,12.183,8735744,0
2008-03-04,12.293,12.301,11.71,12.212,5920873,0
2008-03-05,12.183,12.44,12.087,12.115,4983227,0
2008-03-06,12.19,12.212,11.836,11.909,5099590,0
2008-03-07,11.71,12.102,11.503,11.747,9455653,0
2008-03-10,11.747,11.909,11.519,11.591,5565831,0
2008-03-11,11.784,12.491,11.784,12.491,6692668,0
2008-03-12,12.484,12.631,12.049,12.108,7649730,0
2008-03-13,12.102,12.409,11.661,12.336,10871812,0
2008-03-14,12.484,12.595,11.9,12.151,6650727,0
2008-03-17,11.836,12.464,11.71,12.293,5338896,0
2008-03-18,12.484,12.882,12.456,12.868,5963294,0
2008-03-19,12.639,12.889,12.225,12.344,7307431,0
2008-03-20,12.521,12.919,12.344,12.919,5846118,0
2008-03-24,12.83,13.184,12.652,12.676,9428288,0
2008-03-25,12.676,13.44,12.631,13.352,10953243,0
2008-03-26,13.44,13.44,12.861,12.941,6001946,0
2008-03-27,13.073,13.331,12.684,13.115,6806640,0
2008-03-28,13.192,13.219,12.625,12.705,5451897,0
2008-03-31,12.652,12.91,12.448,12.748,7728479,0
2008-04-01,12.925,13.501,12.925,13.494,9350805,0
2008-04-02,13.574,13.641,13.249,13.426,4617523,0
2008-04-03,13.244,13.407,13.131,13.244,5376647,0
2008-04-04,13.36,13.366,13.109,13.154,5092397,0
2008-04-07,13.471,13.633,13.228,13.294,5771177,0
2008-04-08,13.352,13.446,13.266,13.331,5037788,0
2008-04-09,13.352,13.42,13.131,13.184,5630927,0
2008-04-10,13.184,13.205,12.956,13.096,6335140,0
2008-04-11,12.978,13.324,12.956,13.028,5153181,0
2008-04-14,13.115,13.162,12.705,12.741,4301114,0
2008-04-15,12.925,12.964,12.631,12.813,3093061,0
2008-04-16,13.012,13.28,12.882,13.257,5896587,0
2008-04-17,13.266,13.302,12.352,12.719,16070480,0
2008-04-18,12.875,13.06,12.734,12.78,5172049,0
2008-04-21,12.699,12.875,12.609,12.765,7000380,0
2008-04-22,12.684,12.757,12.375,12.491,9060214,0
2008-04-23,12.571,12.659,12.396,12.456,3347042,0
2008-04-24,12.521,13.043,12.47,12.919,4594257,0
2008-04-25,13.051,13.219,12.757,13.178,3601378,0
2008-04-28,13.184,13.219,12.882,12.97,3423562,0
2008-04-29,12.793,13.001,12.793,12.882,2783797,0
2008-04-30,12.978,13.043,12.498,12.498,4137185,0
2008-05-01,12.409,12.956,12.375,12.902,6009711,0
2008-05-02,13.154,13.318,12.659,12.734,5485265,0
2008-05-05,12.868,12.919,12.646,12.875,5627776,0
2008-05-06,12.889,12.889,12.558,12.652,5751013,0
2008-05-07,12.684,12.712,12.417,12.424,3385688,0
2008-05-08,12.544,12.595,12.383,12.424,7525021,0
2008-05-09,12.375,12.625,12.375,12.558,3836697,0
2008-05-12,12.625,12.837,12.602,12.807,2858182,0
2008-05-13,12.807,12.882,12.699,12.822,2135449,0
2008-05-14,12.933,13.043,12.529,12.579,4485993,0
2008-05-15,12.667,12.676,12.464,12.538,4353520,0
2008-05-16,12.602,12.631,12.08,12.264,5939081,0
2008-05-19,12.327,12.344,12.063,12.131,5082218,0
2008-05-20,12.094,12.383,12.028,12.293,4787718,0
2008-05-21,12.323,12.336,12.063,12.063,3246812,0
2008-05-22,12.143,12.344,12.028,12.293,2813996,0
2008-05-23,12.278,12.359,12.049,12.102,2676437,0
2008-05-27,12.203,12.301,11.947,12.143,3237639,0
2008-05-28,12.247,12.255,11.968,12.255,4792966,0
2008-05-29,12.151,12.512,12.072,12.396,3124108,0
2008-05-30,12.396,12.396,12.087,12.176,3586567,0
2008-06-02,12.22,12.359,12.168,12.247,2757985,0
2008-06-03,12.314,12.464,12.143,12.307,4098052,0
2008-06-04,12.212,12.476,12.212,12.344,3375633,0
2008-06-05,12.123,12.595,12.123,12.579,3383049,0
2008-06-06,12.551,12.551,12.043,12.055,3402502,0
2008-06-09,12.151,12.203,11.947,12.08,3458243,0
2008-06-10,12.005,12.551,11.924,12.301,4089674,0
2008-06-11,12.301,12.301,12.049,12.131,3954510,0
2008-06-12,12.151,12.424,12.138,12.424,4597080,0
2008-06-13,12.498,12.595,12.366,12.512,6001284,0
2008-06-16,12.409,12.741,12.336,12.564,3836130,0
2008-06-17,12.529,12.631,12.424,12.448,3715294,0
2008-06-18,12.558,12.705,12.197,12.232,6057812,0
2008-06-19,12.225,12.255,11.931,11.998,6887693,0
2008-06-20,11.763,12.232,11.674,12.043,7218603,0
2008-06-23,12.232,12.232,11.784,11.799,4341892,0
2008-06-24,11.784,12.055,11.71,11.791,6188960,0
2008-06-25,11.791,12.197,11.791,11.924,5790606,0
2008-06-26,11.791,12.087,11.791,11.842,5478453,0
2008-06-27,11.9,12.115,11.629,11.661,16928338,0
2008-06-30,11.733,11.784,11.432,11.489,4288363,0
2008-07-01,11.379,11.558,11.048,11.469,9114326,0
2008-07-02,11.733,11.866,11.469,11.489,4286601,0
2008-07-03,11.446,11.511,11.196,11.27,2923687,0
2008-07-07,11.283,11.416,11.011,11.18,5965646,0
2008-07-08,11.166,11.859,11.108,11.859,5493297,0
2008-07-09,11.763,11.909,11.351,11.407,4031266,0
2008-07-10,11.358,11.755,11.159,11.416,3462884,0
2008-07-11,11.239,11.496,11.048,11.239,5331844,0
2008-07-14,11.277,11.578,10.76,10.989,7081394,0
2008-07-15,10.938,11.143,10.254,10.74,10389308,0
2008-07-16,10.843,11.702,10.843,11.629,7933086,0
2008-07-17,11.44,11.924,11.092,11.784,9387918,0
2008-07-18,12.151,12.448,11.527,12.327,6068706,0
2008-07-21,12.401,12.551,12.005,12.049,6176868,0
2008-07-22,12.049,12.47,11.674,12.456,3730726,0
2008-07-23,12.456,12.712,12.264,12.464,4861841,0
2008-07-24,12.417,12.579,11.771,11.909,4121805,0
2008-07-25,12.08,12.22,11.799,11.975,2504460,0
2008-07-28,11.887,12.271,11.549,11.622,2502861,0
2008-07-29,11.741,12.344,11.646,12.344,5985333,0
2008-07-30,12.336,12.712,12.138,12.484,6224462,0
2008-07-31,12.301,12.676,12.255,12.504,3284770,0
2008-08-01,12.538,12.807,12.278,12.801,6951396,0
2008-08-04,12.868,12.868,12.538,12.712,4015654,0
2008-08-05,12.853,12.985,12.757,12.956,3816827,0
2008-08-06,12.845,13.007,12.727,13.007,3843353,0
2008-08-07,12.889,12.925,12.138,12.323,5748170,0
2008-08-08,12.375,12.741,12.143,12.684,4119418,0
2008-08-11,12.586,13.06,12.538,12.919,3699486,0
2008-08-12,12.822,12.889,12.456,12.579,3869669,0
2008-08-13,12.558,12.646,12.072,12.131,5466271,0
2008-08-14,12.19,12.602,12.183,12.558,3912421,0
2008-08-15,12.676,12.902,12.409,12.889,5203201,0
2008-08-18,12.875,12.882,12.571,12.676,3705456,0
2008-08-19,12.464,12.699,12.278,12.491,3695167,0
2008-08-20,12.344,12.401,12.063,12.247,4393923,0
2008-08-21,12.286,12.389,12.115,12.359,4172688,0
2008-08-22,12.327,12.571,12.255,12.564,3120490,0
2008-08-25,12.83,12.845,12.271,12.491,4881782,0
2008-08-26,12.352,12.659,12.323,12.571,3192859,0
2008-08-27,12.571,12.78,12.484,12.78,3194755,0
2008-08-28,12.813,13.271,12.659,13.271,5617316,0
2008-08-29,12.853,13.286,12.853,13.198,3736918,0
2008-09-02,13.374,13.515,12.91,13.043,5052181,0
2008-09-03,13.192,13.352,13.007,13.31,5614823,0
2008-09-04,13.184,13.407,13.089,13.184,5849924,0
2008-09-05,12.964,13.66,12.925,13.574,6923549,0
2008-09-08,14.051,14.14,13.48,14.001,9796068,0
2008-09-09,13.944,14.18,13.668,13.855,15120074,0
2008-09-10,13.863,13.97,13.318,13.597,6971148,0
2008-09-11,13.509,13.734,13.192,13.455,7161970,0
2008-09-12,13.463,13.952,13.366,13.944,8043379,0
2008-09-15,13.471,14.076,13.374,13.432,6593997,0
2008-09-16,13.28,13.929,12.91,13.839,7167389,0
2008-09-17,13.446,14.082,13.103,13.198,10530930,0
2008-09-18,13.912,14.502,13.271,14.457,14250223,0
2008-09-19,15.466,16.026,13.773,16.02,11431542,0
2008-09-22,14.745,14.901,13.383,13.515,4502611,0
2008-09-23,13.677,13.677,13.286,13.567,4449069,0
2008-09-24,13.536,13.839,12.941,13.007,2315723,0
2008-09-25,13.001,13.515,12.734,13.266,3305463,0
2008-09-26,13.036,13.796,12.705,13.109,2257577,0
2008-09-29,13.48,13.515,12.028,12.028,4138698,0
2008-09-30,12.875,14.18,12.352,14.18,4125313,0
2008-10-01,14.067,14.84,13.463,14.582,5129822,0
2008-10-02,14.73,14.73,13.257,13.48,2458613,0
2008-10-03,13.994,14.532,13.44,13.44,3462656,0
2008-10-06,13.501,13.605,12.529,13.06,3085045,0
2008-10-07,12.925,13.455,12.484,12.925,3278481,0
2008-10-08,12.538,13.605,12.521,13.205,5044107,0
2008-10-09,13.219,13.618,12.08,12.094,7397630,0
2008-10-10,11.784,12.993,10.862,11.048,16455553,0
2008-10-13,12.028,12.868,11.599,12.151,10408065,0
2008-10-14,12.359,12.586,11.283,12.08,7779313,0
2008-10-15,11.909,12.005,11.416,11.454,3575147,0
2008-10-16,11.851,12.19,11.048,12.168,4785204,0
2008-10-17,11.813,12.97,11.784,12.498,4586249,0
2008-10-20,12.409,13.066,12.005,13.021,3166027,0
2008-10-21,12.853,13.06,12.571,12.699,2474827,0
2008-10-22,12.595,12.786,11.828,11.939,3699856,0
2008-10-23,11.806,12.44,11.718,12.225,4896298,0
2008-10-24,11.416,12.352,11.216,11.851,3976739,0
2008-10-27,11.71,12.197,11.476,11.476,3834664,0
2008-10-28,11.638,13.051,11.399,12.822,4246986,0
2008-10-29,12.456,12.699,12.043,12.183,3932476,0
2008-10-30,12.625,12.692,12.108,12.639,4130094,0
2008-10-31,12.123,13.028,12.102,12.889,4950462,0
2008-11-03,12.925,12.925,12.558,12.646,2391436,0
2008-11-04,12.78,13.109,12.652,13.103,5166549,0
2008-11-05,12.875,13.154,12.521,12.579,3075745,0
2008-11-06,12.609,12.933,12.301,12.359,3321100,0
2008-11-07,12.359,12.498,11.975,12.264,2671423,0
2008-11-10,13.324,13.407,12.853,13.036,18991162,0
2008-11-11,12.837,13.257,12.734,13.249,11446286,0
2008-11-12,13.257,13.501,13.036,13.213,101385723,0
2008-11-13,13.007,13.734,12.684,13.723,17672703,0
2008-11-14,13.331,13.803,13.257,13.366,10588227,0
2008-11-17,13.374,13.692,13.082,13.407,8643153,0
2008-11-18,13.294,13.716,12.491,13.184,11006407,0
2008-11-19,13.14,13.455,12.464,12.464,9719805,0
2008-11-20,12.44,12.861,12.08,12.352,11580764,0
2008-11-21,12.448,12.919,11.892,12.875,10517339,0
2008-11-24,12.941,13.863,12.727,13.668,11347881,0
2008-11-25,13.889,13.97,13.184,13.734,9809720,0
2008-11-26,13.588,14.215,13.44,13.877,6786362,0
2008-11-28,13.921,14.271,13.574,14.045,2699220,0
2008-12-01,13.626,13.742,12.197,12.203,6665000,0
2008-12-02,12.521,13.257,12.286,13.249,7401018,0
2008-12-03,12.727,13.796,12.558,13.723,7891697,0
2008-12-04,13.123,13.588,12.712,12.845,8829065,0
2008-12-05,12.491,13.536,12.491,13.528,8182676,0
2008-12-08,13.544,13.581,13.073,13.407,5501891,0
2008-12-09,13.31,13.612,13.096,13.228,5987443,0
2008-12-10,13.257,13.48,12.978,13.219,3509493,0
2008-12-11,13.012,13.331,12.359,12.383,6757503,0
2008-12-12,12.247,12.845,12.203,12.837,5382545,0
2008-12-15,12.484,12.875,12.336,12.692,4672261,0
2008-12-16,12.765,13.446,12.765,13.352,6776126,0
2008-12-17,13.131,13.4,12.925,13.147,3904284,0
2008-12-18,13.154,13.286,12.659,12.793,5464854,0
2008-12-19,12.97,13.487,12.83,12.889,10013029,0
2008-12-22,12.868,13.154,12.602,12.712,5342751,0
2008-12-23,12.875,12.964,12.484,12.538,4685801,0
2008-12-24,12.595,12.78,12.579,12.757,1226588,0
2008-12-26,12.734,12.786,12.595,12.748,1309488,0
2008-12-29,12.652,12.786,12.602,12.699,3033376,0
2008-12-30,12.845,12.985,12.699,12.948,2425291,0
2008-12-31,12.631,13.178,12.631,13.131,4461435,0
2009-01-02,12.853,13.249,12.822,13.103,4398303,0
2009-01-05,12.948,13.066,12.667,12.727,4516177,0
2009-01-06,12.786,12.993,12.448,12.564,4403538,0
2009-01-07,12.464,12.78,12.424,12.432,4803391,0
2009-01-08,12.424,12.757,12.417,12.748,3901858,0
2009-01-09,12.544,12.807,12.203,12.203,5893387,0
2009-01-12,12.278,12.383,11.968,12.005,4628700,0
2009-01-13,11.968,12.323,11.947,12.271,3433054,0
2009-01-14,11.931,12.131,11.859,11.909,4480154,0
2009-01-15,11.931,12.491,11.784,12.264,7674467,0
2009-01-16,12.383,12.558,12.013,12.396,8541632,0
2009-01-20,12.366,12.551,11.799,11.836,10492357,0
2009-01-21,11.962,12.618,11.791,12.618,9923195,0
2009-01-22,12.366,12.544,11.875,12.055,7530679,0
2009-01-23,11.883,12.978,11.791,12.78,9836959,0
2009-01-26,12.618,13.082,12.491,12.491,8211302,0
2009-01-27,12.586,12.925,12.383,12.896,6513234,0
2009-01-28,13.162,13.169,12.504,12.78,9360976,0
2009-01-29,12.712,12.78,12.143,12.16,5829134,0
2009-01-30,12.484,12.491,11.939,12.049,6779587,0
2009-02-02,11.9,12.336,11.82,12.301,5121345,0
2009-02-03,12.301,12.484,12.102,12.336,4938976,0
2009-02-04,12.491,12.705,12.22,12.344,7719173,0
2009-02-05,12.564,12.83,12.212,12.558,8090012,0
2009-02-06,12.618,12.97,12.579,12.956,7024341,0
2009-02-09,12.734,13.096,12.652,13.036,5138845,0
2009-02-10,12.845,13.036,12.484,12.498,13332791,0
2009-02-11,12.551,12.861,12.521,12.837,5255421,0
2009-02-12,12.401,12.801,12.301,12.741,8232711,0
2009-02-13,12.719,12.853,12.131,12.586,6848968,0
2009-02-17,12.409,12.484,12.168,12.176,6857278,0
2009-02-18,12.225,12.448,11.975,12.212,6439041,0
2009-02-19,12.24,12.375,11.842,11.842,5869526,0
2009-02-20,11.763,12.02,11.496,11.909,13671454,0
2009-02-23,11.887,12.143,11.681,11.681,8156585,0
2009-02-24,11.909,12.247,11.638,12.247,9342206,0
2009-02-25,12.24,12.734,11.924,12.432,10893390,0
2009-02-26,12.676,12.813,12.456,12.667,10710423,0
2009-02-27,12.366,13.131,12.366,12.822,14552338,0
2009-03-02,12.558,12.748,12.491,12.529,9677710,0
2009-03-03,12.667,12.83,12.498,12.639,9463135,0
2009-03-04,12.757,13.082,12.586,12.845,9453187,0
2009-03-05,12.558,12.786,12.183,12.271,11414398,0
2009-03-06,12.344,12.558,12.131,12.424,8569098,0
2009-03-09,12.255,12.83,12.212,12.712,8340107,0
2009-03-10,12.964,13.109,12.741,13.066,10880224,0
2009-03-11,13.036,13.147,12.748,12.861,7919407,0
2009-03-12,12.882,13.169,12.544,13.147,9059871,0
2009-03-13,13.219,13.249,12.773,12.83,9506973,0
2009-03-16,13.007,13.103,12.383,12.484,8696685,0
2009-03-17,12.432,12.978,12.286,12.807,7164550,0
2009-03-18,12.676,13.219,12.432,13.096,11346543,0
2009-03-19,13.257,13.257,12.366,12.504,9644775,0
2009-03-20,12.786,12.801,12.08,12.255,10099992,0
2009-03-23,12.544,13.249,12.448,13.115,9336848,0
2009-03-24,12.889,13.043,12.383,12.389,7070387,0
2009-03-25,12.498,12.684,12.183,12.631,8907784,0
2009-03-26,12.659,13.051,12.602,12.956,9080203,0
2009-03-27,12.748,13.115,12.667,12.845,6695645,0
2009-03-30,12.529,13.147,12.529,12.861,7935866,0
2009-03-31,12.861,13.391,12.837,13.235,9014243,0
2009-04-01,12.822,13.432,12.822,13.426,7634591,0
2009-04-02,13.536,13.574,13.198,13.318,9136223,0
2009-04-03,13.154,13.44,12.948,13.131,6494475,0
2009-04-06,12.964,13.169,12.813,13.103,5342447,0
2009-04-07,12.845,13.4,12.845,13.184,5484203,0
2009-04-08,13.184,13.36,13.021,13.244,4556046,0
2009-04-09,13.487,13.653,13.162,13.471,14800103,0
2009-04-13,13.432,13.551,13.31,13.426,9460373,0
2009-04-14,13.219,13.331,12.538,12.551,11094603,0
2009-04-15,13.051,13.051,12.476,12.765,8520256,0
2009-04-16,12.786,12.948,12.476,12.558,8118843,0
2009-04-17,12.314,12.741,11.755,12.049,18296938,0
2009-04-20,12.028,12.087,11.416,11.503,12562742,0
2009-04-21,11.549,12.212,11.336,12.212,13496852,0
2009-04-22,12.094,12.131,11.674,11.741,8646762,0
2009-04-23,11.866,11.939,11.549,11.887,6996685,0
2009-04-24,11.799,11.924,11.578,11.674,10092460,0
2009-04-27,11.779,11.883,11.461,11.549,6522569,0
2009-04-28,11.606,11.962,11.496,11.813,5183962,0
2009-04-29,11.866,11.968,11.687,11.842,6621268,0
2009-04-30,11.806,11.939,11.432,11.503,7682649,0
2009-05-01,11.461,11.591,11.336,11.372,3796697,0
2009-05-04,11.527,12.013,11.416,11.955,6780826,0
2009-05-05,11.939,11.998,11.755,11.918,7637725,0
2009-05-06,11.909,12.108,11.71,12.028,7107050,0
2009-05-07,11.784,12.028,11.571,11.661,7927771,0
2009-05-08,11.836,12.08,11.71,12.055,6805545,0
2009-05-11,12.639,12.699,12.063,12.094,14543451,0
2009-05-12,12.375,12.512,12.063,12.143,9619703,0
2009-05-13,12.055,12.286,12.035,12.043,8275244,0
2009-05-14,12.063,12.197,11.968,12.08,5333252,0
2009-05-15,11.991,12.08,11.813,11.851,4947356,0
2009-05-18,11.887,12.278,11.887,12.278,5272358,0
2009-05-19,11.947,12.143,11.806,11.813,4631959,0
2009-05-20,11.962,12.108,11.584,11.622,6362589,0
2009-05-21,11.599,11.638,11.196,11.304,6734984,0
2009-05-22,11.304,11.534,11.277,11.446,4915103,0
2009-05-26,11.312,11.726,11.304,11.718,5566310,0
2009-05-27,11.584,11.696,11.246,11.255,5208022,0
2009-05-28,11.454,11.476,11.21,11.416,7025418,0
2009-05-29,11.379,11.638,11.298,11.638,5159118,0
2009-06-01,11.646,11.696,11.263,11.351,10809380,0
2009-06-02,11.386,11.606,11.336,11.44,5217589,0
2009-06-03,11.366,11.606,11.366,11.549,4208528,0
2009-06-04,11.461,11.784,11.392,11.741,6355882,0
2009-06-05,11.779,11.851,11.454,11.496,5344035,0
2009-06-08,11.423,11.584,11.416,11.503,3259252,0
2009-06-09,11.476,11.549,11.432,11.469,3429683,0
2009-06-10,11.549,11.558,11.291,11.423,5160373,0
2009-06-11,11.358,11.696,11.358,11.558,4186929,0
2009-06-12,11.469,11.542,11.298,11.386,3848319,0
2009-06-15,11.358,11.446,11.277,11.283,3379350,0
2009-06-16,11.351,11.358,11.18,11.204,3937264,0
2009-06-17,11.143,11.283,11.076,11.143,4668828,0
2009-06-18,11.143,11.232,11.108,11.188,3551139,0
2009-06-19,11.196,11.277,11.003,11.128,6603461,0
2009-06-22,11.056,11.27,11.048,11.083,6367947,0
2009-06-23,11.069,11.246,10.974,11.003,5111397,0
2009-06-24,11.048,11.056,10.98,11.02,4338783,0
2009-06-25,10.966,11.223,10.843,11.223,4422976,0
2009-06-26,11.048,11.223,10.98,11.083,5157267,0
2009-06-29,11.18,11.304,11.033,11.27,7862415,0
2009-06-30,11.21,11.283,10.952,11.1,6529417,0
2009-07-01,11.011,11.277,10.98,11.232,4170779,0
2009-07-02,11.173,11.327,11.062,11.135,3997388,0
2009-07-06,11.116,11.423,11.092,11.344,5116572,0
2009-07-07,11.27,11.423,11.143,11.151,3931840,0
2009-07-08,11.159,11.263,10.93,11.056,5297689,0
2009-07-09,11.232,11.304,11.062,11.135,4106199,0
2009-07-10,11.076,11.312,11.076,11.196,4335546,0
2009-07-13,11.277,11.584,11.263,11.571,6299173,0
2009-07-14,11.527,11.565,11.291,11.312,5175479,0
2009-07-15,11.416,11.454,11.312,11.423,8187694,0
2009-07-16,11.446,11.702,11.304,11.591,8988464,0
2009-07-17,11.702,11.702,11.159,11.277,12957305,0
2009-07-20,11.358,11.432,11.159,11.223,5907677,0
2009-07-21,11.239,11.319,11.027,11.263,6214566,0
2009-07-22,11.143,11.351,11.143,11.319,4759770,0
2009-07-23,11.319,11.666,11.239,11.661,6497313,0
2009-07-24,11.542,11.638,11.386,11.599,5714461,0
2009-07-27,11.503,11.931,11.489,11.9,8026209,0
2009-07-28,11.947,12.049,11.791,11.955,6062190,0
2009-07-29,11.866,12.02,11.747,11.975,6651258,0
2009-07-30,12.043,12.225,11.924,12.102,5851224,0
2009-07-31,12.123,12.16,11.909,11.968,6384649,0
2009-08-03,12.176,12.197,12.028,12.19,4020998,0
2009-08-04,12.197,12.383,12.08,12.383,4614928,0
2009-08-05,12.359,12.602,12.24,12.579,7302533,0
2009-08-06,12.564,12.676,12.247,12.417,5882933,0
2009-08-07,12.432,12.822,12.375,12.595,6493621,0
2009-08-10,12.476,12.676,12.476,12.579,5345775,0
2009-08-11,12.586,12.586,12.176,12.409,5088307,0
2009-08-12,12.521,12.595,12.203,12.529,6784167,0
2009-08-13,12.448,12.625,12.352,12.521,4524887,0
2009-08-14,12.538,12.595,12.138,12.336,5954883,0
2009-08-17,11.962,12.264,11.955,12.183,5353490,0
2009-08-18,12.271,12.278,11.983,12.055,3644139,0
2009-08-19,11.998,12.138,11.875,12.072,3335359,0
2009-08-20,11.918,12.094,11.836,11.962,6066847,0
2009-08-21,12.035,12.16,11.859,12.049,5034903,0
2009-08-24,12.16,12.19,12.005,12.035,5054342,0
2009-08-25,12.138,12.225,11.892,11.939,3647880,0
2009-08-26,11.931,12.102,11.887,11.962,3560516,0
2009-08-27,11.968,11.991,11.82,11.955,3268848,0
2009-08-28,11.955,12.005,11.755,11.82,2759110,0
2009-08-31,11.836,11.955,11.755,11.836,4349169,0
2009-09-01,11.866,11.939,11.578,11.591,5080183,0
2009-09-02,11.629,11.666,11.503,11.549,5186557,0
2009-09-03,11.534,11.674,11.481,11.653,3992244,0
2009-09-04,11.661,11.696,11.578,11.681,2386424,0
2009-09-08,11.661,11.784,11.591,11.687,3264188,0
2009-09-09,11.681,11.747,11.591,11.696,2786572,0
2009-09-10,11.653,11.799,11.591,11.799,3330983,0
2009-09-11,11.799,11.806,11.622,11.687,3141916,0
2009-09-14,11.622,11.726,11.481,11.702,3892213,0
2009-09-15,11.696,11.791,11.606,11.755,4016167,0
2009-09-16,11.771,12.005,11.71,11.962,7535094,0
2009-09-17,11.883,12.035,11.836,11.887,3740394,0
2009-09-18,11.784,11.998,11.784,11.955,3734352,0
2009-09-21,11.955,11.955,11.779,11.806,2981079,0
2009-09-22,11.791,11.887,11.681,11.806,2591381,0
2009-09-23,11.784,11.866,11.646,11.646,3210822,0
2009-09-24,11.696,11.779,11.481,11.549,3083535,0
2009-09-25,11.542,11.606,11.454,11.534,4146823,0
2009-09-28,11.511,11.71,11.489,11.702,4022827,0
2009-09-29,11.741,11.779,11.629,11.629,3289835,0
2009-09-30,11.519,11.696,11.379,11.461,6274999,0
2009-10-01,11.344,11.534,11.304,11.304,5815012,0
2009-10-02,11.344,11.399,11.246,11.277,5402104,0
2009-10-05,11.304,11.379,11.232,11.358,3318743,0
2009-10-06,11.446,11.446,11.21,11.291,4811477,0
2009-10-07,11.232,11.416,11.159,11.416,5184127,0
2009-10-08,11.489,11.565,11.399,11.407,5044731,0
2009-10-09,11.469,11.591,11.407,11.558,4956260,0
2009-10-12,11.558,11.599,11.423,11.481,3851678,0
2009-10-13,11.454,11.519,11.399,11.511,3703837,0
2009-10-14,11.599,11.622,11.423,11.549,5993996,0
2009-10-15,11.527,11.687,11.446,11.687,8233112,0
2009-10-16,11.519,12.16,11.503,11.892,11261635,0
2009-10-19,12.043,12.212,11.955,12.19,5946071,0
2009-10-20,12.115,12.327,12.049,12.197,7220364,0
2009-10-21,12.225,12.366,12.123,12.151,6325187,0
2009-10-22,12.055,12.464,12.013,12.375,6684297,0
2009-10-23,12.301,12.417,12.151,12.232,4861994,0
2009-10-26,12.232,12.293,12.063,12.115,4485706,0
2009-10-27,12.108,12.278,12.049,12.08,5705212,0
2009-10-28,11.931,12.115,11.931,11.975,4772582,0
2009-10-29,12.005,12.102,11.939,12.063,4940360,0
2009-10-30,12.02,12.055,11.741,11.806,7451230,0
2009-11-02,11.696,11.9,11.591,11.718,6998998,0
2009-11-03,11.718,11.741,11.571,11.646,3667756,0
2009-11-04,11.718,11.806,11.511,11.527,4932748,0
2009-11-05,11.763,11.791,11.591,11.779,3665610,0
2009-11-06,11.696,11.784,11.615,11.71,3145558,0
2009-11-09,11.806,11.875,11.696,11.791,3996709,0
2009-11-10,11.718,11.892,11.71,11.799,3220903,0
2009-11-11,11.883,12.02,11.799,11.909,4214837,0
2009-11-12,11.875,11.975,11.813,11.828,4277001,0
2009-11-13,11.866,12.02,11.813,11.947,3227571,0
2009-11-16,12.043,12.307,11.998,12.19,7472455,0
2009-11-17,12.102,12.307,12.102,12.286,3835453,0
2009-11-18,12.212,12.327,12.212,12.307,1970521,0
2009-11-19,12.19,12.286,12.08,12.131,2884973,0
2009-11-20,12.123,12.225,12.087,12.131,2547913,0
2009-11-23,12.521,12.639,11.503,11.806,25999403,0
2009-11-24,11.947,12.247,11.806,12.115,10758831,0
2009-11-25,12.225,12.271,12.094,12.138,4689994,0
2009-11-27,11.892,12.22,11.875,12.055,2728008,0
2009-11-30,12.123,12.151,11.924,11.998,5803660,0
2009-12-01,12.049,12.087,11.806,11.887,5852961,0
2009-12-02,11.836,11.991,11.836,11.931,4539808,0
2009-12-03,11.968,12.063,11.784,11.784,3867884,0
2009-12-04,11.924,12.005,11.784,11.955,5453940,0
2009-12-07,11.947,11.947,11.763,11.813,3823296,0
2009-12-08,11.771,11.931,11.718,11.866,4298782,0
2009-12-09,11.9,12.005,11.836,11.983,5592703,0
2009-12-10,11.991,12.151,11.947,12.049,3083480,0
2009-12-11,12.138,12.225,12.072,12.151,4373380,0
2009-12-14,12.19,12.375,12.072,12.344,3703960,0
2009-12-15,12.232,12.336,12.123,12.16,3979866,0
2009-12-16,12.247,12.327,12.087,12.255,4425285,0
2009-12-17,12.212,12.327,12.151,12.247,4521797,0
2009-12-18,12.401,12.498,12.19,12.498,8747982,0
2009-12-21,12.47,12.639,12.314,12.521,3972976,0
2009-12-22,12.564,12.586,12.424,12.544,4294678,0
2009-12-23,12.595,12.609,12.383,12.401,3971050,0
2009-12-24,12.448,12.47,12.359,12.47,1729409,0
2009-12-28,12.484,12.504,12.307,12.359,2761825,0
2009-12-29,12.359,12.456,12.301,12.352,2617193,0
2009-12-30,12.307,12.375,12.232,12.366,2166746,0
2009-12-31,12.293,12.383,12.271,12.301,3115373,0
2010-01-04,12.375,12.521,12.293,12.336,3981047,0
2010-01-05,12.336,12.432,12.197,12.409,4837573,0
2010-01-06,12.383,12.44,12.286,12.401,2799202,0
2010-01-07,12.396,12.571,12.278,12.464,4184709,0
2010-01-08,12.409,12.521,12.375,12.521,3316681,0
2010-01-11,12.544,12.579,12.366,12.396,2336224,0
2010-01-12,12.383,12.491,12.16,12.183,5162990,0
2010-01-13,12.278,12.375,12.19,12.307,4381018,0
2010-01-14,12.278,12.464,12.232,12.417,3024092,0
2010-01-15,12.47,12.498,12.176,12.24,4225914,0
2010-01-19,12.286,12.375,12.212,12.264,4027784,0
2010-01-20,12.197,12.293,12.151,12.247,3777857,0
2010-01-21,12.22,12.327,12.072,12.212,6105172,0
2010-01-22,12.151,12.417,11.784,11.892,9649592,0
2010-01-25,12.123,12.143,11.791,11.983,6445690,0
2010-01-26,11.851,11.975,11.702,11.718,4512152,0
2010-01-27,11.726,11.851,11.606,11.763,7662423,0
2010-01-28,11.687,11.784,11.489,11.519,7064177,0
2010-01-29,11.446,12.043,11.44,11.909,13499404,0
2010-02-01,11.875,11.909,11.549,11.606,7866263,0
2010-02-02,11.606,11.681,11.446,11.534,6899580,0
2010-02-03,11.469,11.599,11.372,11.423,4522164,0
2010-02-04,11.481,11.481,11.173,11.188,5370914,0
2010-02-05,11.18,11.358,11.1,11.304,6711224,0
2010-02-08,11.18,11.423,11.159,11.223,4979478,0
2010-02-09,11.319,11.496,11.277,11.423,4905525,0
2010-02-10,11.454,11.476,11.327,11.416,4557677,0
2010-02-11,11.358,11.503,11.319,11.476,3168659,0
2010-02-12,11.379,11.496,11.327,11.481,4797664,0
2010-02-16,11.481,11.661,11.481,11.661,4659803,0
2010-02-17,11.653,11.696,11.565,11.661,3939291,0
2010-02-18,11.687,11.741,11.454,11.469,14443322,0
2010-02-19,11.549,11.741,11.489,11.638,6645045,0
2010-02-22,11.606,11.646,11.519,11.549,5860429,0
2010-02-23,11.584,11.661,11.407,11.416,6404941,0
2010-02-24,11.511,11.584,11.372,11.584,5778555,0
2010-02-25,11.432,11.549,11.379,11.534,3672267,0
2010-02-26,11.599,11.615,11.44,11.599,6446943,0
2010-03-01,11.584,11.606,11.446,11.571,4531826,0
2010-03-02,11.622,11.622,11.454,11.496,4240164,0
2010-03-03,11.527,11.549,11.291,11.372,4460727,0
2010-03-04,11.358,11.432,11.263,11.312,2672540,0
2010-03-05,11.379,11.578,11.216,11.489,7023097,0
2010-03-08,11.386,11.534,11.386,11.519,4098179,0
2010-03-09,11.446,11.527,11.407,11.496,7334848,0
2010-03-10,11.461,11.527,11.392,11.476,5409791,0
2010-03-11,11.416,11.591,11.416,11.584,7887648,0
2010-03-12,11.687,11.687,11.454,11.476,5753025,0
2010-03-15,11.606,11.606,11.351,11.446,6897273,0
2010-03-16,11.469,11.511,11.416,11.461,4452580,0
2010-03-17,11.519,11.549,11.44,11.496,5582074,0
2010-03-18,11.469,11.481,11.407,11.454,4140319,0
2010-03-19,11.681,11.779,11.481,11.629,14822182,0
2010-03-22,11.629,11.674,11.489,11.606,7122176,0
2010-03-23,11.638,11.661,11.511,11.571,5062576,0
2010-03-24,11.584,11.599,11.423,11.446,7404652,0
2010-03-25,11.476,11.599,11.44,11.542,8120434,0
2010-03-26,11.599,11.687,11.461,11.549,9449620,0
2010-03-29,11.629,11.629,11.489,11.599,4203170,0
2010-03-30,11.615,11.638,11.527,11.558,5968276,0
2010-03-31,11.496,11.591,11.476,11.503,7720386,0
2010-04-01,11.527,11.578,11.469,11.565,5473605,0
2010-04-05,11.646,11.646,11.446,11.496,7519389,0
2010-04-06,11.496,11.674,11.432,11.646,10264554,0
2010-04-07,11.741,12.035,11.591,11.909,12211721,0
2010-04-08,11.947,12.16,11.887,12.131,10501324,0
2010-04-09,12.115,12.212,12.005,12.197,8596416,0
2010-04-12,12.197,12.232,12.102,12.225,4531659,0
2010-04-13,12.225,12.264,12.063,12.264,6588520,0
2010-04-14,12.264,12.366,12.151,12.176,6488118,0
2010-04-15,12.197,12.314,12.183,12.264,8083207,0
2010-04-16,12.323,12.336,11.666,12.08,16412763,0
2010-04-19,11.931,12.035,11.681,11.784,11399442,0
2010-04-20,11.859,12.005,11.791,11.983,6839976,0
2010-04-21,12.013,12.043,11.859,11.909,5432276,0
2010-04-22,11.875,11.909,11.747,11.806,7555442,0
2010-04-23,11.782,11.826,11.663,11.714,6831652,0
2010-04-26,11.931,12.087,11.779,11.82,16422293,0
2010-04-27,11.784,11.828,11.496,11.527,11110400,0
2010-04-28,11.496,11.726,11.454,11.496,8375313,0
2010-04-29,11.565,11.653,11.336,11.469,8862605,0
2010-04-30,11.503,11.519,11.358,11.432,6894495,0
2010-05-03,11.489,11.489,11.263,11.392,8054527,0
2010-05-04,11.232,11.304,11.151,11.196,7623412,0
2010-05-05,11.159,11.18,10.989,11.048,11655499,0
2010-05-06,10.98,11.062,10.362,10.754,16627286,0
2010-05-07,10.856,10.989,10.57,10.597,12048244,0
2010-05-10,11.027,11.135,10.843,11.027,9190411,0
2010-05-11,10.922,10.989,10.76,10.835,9406194,0
2010-05-12,10.856,10.966,10.699,10.922,9125283,0
2010-05-13,10.922,10.966,10.813,10.813,8941144,0
2010-05-14,10.773,10.885,10.678,10.717,8424992,0
2010-05-17,10.767,10.922,10.725,10.902,8567092,0
2010-05-18,11.003,11.003,10.767,10.789,7174693,0
2010-05-19,10.767,10.848,10.57,10.789,8687790,0
2010-05-20,10.62,10.747,10.51,10.524,12436413,0
2010-05-21,10.407,10.597,10.384,10.584,9110202,0
2010-05-24,10.524,10.614,10.421,10.459,6512048,0
2010-05-25,10.341,10.51,10.304,10.429,9726486,0
2010-05-26,10.466,10.577,10.304,10.341,8135914,0
2010-05-27,10.459,10.502,10.267,10.414,14167338,0
2010-05-28,10.407,10.407,10.289,10.289,12415592,0
2010-06-01,10.246,10.334,10.187,10.194,9523513,0
2010-06-02,10.254,10.297,10.194,10.297,8149870,0
2010-06-03,10.267,10.334,10.23,10.254,7561224,0
2010-06-04,10.149,10.517,10.128,10.267,14915087,0
2010-06-07,10.297,10.496,10.267,10.31,8052653,0
2010-06-08,10.318,10.444,10.267,10.414,9951124,0
2010-06-09,10.496,10.532,10.318,10.349,9912747,0
2010-06-10,10.517,10.524,10.31,10.488,8591881,0
2010-06-11,10.384,10.459,10.326,10.444,6767489,0
2010-06-14,10.48,10.539,10.362,10.37,5056275,0
2010-06-15,10.4,10.48,10.349,10.452,7631360,0
2010-06-16,10.444,10.828,10.384,10.74,16363352,0
2010-06-17,10.805,10.805,10.597,10.74,6659212,0
2010-06-18,10.76,10.821,10.659,10.708,7524765,0
2010-06-21,10.747,10.798,10.694,10.798,7471104,0
2010-06-22,10.789,10.805,10.429,10.459,9816111,0
2010-06-23,10.444,10.539,10.349,10.4,5796857,0
2010-06-24,10.349,10.407,10.187,10.216,7492723,0
2010-06-25,10.259,10.326,10.154,10.318,7429739,0
2010-06-28,10.297,10.334,10.12,10.149,9331873,0
2010-06-29,10.075,10.128,9.944,9.963,10473621,0
2010-06-30,10.01,10.164,9.935,9.942,9690716,0
2010-07-01,9.93,10.083,9.772,9.958,7737635,0
2010-07-02,10.052,10.058,9.772,9.84,5409577,0
2010-07-06,10.046,10.067,9.827,9.883,16116704,0
2010-07-07,9.877,10.187,9.87,10.172,5325014,0
2010-07-08,10.149,10.267,9.958,10.106,7622087,0
2010-07-09,10.12,10.23,10.075,10.223,3901920,0
2010-07-12,10.163,10.496,10.163,10.393,8324877,0
2010-07-13,10.496,10.563,10.349,10.393,10277649,0
2010-07-14,10.37,10.407,10.304,10.377,4116340,0
2010-07-15,10.37,10.48,10.194,10.421,7985917,0
2010-07-16,10.31,10.349,9.922,10.04,11749084,0
2010-07-19,10.046,10.23,9.979,10.149,6437621,0
2010-07-20,10.083,10.377,10.052,10.37,4947873,0
2010-07-21,10.421,10.421,10.017,10.04,6840439,0
2010-07-22,10.154,10.297,10.099,10.259,4796179,0
2010-07-23,10.259,10.356,10.083,10.349,6186434,0
2010-07-26,10.414,10.488,10.318,10.444,4171188,0
2010-07-27,10.475,10.57,10.326,10.459,6942629,0
2010-07-28,10.31,10.459,10.216,10.281,3794652,0
2010-07-29,10.318,10.4,10.142,10.194,8468186,0
2010-07-30,10.163,10.237,10.142,10.194,4327473,0
2010-08-02,10.281,10.304,10.113,10.237,5333456,0
2010-08-03,10.223,10.254,10.083,10.128,5990864,0
2010-08-04,10.154,10.179,10.04,10.067,3358723,0
2010-08-05,10.034,10.099,10.025,10.075,4093828,0
2010-08-06,10.046,10.099,9.883,9.994,4401593,0
2010-08-09,10.075,10.091,9.95,10.075,3186227,0
2010-08-10,10.034,10.23,9.994,10.128,6805050,0
2010-08-11,10.046,10.052,9.854,9.87,4742333,0
2010-08-12,9.758,9.877,9.723,9.758,4872286,0
2010-08-13,9.73,9.84,9.684,9.73,3104098,0
2010-08-16,9.738,9.84,9.662,9.84,3773161,0
2010-08-17,9.883,10.002,9.833,9.922,3585609,0
2010-08-18,9.915,9.944,9.833,9.89,4171858,0
2010-08-19,9.833,9.937,9.662,9.671,4006750,0
2010-08-20,9.649,9.758,9.626,9.752,5470641,0
2010-08-23,9.772,9.818,9.671,9.679,11794225,0
2010-08-24,9.611,9.611,9.446,9.4549,5108672,0
2010-08-25,9.4302,9.4965,9.3405,9.4153,4572409,0
2010-08-26,9.4549,9.51,9.3327,9.3327,2784831,0
2010-08-27,9.446,9.446,9.2932,9.4222,3390558,0
2010-08-30,9.4153,9.4222,9.2932,9.2932,2518830,0
2010-08-31,9.2582,9.3895,9.2582,9.3523,3690934,0
2010-09-01,9.4371,9.4619,9.2524,9.3739,5752552,0
2010-09-02,9.3739,9.4371,9.2932,9.3679,5256821,0
2010-09-03,9.446,9.576,9.3983,9.4876,3168356,0
2010-09-07,9.4876,9.617,9.4401,9.536,4529168,0
2010-09-08,9.536,9.655,9.529,9.617,3658804,0
2010-09-09,9.752,9.766,9.583,9.691,5554043,0
2010-09-10,9.738,9.744,9.626,9.649,2926661,0
2010-09-13,9.738,9.78,9.691,9.766,2674183,0
2010-09-14,9.804,9.811,9.655,9.655,5457610,0
2010-09-15,9.655,9.723,9.604,9.679,4065440,0
2010-09-16,9.649,9.691,9.524,9.599,3473688,0
2010-09-17,9.649,9.655,9.524,9.544,4044326,0
2010-09-20,9.583,9.723,9.559,9.649,3851210,0
2010-09-21,9.662,9.723,9.576,9.576,6197282,0
2010-09-22,9.599,9.611,9.446,9.4619,3115054,0
2010-09-23,9.446,9.599,9.3983,9.4222,3731217,0
2010-09-24,9.4965,9.707,9.4619,9.691,3470722,0
2010-09-27,9.649,9.679,9.4965,9.501,5714695,0
2010-09-28,9.51,9.626,9.4401,9.611,3976202,0
2010-09-29,9.576,9.715,9.544,9.604,4142580,0
2010-09-30,9.649,9.788,9.604,9.642,4003401,0
2010-10-01,9.662,9.744,9.544,9.604,3949177,0
2010-10-04,9.626,9.684,9.568,9.655,3268583,0
2010-10-05,9.744,9.818,9.679,9.788,5773917,0
2010-10-06,9.854,9.906,9.796,9.89,3105389,0
2010-10-07,9.906,9.95,9.796,9.861,3626833,0
2010-10-08,9.883,9.898,9.766,9.811,3134610,0
2010-10-11,9.804,9.848,9.752,9.78,2239927,0
2010-10-12,9.744,9.84,9.691,9.818,2480340,0
2010-10-13,9.87,9.87,9.766,9.772,2678226,0
2010-10-14,9.738,9.78,9.635,9.715,4742836,0
2010-10-15,9.738,9.796,9.655,9.684,4396987,0
2010-10-18,9.691,9.738,9.649,9.691,8636250,0
2010-10-19,9.617,9.766,9.617,9.707,9593555,0
2010-10-20,9.744,9.752,9.671,9.715,5162175,0
2010-10-21,9.758,9.78,9.599,9.611,3551873,0
2010-10-22,9.576,9.642,9.2524,9.2874,8946031,0
2010-10-25,9.3523,9.3983,9.2874,9.3257,9996262,0
2010-10-26,9.2787,9.301,9.1553,9.2602,7240161,0
2010-10-27,9.2064,9.266,9.1842,9.2437,6603315,0
2010-10-28,9.2064,9.2199,9.0069,9.0069,5441779,0
2010-10-29,9.006,9.1583,8.9854,9.0599,7013895,0
2010-11-01,9.0951,9.1717,8.9994,9.139,6743909,0
2010-11-02,9.2728,9.2728,9.0894,9.1842,5897467,0
2010-11-03,9.2064,9.2286,9.0951,9.1775,9044655,0
2010-11-04,9.1775,9.2787,9.0951,9.2728,14887823,0
2010-11-05,9.235,9.3905,9.2064,9.3463,8082265,0
2010-11-08,9.3175,9.3405,9.1842,9.2199,5281419,0
2010-11-09,9.2199,9.3327,9.2141,9.2524,6374340,0
2010-11-10,9.266,9.3523,9.2437,9.3327,5725053,0
2010-11-11,9.2932,9.3327,9.2437,9.2874,4196957,0
2010-11-12,9.2437,9.2874,9.1842,9.2064,3390444,0
2010-11-15,9.3523,9.3905,9.2932,9.3257,5216673,0
2010-11-16,9.2932,9.3175,9.1553,9.1978,6577875,0
2010-11-17,9.235,9.3739,9.1717,9.235,5845961,0
2010-11-18,9.3098,9.3405,9.2141,9.2437,4042999,0
2010-11-19,9.2199,9.2932,9.1631,9.235,5016385,0
2010-11-22,9.2141,9.2437,9.1037,9.1842,5523743,0
2010-11-23,9.1466,9.1978,9.0521,9.0521,5897739,0
2010-11-24,9.117,9.1553,9.0447,9.1037,4940152,0
2010-11-26,9.023,9.1037,9.023,9.1037,2063246,0
2010-11-29,9.0666,9.1256,9.023,9.1037,3699673,0
2010-11-30,9.039,9.2035,9.039,9.1294,5316611,0
2010-12-01,9.2199,9.2728,9.1775,9.2437,7385036,0
2010-12-02,9.2602,9.536,9.2602,9.51,9292461,0
2010-12-03,9.446,9.583,9.3983,9.544,8848773,0
2010-12-06,9.568,9.617,9.4708,9.599,6544651,0
2010-12-07,9.7,9.752,9.576,9.617,6374519,0
2010-12-08,9.635,9.922,9.626,9.922,10415938,0
2010-12-09,9.958,10.002,9.766,9.906,8912827,0
2010-12-10,9.944,10.034,9.804,10.017,7217815,0
2010-12-13,10.075,10.083,9.883,9.89,5289895,0
2010-12-14,9.922,9.963,9.833,9.861,5850311,0
2010-12-15,9.994,10.025,9.827,9.906,6148415,0
2010-12-16,9.944,10.017,9.854,9.937,3917153,0
2010-12-17,9.95,10.025,9.915,10.025,4926047,0
2010-12-20,10.052,10.113,10.025,10.058,2737182,0
2010-12-21,10.099,10.128,10.034,10.067,3856250,0
2010-12-22,10.083,10.304,10.075,10.275,4580682,0
2010-12-23,10.275,10.334,10.187,10.254,3770866,0
2010-12-27,10.237,10.356,10.237,10.318,1782309,0
2010-12-28,10.341,10.377,10.297,10.356,1678273,0
2010-12-29,10.365,10.411,10.345,10.345,2817041,0
2010-12-30,10.306,10.433,10.299,10.388,2853742,0
2010-12-31,10.378,10.378,10.294,10.317,2122327,0
2011-01-03,10.377,10.437,10.334,10.377,4149627,0
2011-01-04,10.421,10.452,10.216,10.341,4488350,0
2011-01-05,10.349,10.459,10.334,10.421,5005821,0
2011-01-06,10.452,10.466,10.4,10.429,5796507,0
2011-01-07,10.459,10.488,10.281,10.488,5018650,0
2011-01-10,10.466,10.475,10.223,10.334,8587490,0
2011-01-11,10.37,10.444,10.304,10.341,3186753,0
2011-01-12,10.356,10.48,10.356,10.414,3168014,0
2011-01-13,10.429,10.517,10.377,10.466,4502089,0
2011-01-14,10.496,10.636,10.466,10.62,3357012,0
2011-01-18,10.665,10.67,10.452,10.488,6342981,0
2011-01-19,10.488,10.496,10.208,10.275,8550953,0
2011-01-20,10.37,10.37,9.937,10.083,12352010,0
2011-01-21,9.766,9.833,9.529,9.723,28786907,0
2011-01-24,9.723,9.84,9.662,9.723,15941733,0
2011-01-25,9.642,9.87,9.642,9.84,8029870,0
2011-01-26,9.898,9.898,9.772,9.811,4528754,0
2011-01-27,9.804,9.922,9.804,9.818,4502357,0
2011-01-28,9.758,9.804,9.524,9.544,8276645,0
2011-01-31,9.6,9.63,9.451,9.509,5856146,0
2011-02-01,9.576,9.738,9.536,9.723,6298336,0
2011-02-02,9.707,9.758,9.662,9.707,5479807,0
2011-02-03,9.655,9.738,9.642,9.73,6205948,0
2011-02-04,9.715,9.752,9.684,9.715,3116299,0
2011-02-07,9.788,9.833,9.604,9.684,6129237,0
2011-02-08,9.723,9.861,9.626,9.84,5592431,0
2011-02-09,9.811,9.84,9.738,9.78,4520536,0
2011-02-10,9.723,9.758,9.642,9.649,5321531,0
2011-02-11,9.649,9.73,9.649,9.671,7160380,0
2011-02-14,9.715,9.818,9.635,9.804,5881569,0
2011-02-15,9.811,9.93,9.738,9.877,5561099,0
2011-02-16,9.922,9.971,9.861,9.958,4736710,0
2011-02-18,9.848,9.89,9.788,9.861,2870326,0
2011-02-22,9.788,9.87,9.744,9.752,4576744,0
2011-02-23,9.738,9.804,9.599,9.649,5468775,0
2011-02-24,9.655,9.679,9.4965,9.51,5022201,0
2011-02-25,9.544,9.715,9.516,9.655,4396794,0
2011-02-28,9.665,9.711,9.585,9.711,7156438,0
2011-03-01,9.679,9.707,9.4549,9.4708,8279138,0
2011-03-02,9.4619,9.4876,9.2602,9.3679,11033840,0
2011-03-03,9.446,9.516,9.3523,9.4302,7787083,0
2011-03-04,9.3817,9.4072,9.2141,9.3327,5614410,0
2011-03-07,9.3739,9.3739,9.1466,9.1553,5400683,0
2011-03-08,9.2064,9.3679,9.2064,9.3523,5666858,0
2011-03-09,9.3327,9.3817,9.266,9.3463,3954812,0
2011-03-10,9.2728,9.301,9.2141,9.2524,4086233,0
2011-03-11,9.2437,9.3098,9.191,9.2437,4053240,0
2011-03-14,9.2064,9.2199,9.117,9.1553,10216588,0
2011-03-15,8.9862,9.1775,8.9626,9.0589,12952365,0
2011-03-16,9.0521,9.1553,8.9862,8.9994,8678372,0
2011-03-17,9.1065,9.1209,9.0013,9.0913,3743031,0
2011-03-18,9.1717,9.2286,9.0818,9.1775,7761370,0
2011-03-21,9.2286,9.2286,9.0144,9.1037,7655075,0
2011-03-22,9.0951,9.1631,9.0741,9.1553,3311432,0
2011-03-23,9.1332,9.1466,8.9711,8.9862,7248313,0
2011-03-24,9.0371,9.2141,8.9626,9.1114,19986815,0
2011-03-25,9.1466,9.4371,9.1332,9.3098,13769840,0
2011-03-28,9.3463,9.3601,9.2524,9.2524,4692361,0
2011-03-29,9.2728,9.3679,9.2524,9.2787,4378851,0
2011-03-30,9.3098,9.3257,9.2141,9.2602,10001923,0
2011-03-31,9.2641,9.3542,9.2495,9.2641,6622316,0
2011-04-01,9.2787,9.3679,9.2728,9.3463,5888951,0
2011-04-04,9.3405,9.3679,9.3098,9.3327,2511465,0
2011-04-05,9.3237,9.569,9.2913,9.4619,7325233,0
2011-04-06,9.501,9.766,9.4876,9.649,10213396,0
2011-04-07,9.651,9.733,9.592,9.637,4758889,0
2011-04-08,9.651,9.695,9.4302,9.4876,4902320,0
2011-04-11,9.4965,9.691,9.4876,9.635,4936970,0
2011-04-12,9.6,9.628,9.446,9.4619,5866932,0
2011-04-13,9.4876,9.552,9.4549,9.4708,5693824,0
2011-04-14,9.4401,9.4876,9.3905,9.4371,3804412,0
2011-04-15,9.4876,9.553,9.446,9.537,3331315,0
2011-04-18,9.4401,9.53,9.3895,9.4401,4608777,0
2011-04-19,9.4876,9.517,9.3523,9.3807,3628931,0
2011-04-20,9.4549,9.53,9.3807,9.4549,4832706,0
2011-04-21,9.763,9.928,9.665,9.727,8932366,0
2011-04-25,9.768,9.867,9.711,9.792,5496264,0
2011-04-26,9.859,9.935,9.837,9.928,6024763,0
2011-04-27,9.969,10.083,9.942,10.052,5602613,0
2011-04-28,10.045,10.164,9.992,10.164,6203175,0
2011-04-29,10.164,10.211,10.064,10.202,6141417,0
2011-05-02,10.224,10.248,10.045,10.106,4858755,0
2011-05-03,10.099,10.292,10.067,10.201,12502802,0
2011-05-04,10.217,10.292,10.106,10.276,6278767,0
2011-05-05,10.201,10.24,10.024,10.058,5111988,0
2011-05-06,10.149,10.188,10.04,10.067,3240722,0
2011-05-09,10.099,10.121,10.001,10.045,3917140,0
2011-05-10,10.052,10.143,10.01,10.106,5818781,0
2011-05-11,10.106,10.143,9.992,10.01,5115279,0
2011-05-12,9.978,10.01,9.859,9.881,9666227,0
2011-05-13,9.881,9.912,9.763,9.808,6866127,0
2011-05-16,9.808,9.978,9.763,9.912,5398698,0
2011-05-17,9.904,9.985,9.881,9.985,3461921,0
2011-05-18,9.978,10.024,9.912,9.962,5536897,0
2011-05-19,10.01,10.083,9.969,10.058,4646499,0
2011-05-20,10.04,10.121,9.992,9.992,2899371,0
2011-05-23,9.851,10.001,9.837,9.92,3985190,0
2011-05-24,9.957,9.957,9.845,9.904,4061364,0
2011-05-25,9.851,9.928,9.8,9.904,4425164,0
2011-05-26,9.887,9.904,9.674,9.733,15593778,0
2011-05-27,9.792,9.867,9.747,9.845,4247427,0
2011-05-31,9.905,9.959,9.806,9.95,5906259,0
2011-06-01,9.928,9.935,9.651,9.68,7203164,0
2011-06-02,9.711,9.763,9.592,9.711,5576993,0
2011-06-03,9.605,9.686,9.545,9.561,8809312,0
2011-06-06,9.553,9.561,9.502,9.517,6946354,0
2011-06-07,9.569,9.657,9.51,9.524,6738430,0
2011-06-08,9.517,9.561,9.4062,9.446,4920739,0
2011-06-09,9.4549,9.553,9.3523,9.4549,10347232,0
2011-06-10,9.4222,9.553,9.4062,9.4965,7687718,0
2011-06-13,9.502,9.651,9.446,9.62,5883706,0
2011-06-14,9.665,9.695,9.53,9.569,9310752,0
2011-06-15,9.524,9.569,9.4361,9.517,6807186,0
2011-06-16,9.506,9.642,9.506,9.604,5077211,0
2011-06-17,9.695,9.755,9.605,9.74,6064795,0
2011-06-20,9.727,9.815,9.686,9.768,3556296,0
2011-06-21,9.808,9.83,9.719,9.768,14089164,0
2011-06-22,9.755,9.776,9.695,9.703,4225602,0
2011-06-23,9.613,9.686,9.553,9.651,6241473,0
2011-06-24,9.613,9.674,9.553,9.585,6894484,0
2011-06-27,9.585,9.657,9.576,9.585,3936395,0
2011-06-28,9.62,9.808,9.62,9.808,9908999,0
2011-06-29,9.912,9.935,9.768,9.881,8410019,0
2011-06-30,9.93,10.1,9.859,10.015,11064325,0
2011-07-01,9.95,10.138,9.929,10.116,6131019,0
2011-07-05,10.138,10.177,10.027,10.177,5346779,0
2011-07-06,10.153,10.245,10.132,10.214,4581295,0
2011-07-07,10.297,10.304,10.199,10.259,6953189,0
2011-07-08,10.184,10.206,10.116,10.177,4353594,0
2011-07-11,10.099,10.135,9.992,10.033,3522138,0
2011-07-12,10.047,10.214,10.003,10.138,5515451,0
2011-07-13,10.181,10.403,10.173,10.269,13105466,0
2011-07-14,10.322,10.329,10.045,10.099,13189969,0
2011-07-15,10.16,10.177,10.035,10.108,11591112,0
2011-07-18,10.058,10.091,9.942,9.985,10282979,0
2011-07-19,9.958,10.054,9.867,10.042,7370681,0
2011-07-20,10.042,10.153,9.958,10.061,5953162,0
2011-07-21,10.138,10.169,10.027,10.132,7623519,0
2011-07-22,10.222,10.222,9.874,9.896,8312713,0
2011-07-25,9.888,9.921,9.761,9.823,6666185,0
2011-07-26,9.859,9.913,9.761,9.775,4622776,0
2011-07-27,9.761,9.799,9.616,9.693,9175955,0
2011-07-28,9.642,9.693,9.565,9.574,5574492,0
2011-07-29,9.545,9.606,9.4767,9.57,6292916,0
2011-08-01,9.671,9.693,9.4092,9.4242,7599793,0
2011-08-02,9.3827,9.4311,9.2855,9.3405,9009452,0
2011-08-03,9.3689,9.4381,9.2408,9.3915,10022977,0
2011-08-04,9.3533,9.3915,8.9984,9.006,12198828,0
2011-08-05,9.0827,9.1361,8.788,8.8935,9496324,0
2011-08-08,8.5165,8.7355,8.1093,8.1172,21595707,0
2011-08-09,8.1778,8.5925,8.0566,8.5842,12513530,0
2011-08-10,8.3277,8.4416,8.0868,8.102,14199612,0
2011-08-11,8.1701,8.5692,8.1471,8.4943,10412029,0
2011-08-12,8.6151,8.6521,8.3346,8.3346,6516111,0
2011-08-15,8.4497,8.6907,8.4257,8.6907,4560799,0
2011-08-16,8.6294,8.6752,8.4943,8.5763,6361050,0
2011-08-17,8.6294,8.6674,8.4416,8.4862,7319167,0
2011-08-18,8.2982,8.321,8.0641,8.0945,8302069,0
2011-08-19,8.0039,8.2298,7.9509,7.9659,7256073,0
2011-08-22,8.1923,8.1923,7.9207,7.9735,7465457,0
2011-08-23,8.0113,8.2152,7.9207,8.2152,7057343,0
2011-08-24,8.2074,8.3965,8.1624,8.381,8283182,0
2011-08-25,8.6069,8.6593,8.1248,8.2152,7838450,0
2011-08-26,8.1923,8.3277,8.0189,8.2824,5582177,0
2011-08-29,8.3885,8.6521,8.3583,8.6367,5410977,0
2011-08-30,8.5763,8.7742,8.5165,8.699,8602887,0
2011-08-31,8.79,8.9047,8.7291,8.8672,7915603,0
2011-09-01,8.8563,8.9984,8.751,8.751,9805808,0
2011-09-02,8.5682,8.6907,8.5297,8.5997,12277397,0
2011-09-06,8.3427,8.4943,8.1844,8.4717,7851515,0
2011-09-07,8.553,8.9121,8.5379,8.9121,8704692,0
2011-09-08,8.8784,9.0305,8.8268,8.8646,10021067,0
2011-09-09,8.7807,8.9094,8.7127,8.788,11562841,0
2011-09-12,8.7127,9.0599,8.6674,9.0521,10333157,0
2011-09-13,9.0751,9.2495,9.0305,9.2112,10123984,0
2011-09-14,9.2408,9.4579,9.1948,9.3739,9095453,0
2011-09-15,9.3533,9.4003,9.1871,9.3689,13821229,0
2011-09-16,9.3247,9.3463,9.1047,9.3463,8061927,0
2011-09-19,9.2641,9.2767,9.0903,9.1948,4665094,0
2011-09-20,9.2247,9.3739,9.1419,9.1804,6476154,0
2011-09-21,9.1804,9.2408,8.7282,8.7355,8457124,0
2011-09-22,8.5397,8.6593,8.4943,8.5842,9238899,0
2011-09-23,8.6006,8.7438,8.5093,8.7201,6884210,0
2011-09-26,8.7201,8.8416,8.6006,8.8333,9263878,0
2011-09-27,8.9854,9.0447,8.8185,8.8935,6095507,0
2011-09-28,8.9476,8.9692,8.6674,8.6824,6833683,0
2011-09-29,8.8859,8.9233,8.6294,8.8563,8399265,0
2011-09-30,8.7576,8.8195,8.6006,8.6006,5073765,0
2011-10-03,8.8488,8.8563,8.3965,8.4037,7240314,0
2011-10-04,8.3777,8.7136,8.2326,8.699,9131629,0
2011-10-05,8.7209,8.7518,8.4842,8.7209,6550208,0
2011-10-06,8.7053,8.974,8.6521,8.9645,7991465,0
2011-10-07,8.9645,9.0192,8.7363,8.7518,4820829,0
2011-10-10,8.9018,9.0599,8.8416,9.0599,4874575,0
2011-10-11,9.006,9.1669,8.8784,9.1285,5397467,0
2011-10-12,9.1948,9.3611,9.1285,9.2408,10574767,0
2011-10-13,9.1871,9.2495,8.9541,9.1948,7102020,0
2011-10-14,9.2767,9.2767,8.9195,9.0646,14597895,0
2011-10-17,9.0599,9.0903,8.8646,8.9094,6729586,0
2011-10-18,8.9476,9.3739,8.8784,9.2767,9066766,0
2011-10-19,9.2408,9.3827,9.1583,9.1746,9984373,0
2011-10-20,9.2495,9.3088,9.0032,9.3088,17850825,0
2011-10-21,9.3846,9.3935,9.0343,9.2324,23926373,0
2011-10-24,9.2408,9.3542,9.1727,9.3257,17553295,0
2011-10-25,9.2913,9.3257,9.1114,9.1476,8296153,0
2011-10-26,9.217,9.3473,9.1037,9.3405,8096258,0
2011-10-27,9.524,9.83,9.509,9.738,10736035,0
2011-10-28,9.652,9.98,9.586,9.944,11972038,0
2011-10-31,9.844,9.922,9.72,9.737,8485109,0
2011-11-01,9.4767,9.593,9.2495,9.2582,11261900,0
2011-11-02,9.4331,9.509,9.3405,9.444,5506045,0
2011-11-03,9.561,9.614,9.3621,9.57,6239202,0
2011-11-04,9.501,9.516,9.3405,9.4678,4854987,0
2011-11-07,9.4767,9.593,9.4023,9.586,4484236,0
2011-11-08,9.646,9.844,9.524,9.813,5266447,0
2011-11-09,9.529,9.699,9.4767,9.537,9819384,0
2011-11-10,9.652,9.699,9.501,9.652,4815540,0
2011-11-11,9.759,9.837,9.69,9.767,4029687,0
2011-11-14,9.715,9.745,9.501,9.553,4787876,0
2011-11-15,9.6,9.715,9.537,9.676,5208026,0
2011-11-16,9.577,9.745,9.545,9.561,6421690,0
2011-11-17,9.577,9.646,9.3621,9.4101,4676731,0
2011-11-18,9.501,9.537,9.2913,9.3001,6423312,0
2011-11-21,9.2103,9.2855,9.1341,9.1563,4667781,0
2011-11-22,9.1862,9.2408,9.0192,9.1399,5233646,0
2011-11-23,9.0343,9.0951,8.8434,8.8434,3494179,0
2011-11-25,8.8434,9.0722,8.8434,9.0268,3849848,0
2011-11-28,9.3405,9.3405,9.0192,9.1037,5344743,0
2011-11-29,9.1563,9.165,8.9589,9.0032,6197762,0
2011-11-30,9.2602,9.531,9.1727,9.51,6646443,0
2011-12-01,9.501,9.577,9.3689,9.553,4421006,0
2011-12-02,9.621,9.652,9.4767,9.537,4297110,0
2011-12-05,9.66,9.773,9.586,9.652,4528602,0
2011-12-06,9.644,9.674,9.556,9.627,3603839,0
2011-12-07,9.586,9.715,9.4946,9.668,5763140,0
2011-12-08,9.63,9.646,9.3088,9.3257,8649917,0
2011-12-09,9.4252,9.6,9.3621,9.545,5611105,0
2011-12-12,9.4678,9.621,9.3935,9.614,6050950,0
2011-12-13,9.63,9.668,9.3542,9.4252,4648152,0
2011-12-14,9.4023,9.4767,9.3473,9.3846,4542027,0
2011-12-15,9.537,9.553,9.4023,9.4101,4282856,0
2011-12-16,9.4767,9.668,9.4401,9.4856,8735508,0
2011-12-19,9.4946,9.529,9.2709,9.3001,3504168,0
2011-12-20,9.4252,9.545,9.3846,9.516,6220506,0
2011-12-21,9.509,9.577,9.4252,9.529,5350717,0
2011-12-22,9.529,9.798,9.501,9.773,4008413,0
2011-12-23,9.813,9.822,9.676,9.73,2143830,0
2011-12-27,9.699,9.822,9.652,9.806,2591275,0
2011-12-28,9.798,9.83,9.676,9.706,2406312,0
2011-12-29,9.767,9.874,9.738,9.859,2388997,0
2011-12-30,9.806,9.896,9.79,9.813,2756228,0
2012-01-03,10.005,10.08,9.851,9.888,6441462,0
2012-01-04,9.882,10.056,9.822,10.049,3969564,0
2012-01-05,9.996,10.196,9.896,10.088,5180355,0
2012-01-06,10.092,10.276,10.074,10.238,5920878,0
2012-01-09,10.257,10.423,10.202,10.241,8461266,0
2012-01-10,10.219,10.325,10.142,10.263,8249969,0
2012-01-11,10.255,10.261,10.083,10.238,4581139,0
2012-01-12,10.276,10.369,10.1,10.331,11069886,0
2012-01-13,10.261,10.471,10.206,10.431,12145075,0
2012-01-17,10.516,10.531,10.331,10.355,10589832,0
2012-01-18,10.152,10.307,10.114,10.23,4597337,0
2012-01-19,10.23,10.284,10.159,10.223,5767515,0
2012-01-20,10.083,10.159,9.737,9.851,14213508,0
2012-01-23,9.897,9.944,9.751,9.851,4504705,0
2012-01-24,9.772,9.812,9.737,9.751,4322347,0
2012-01-25,9.751,9.867,9.72,9.729,4580741,0
2012-01-26,9.806,9.806,9.618,9.644,6019753,0
2012-01-27,9.618,9.751,9.604,9.712,5853323,0
2012-01-30,9.644,9.704,9.541,9.651,5787762,0
2012-01-31,9.73,9.759,9.501,9.531,7810454,0
2012-02-01,9.533,9.618,9.446,9.4718,7982551,0
2012-02-02,9.504,9.597,9.4351,9.4975,5372903,0
2012-02-03,9.604,9.737,9.581,9.737,5959275,0
2012-02-06,9.681,9.729,9.618,9.665,5061606,0
2012-02-07,9.604,9.72,9.59,9.657,2956403,0
2012-02-08,9.636,9.751,9.636,9.696,4736726,0
2012-02-09,9.737,9.789,9.657,9.681,4752127,0
2012-02-10,9.636,9.712,9.597,9.665,5001481,0
2012-02-13,9.729,9.797,9.665,9.712,4392718,0
2012-02-14,9.665,9.781,9.651,9.729,7156736,0
2012-02-15,9.806,9.836,9.704,9.751,5113636,0
2012-02-16,9.772,9.829,9.737,9.821,3513809,0
2012-02-17,9.844,9.966,9.812,9.882,3783575,0
2012-02-21,9.897,9.96,9.806,9.867,3236657,0
2012-02-22,9.836,9.937,9.574,9.581,7132714,0
2012-02-23,9.565,9.687,9.548,9.687,3846284,0
2012-02-24,9.704,9.712,9.611,9.636,4553392,0
2012-02-27,9.627,9.772,9.59,9.743,3968180,0
2012-02-28,9.766,9.867,9.729,9.758,4695917,0
2012-02-29,9.773,9.852,9.721,9.737,4873351,0
2012-03-01,9.751,9.882,9.712,9.836,5103738,0
2012-03-02,9.859,9.882,9.781,9.836,4095869,0
2012-03-05,9.797,9.821,9.674,9.696,3767940,0
2012-03-06,9.644,9.681,9.52,9.541,3086353,0
2012-03-07,9.59,9.657,9.504,9.636,2828621,0
2012-03-08,9.696,9.729,9.611,9.627,2377143,0
2012-03-09,9.627,9.743,9.59,9.696,2862769,0
2012-03-12,9.729,9.743,9.644,9.712,2545246,0
2012-03-13,9.758,9.981,9.758,9.937,5026422,0
2012-03-14,9.944,10.057,9.836,10.022,5532143,0
2012-03-15,10.051,10.292,10.031,10.268,5802044,0
2012-03-16,10.292,10.384,10.191,10.284,8773073,0
2012-03-19,10.284,10.446,10.223,10.408,4286060,0
2012-03-20,10.331,10.501,10.323,10.369,4058136,0
2012-03-21,10.384,10.393,10.191,10.247,3323240,0
2012-03-22,10.184,10.247,10.108,10.206,3904275,0
2012-03-23,10.223,10.284,10.114,10.276,4543459,0
2012-03-26,10.34,10.377,10.268,10.355,4863568,0
2012-03-27,10.377,10.377,10.276,10.3,4625469,0
2012-03-28,10.284,10.361,10.223,10.323,5616830,0
2012-03-29,10.268,10.314,10.108,10.176,3579409,0
2012-03-30,10.238,10.247,10.152,10.23,2282744,0
2012-04-02,10.206,10.346,10.131,10.284,4058186,0
2012-04-03,10.315,10.441,10.254,10.424,4300473,0
2012-04-04,10.331,10.362,10.205,10.213,3297683,0
2012-04-05,10.191,10.237,10.08,10.136,3102021,0
2012-04-09,9.974,10.031,9.882,9.93,2451611,0
2012-04-10,9.882,9.93,9.644,9.665,7766033,0
2012-04-11,9.737,9.772,9.636,9.737,7992918,0
2012-04-12,9.781,9.859,9.687,9.851,6813622,0
2012-04-13,9.846,9.87,9.651,9.657,3308119,0
2012-04-16,9.743,9.859,9.674,9.844,6374042,0
2012-04-17,9.884,9.985,9.823,9.948,3372736,0
2012-04-18,9.897,9.981,9.821,9.888,4785975,0
2012-04-19,9.969,10.012,9.596,9.61,6657317,0
2012-04-20,9.61,9.791,9.563,9.596,4985919,0
2012-04-23,9.531,9.603,9.4777,9.51,4417190,0
2012-04-24,9.547,9.657,9.525,9.589,4551810,0
2012-04-25,9.681,9.697,9.589,9.626,3851605,0
2012-04-26,9.58,9.681,9.573,9.681,6572458,0
2012-04-27,9.73,9.744,9.674,9.681,5153380,0
2012-04-30,9.697,9.73,9.633,9.653,7271127,0
2012-05-01,9.681,9.713,9.651,9.681,8641491,0
2012-05-02,9.665,9.759,9.61,9.704,8403433,0
2012-05-03,9.687,9.73,9.635,9.635,8025294,0
2012-05-04,9.626,9.681,9.525,9.547,5937225,0
2012-05-07,9.547,9.635,9.517,9.589,11411049,0
2012-05-08,9.554,9.61,9.4777,9.547,6440046,0
2012-05-09,9.4866,9.4956,9.3729,9.4092,3904291,0
2012-05-10,9.501,9.525,9.4242,9.451,3507000,0
2012-05-11,9.3523,9.4956,9.2806,9.4242,4180683,0
2012-05-14,9.3307,9.4003,9.3136,9.3375,3753891,0
2012-05-15,9.3136,9.3817,9.2738,9.3039,4979251,0
2012-05-16,9.3729,9.4003,9.234,9.2515,4289060,0
2012-05-17,9.2515,9.2894,9.1563,9.165,2143628,0
2012-05-18,9.1948,9.2602,9.1018,9.1247,3726975,0
2012-05-21,9.1727,9.234,9.1094,9.2266,3224367,0
2012-05-22,9.234,9.4003,9.218,9.3215,4401535,0
2012-05-23,9.2602,9.3729,9.165,9.3669,4594039,0
2012-05-24,9.3729,9.3817,9.266,9.3443,2176601,0
2012-05-25,9.3523,9.4242,9.3307,9.3443,2740326,0
2012-05-29,9.3591,9.3905,9.266,9.3591,4058271,0
2012-05-30,9.3039,9.3136,9.0932,9.0932,7458687,0
2012-05-31,9.116,9.2026,9.0932,9.1094,7603350,0
2012-06-01,9.055,9.055,8.9056,8.9214,5124163,0
2012-06-04,8.8982,8.9289,8.8111,8.8982,3935402,0
2012-06-05,8.8982,8.9984,8.8741,8.8897,5184278,0
2012-06-06,8.9683,9.0154,8.8672,8.9289,4811474,0
2012-06-07,9.038,9.0856,8.9844,9.0475,4265210,0
2012-06-08,9.038,9.1727,8.9844,9.1727,3319645,0
2012-06-11,9.2112,9.234,8.9373,8.9373,4486834,0
2012-06-12,8.9844,9.0239,8.9289,8.9919,2790923,0
2012-06-13,8.9598,9.165,8.9598,9.0069,7945220,0
2012-06-14,9.0154,9.0932,9.0069,9.0856,2916392,0
2012-06-15,9.0626,9.1948,9.0239,9.1871,4031079,0
2012-06-18,9.165,9.2266,9.1247,9.165,2431916,0
2012-06-19,9.2112,9.2894,9.1871,9.2602,2514595,0
2012-06-20,9.2602,9.2894,9.1399,9.2112,4137684,0
2012-06-21,9.2515,9.2894,9.0703,9.0856,3212000,0
2012-06-22,9.1563,9.2515,9.0856,9.1871,2877835,0
2012-06-25,9.116,9.1247,8.9289,8.9373,2684434,0
2012-06-26,8.9457,8.9919,8.8741,8.8824,2788219,0
2012-06-27,8.9373,9.0069,8.8741,8.9844,3067510,0
2012-06-28,8.9373,8.9844,8.8434,8.9768,2944565,0
2012-06-29,9.1018,9.1094,9.038,9.0932,4773661,0
2012-07-02,9.1247,9.2602,9.0626,9.2602,4969404,0
2012-07-03,9.2602,9.3039,9.2266,9.2903,2743513,0
2012-07-05,9.2913,9.3078,9.2045,9.268,4145139,0
2012-07-06,9.1948,9.3375,9.1563,9.3136,4785527,0
2012-07-09,9.2806,9.3136,9.1563,9.2026,4069407,0
2012-07-10,9.2427,9.2806,9.0932,9.116,3871678,0
2012-07-11,9.165,9.3039,9.1399,9.2738,5603708,0
2012-07-12,9.218,9.2738,9.165,9.218,3982923,0
2012-07-13,9.2266,9.444,9.2266,9.4401,3805690,0
2012-07-16,9.451,9.517,9.3669,9.4678,3018531,0
2012-07-17,9.525,9.58,9.4173,9.563,3440896,0
2012-07-18,9.547,9.589,9.3905,9.4321,3852918,0
2012-07-19,9.4678,9.501,9.3729,9.3817,9579058,0
2012-07-20,9.1659,9.1958,8.8157,9.0136,19822055,0
2012-07-23,8.9438,8.9503,8.7761,8.9037,14527849,0
2012-07-24,8.9373,9.0154,8.9056,9.0154,6331393,0
2012-07-25,9.0136,9.0856,8.9664,8.9824,3914722,0
2012-07-26,9.0781,9.1399,8.9749,8.9974,4156073,0
2012-07-27,9.0781,9.1476,8.9805,9.1018,3858702,0
2012-07-30,9.0856,9.1746,9.0703,9.1094,4412459,0
2012-07-31,9.0856,9.1341,9.054,9.1018,4691069,0
2012-08-01,9.1399,9.1399,9.023,9.0305,3957320,0
2012-08-02,9.005,9.0371,8.8953,9.0136,6273852,0
2012-08-03,9.1486,9.1958,9.0703,9.1746,4312515,0
2012-08-06,9.1958,9.2767,9.1659,9.2544,3387201,0
2012-08-07,9.2835,9.501,9.2582,9.4212,5459948,0
2012-08-08,9.3866,9.508,9.3866,9.4837,3641616,0
2012-08-09,9.501,9.524,9.4302,9.501,2406278,0
2012-08-10,9.4569,9.516,9.4302,9.4837,2696051,0
2012-08-13,9.516,9.516,9.3777,9.4926,3567665,0
2012-08-14,9.524,9.524,9.4212,9.452,3298931,0
2012-08-15,9.501,9.571,9.4401,9.562,2721728,0
2012-08-16,9.553,9.681,9.528,9.643,3359884,0
2012-08-17,9.65,9.688,9.595,9.656,2421339,0
2012-08-20,9.65,9.684,9.615,9.656,3495687,0
2012-08-21,9.704,9.745,9.537,9.571,4481055,0
2012-08-22,9.578,9.65,9.537,9.588,5064564,0
2012-08-23,9.595,9.595,9.516,9.528,2524546,0
2012-08-24,9.4837,9.625,9.4837,9.588,2004305,0
2012-08-27,9.595,9.616,9.501,9.508,2663881,0
2012-08-28,9.524,9.562,9.4648,9.4837,3910391,0
2012-08-29,9.4401,9.616,9.4401,9.571,2873168,0
2012-08-30,9.537,9.562,9.501,9.516,1921282,0
2012-08-31,9.578,9.625,9.501,9.508,3859483,0
2012-09-04,9.537,9.553,9.4648,9.503,2986037,0
2012-09-05,9.4837,9.588,9.4837,9.508,4947568,0
2012-09-06,9.545,9.722,9.545,9.656,4422170,0
2012-09-07,9.674,9.722,9.643,9.681,2636951,0
2012-09-10,9.656,9.688,9.562,9.562,3056376,0
2012-09-11,9.553,9.61,9.508,9.562,3285246,0
2012-09-12,9.595,9.656,9.578,9.643,2245893,0
2012-09-13,9.643,9.885,9.61,9.88,4768373,0
2012-09-14,9.895,9.965,9.738,9.885,6454582,0
2012-09-17,9.88,9.904,9.65,9.665,8883562,0
2012-09-18,9.697,9.704,9.571,9.591,4412644,0
2012-09-19,9.61,9.688,9.562,9.634,3768074,0
2012-09-20,9.602,9.625,9.516,9.602,3823015,0
2012-09-21,9.643,9.674,9.516,9.526,5325411,0
2012-09-24,9.501,9.665,9.4569,9.656,2939093,0
2012-09-25,9.681,9.73,9.602,9.616,3985564,0
2012-09-26,9.616,9.656,9.4926,9.578,4733876,0
2012-09-27,9.602,9.722,9.562,9.656,4512673,0
2012-09-28,9.65,9.681,9.578,9.643,4158749,0
2012-10-01,9.634,9.697,9.528,9.562,3898013,0
2012-10-02,9.616,9.643,9.4837,9.625,4291510,0
2012-10-03,9.674,9.784,9.61,9.722,3247740,0
2012-10-04,9.752,9.88,9.704,9.88,3006644,0
2012-10-05,9.912,9.924,9.84,9.912,3510707,0
2012-10-08,9.832,9.929,9.832,9.84,2698166,0
2012-10-09,9.832,9.885,9.738,9.749,3886828,0
2012-10-10,9.767,9.767,9.656,9.674,3310048,0
2012-10-11,9.752,9.775,9.643,9.704,4100979,0
2012-10-12,9.738,9.848,9.501,9.563,4173270,0
2012-10-15,9.501,9.681,9.501,9.595,3343826,0
2012-10-16,9.595,9.665,9.4569,9.4926,3128856,0
2012-10-17,9.508,9.528,9.4371,9.516,4878263,0
2012-10-18,9.528,9.61,9.4926,9.562,3717074,0
2012-10-19,9.885,9.895,9.602,9.76,12686556,0
2012-10-22,9.73,9.88,9.674,9.863,7643818,0
2012-10-23,9.767,9.801,9.714,9.714,5318650,0
2012-10-24,9.738,9.775,9.643,9.643,4072069,0
2012-10-25,9.73,9.752,9.646,9.722,10937201,0
2012-10-26,9.745,9.752,9.625,9.65,11632663,0
2012-10-31,9.754,9.754,9.587,9.681,4431173,0
2012-11-01,9.762,9.828,9.715,9.794,3602340,0
2012-11-02,9.85,9.85,9.65,9.674,7164567,0
2012-11-05,9.643,9.762,9.543,9.609,3207022,0
2012-11-06,9.65,9.777,9.587,9.754,4761952,0
2012-11-07,9.65,9.688,9.552,9.577,5814746,0
2012-11-08,9.577,9.674,9.4262,9.4341,6840054,0
2012-11-09,9.4401,9.4807,9.3205,9.3365,6430781,0
2012-11-12,9.3827,9.445,9.2932,9.3551,5814709,0
2012-11-13,9.3365,9.3915,9.215,9.2475,4667410,0
2012-11-14,9.2631,9.3117,9.1419,9.1679,3856190,0
2012-11-15,9.1679,9.4101,9.1456,9.3581,6788525,0
2012-11-16,9.4193,9.4718,9.2572,9.3915,3573086,0
2012-11-19,9.4896,9.577,9.4401,9.4896,2666749,0
2012-11-20,9.4619,9.587,9.4013,9.4539,4992783,0
2012-11-21,9.4896,9.4975,9.3669,9.4101,2367878,0
2012-11-23,9.4193,9.577,9.4013,9.577,1039454,0
2012-11-26,9.715,9.739,9.56,9.681,5319241,0
2012-11-27,9.705,9.874,9.665,9.746,8105183,0
2012-11-28,9.705,9.735,9.594,9.705,3790067,0
2012-11-29,9.723,9.777,9.665,9.723,2785287,0
2012-11-30,9.723,9.819,9.705,9.811,4718536,0
2012-12-03,9.819,9.862,9.698,9.739,5642593,0
2012-12-04,9.719,9.794,9.681,9.735,2791997,0
2012-12-05,9.746,9.843,9.739,9.811,4319104,0
2012-12-06,9.828,9.874,9.723,9.768,3590593,0
2012-12-07,9.768,9.819,9.65,9.705,5991069,0
2012-12-10,9.674,9.843,9.665,9.786,3190598,0
2012-12-11,9.786,9.882,9.735,9.882,4440393,0
2012-12-12,9.899,9.94,9.843,9.867,3691169,0
2012-12-13,9.85,9.874,9.754,9.794,3217591,0
2012-12-14,9.819,9.843,9.73,9.786,2210823,0
2012-12-17,9.786,9.907,9.754,9.903,2509903,0
2012-12-18,9.924,9.979,9.85,9.979,5982304,0
2012-12-19,9.962,10.014,9.907,9.915,2383589,0
2012-12-20,9.882,9.948,9.858,9.932,3053528,0
2012-12-21,9.843,9.867,9.698,9.768,6487971,0
2012-12-24,9.768,9.786,9.723,9.762,1413081,0
2012-12-26,9.794,9.794,9.665,9.71,2033374,0
2012-12-27,9.739,9.754,9.587,9.715,3514438,0
2012-12-28,9.65,9.715,9.609,9.634,2390571,0
2012-12-31,9.601,9.739,9.587,9.73,3090002,0
2013-01-02,9.835,10.014,9.835,10.014,4040110,0
2013-01-03,9.979,10.085,9.94,10.044,3263934,0
2013-01-04,10.085,10.204,10.057,10.14,2227201,0
2013-01-07,10.085,10.148,10.021,10.108,1980082,0
2013-01-08,10.116,10.14,10.03,10.108,2635860,0
2013-01-09,10.125,10.182,10.085,10.116,2062678,0
2013-01-10,10.173,10.19,10.067,10.148,2903632,0
2013-01-11,10.154,10.197,10.044,10.133,2052530,0
2013-01-14,10.14,10.221,10.101,10.19,2577361,0
2013-01-15,10.182,10.228,10.14,10.19,1858280,0
2013-01-16,10.182,10.221,10.067,10.173,2206572,0
2013-01-17,10.173,10.261,10.148,10.228,2285913,0
2013-01-18,10.237,10.237,9.831,9.969,9182754,0
2013-01-22,9.969,10.093,9.899,10.093,5273776,0
2013-01-23,10.108,10.19,10.038,10.051,8918430,0
2013-01-24,10.085,10.101,9.979,10.067,4143745,0
2013-01-25,10.108,10.14,9.959,10.038,11184198,0
2013-01-28,10.085,10.133,10.044,10.067,8852723,0
2013-01-29,10.101,10.154,10.057,10.108,9450771,0
2013-01-30,10.125,10.155,10.044,10.066,4849945,0
2013-01-31,10.044,10.108,10.012,10.044,6187229,0
2013-02-01,10.093,10.205,10.066,10.198,3148426,0
2013-02-04,10.182,10.214,10.101,10.108,3942712,0
2013-02-05,10.155,10.262,10.125,10.214,3941809,0
2013-02-06,10.155,10.257,10.141,10.239,6012037,0
2013-02-07,10.296,10.296,10.174,10.205,3306882,0
2013-02-08,10.198,10.257,10.198,10.23,1992109,0
2013-02-11,10.223,10.296,10.219,10.262,3119773,0
2013-02-12,10.288,10.451,10.248,10.418,3208432,0
2013-02-13,10.459,10.515,10.451,10.483,2657354,0
2013-02-14,10.467,10.523,10.425,10.523,3364796,0
2013-02-15,10.566,10.588,10.491,10.557,5413894,0
2013-02-19,10.595,10.695,10.557,10.657,3082708,0
2013-02-20,10.664,10.678,10.588,10.588,2779619,0
2013-02-21,10.566,10.605,10.491,10.515,3048945,0
2013-02-22,10.54,10.581,10.515,10.55,2557881,0
2013-02-25,10.595,10.622,10.477,10.477,4892368,0
2013-02-26,10.477,10.532,10.434,10.491,2717868,0
2013-02-27,10.499,10.622,10.443,10.605,2274528,0
2013-02-28,10.581,10.72,10.55,10.678,4867075,0
2013-03-01,10.657,10.792,10.588,10.792,5045481,0
2013-03-04,10.792,10.81,10.73,10.767,4590010,0
2013-03-05,10.792,10.844,10.747,10.767,3815415,0
2013-03-06,10.774,10.827,10.738,10.783,3148825,0
2013-03-07,10.774,10.827,10.76,10.792,2493234,0
2013-03-08,10.819,10.844,10.76,10.834,2426422,0
2013-03-11,10.834,10.857,10.792,10.849,2966187,0
2013-03-12,10.844,10.873,10.802,10.819,3314639,0
2013-03-13,10.882,10.882,10.783,10.844,3970412,0
2013-03-14,10.844,10.968,10.844,10.948,3220117,0
2013-03-15,10.948,11.054,10.948,11.046,5453337,0
2013-03-18,10.964,11.069,10.932,11.022,3378849,0
2013-03-19,11.062,11.094,10.956,10.979,6392392,0
2013-03-20,11.005,11.036,10.972,10.996,2407330,0
2013-03-21,10.956,11.031,10.932,11.005,2992651,0
2013-03-22,10.908,10.94,10.753,10.916,4509312,0
2013-03-25,10.956,10.964,10.844,10.865,4094784,0
2013-03-26,10.891,10.948,10.844,10.948,1627986,0
2013-03-27,10.882,10.94,10.827,10.932,2109746,0
2013-03-28,10.956,10.989,10.834,10.94,4832118,0
2013-04-01,10.923,10.979,10.827,10.849,3395046,0
2013-04-02,10.873,10.882,10.657,10.686,4814301,0
2013-04-03,10.669,10.72,10.554,10.614,6260981,0
2013-04-04,10.664,10.72,10.595,10.678,3306246,0
2013-04-05,10.566,10.657,10.532,10.629,3915287,0
2013-04-08,10.614,10.747,10.581,10.738,2876396,0
2013-04-09,10.783,10.81,10.664,10.753,2588583,0
2013-04-10,10.792,10.932,10.747,10.923,2778172,0
2013-04-11,10.956,10.972,10.839,10.916,2556024,0
2013-04-12,10.844,10.916,10.792,10.844,3195123,0
2013-04-15,10.76,10.844,10.573,10.573,4071521,0
2013-04-16,10.614,10.686,10.573,10.657,3830855,0
2013-04-17,10.581,10.622,10.418,10.434,6255971,0
2013-04-18,10.36,10.515,10.288,10.402,7777895,0
2013-04-19,10.451,10.557,10.36,10.499,2936700,0
2013-04-22,10.54,10.644,10.496,10.581,2958534,0
2013-04-23,10.664,10.701,10.585,10.664,2787662,0
2013-04-24,10.664,10.711,10.639,10.686,1825252,0
2013-04-25,10.73,10.76,10.686,10.72,11691703,0
2013-04-26,10.76,10.76,10.686,10.701,11776606,0
2013-04-29,10.769,10.878,10.755,10.813,3525903,0
2013-04-30,10.823,10.861,10.769,10.861,3469413,0
2013-05-01,10.853,11.052,10.778,10.796,3531684,0
2013-05-02,10.805,10.952,10.805,10.92,3720557,0
2013-05-03,11.02,11.06,10.961,11.02,3396798,0
2013-05-06,10.977,11.216,10.977,11.202,3948334,0
2013-05-07,11.202,11.333,11.202,11.288,3131494,0
2013-05-08,11.241,11.26,11.084,11.159,6129242,0
2013-05-09,11.168,11.175,11.06,11.084,5294610,0
2013-05-10,11.068,11.168,11.06,11.151,3451162,0
2013-05-13,11.151,11.275,11.12,11.175,3879421,0
2013-05-14,11.202,11.275,11.193,11.224,5459116,0
2013-05-15,11.25,11.433,11.219,11.423,3334301,0
2013-05-16,11.358,11.44,11.315,11.389,2533426,0
2013-05-17,11.423,11.622,11.423,11.481,9862968,0
2013-05-20,11.441,11.691,11.441,11.672,3803783,0
2013-05-21,11.663,11.799,11.613,11.753,7276822,0
2013-05-22,11.763,11.81,11.513,11.573,6404082,0
2013-05-23,11.449,11.474,11.298,11.389,7688661,0
2013-05-24,11.323,11.397,11.298,11.397,3243624,0
2013-05-28,11.54,11.557,11.423,11.449,3720647,0
2013-05-29,11.389,11.466,11.35,11.449,4593242,0
2013-05-30,11.441,11.53,11.415,11.466,4038947,0
2013-05-31,11.44,11.513,11.356,11.372,4091724,0
2013-06-03,11.397,11.457,11.269,11.449,4163330,0
2013-06-04,11.441,11.496,11.307,11.367,3231407,0
2013-06-05,11.374,11.382,11.269,11.269,2958746,0
2013-06-06,11.292,11.474,11.159,11.382,2606079,0
2013-06-07,11.423,11.505,11.374,11.489,1826583,0
2013-06-10,11.522,11.586,11.481,11.54,2945667,0
2013-06-11,11.474,11.496,11.397,11.441,2702938,0
2013-06-12,11.548,11.548,11.168,11.26,5954332,0
2013-06-13,11.25,11.449,11.21,11.437,2289789,0
2013-06-14,11.466,11.466,11.292,11.358,2375295,0
2013-06-17,11.466,11.513,11.397,11.481,3045038,0
2013-06-18,11.672,11.827,11.513,11.795,8452653,0
2013-06-19,11.818,11.844,11.648,11.672,5028268,0
2013-06-20,11.604,11.871,11.557,11.763,8073110,0
2013-06-21,11.871,12.009,11.686,11.919,14676610,0
2013-06-24,11.818,12.057,11.803,12.009,7234918,0
2013-06-25,12.067,12.176,11.993,12.139,5968136,0
2013-06-26,12.266,12.279,12.108,12.228,4114139,0
2013-06-27,12.299,12.339,12.199,12.339,2702268,0
2013-06-28,12.348,12.383,12.257,12.299,7858676,0
2013-07-01,12.348,12.472,12.291,12.348,4083806,0
2013-07-02,12.299,12.465,12.291,12.374,4992642,0
2013-07-03,12.339,12.39,12.274,12.374,1496526,0
2013-07-05,12.421,12.547,12.323,12.547,6322141,0
2013-07-08,12.613,12.641,12.54,12.629,3305773,0
2013-07-09,12.735,12.793,12.578,12.629,5376021,0
2013-07-10,12.629,12.688,12.374,12.504,6955519,0
2013-07-11,12.629,12.696,12.364,12.383,5764293,0
2013-07-12,12.43,12.591,12.348,12.547,7071257,0
2013-07-15,12.531,12.645,12.521,12.629,3371102,0
2013-07-16,12.629,12.629,12.398,12.531,4229053,0
2013-07-17,12.561,12.641,12.504,12.629,3917973,0
2013-07-18,12.586,12.861,12.531,12.852,8720788,0
2013-07-19,12.816,12.847,12.555,12.779,5807019,0
2013-07-22,12.761,12.934,12.712,12.885,4011936,0
2013-07-23,12.917,12.917,12.761,12.834,4862128,0
2013-07-24,12.885,12.892,12.703,12.711,3912815,0
2013-07-25,12.711,12.761,12.622,12.696,3682545,0
2013-07-26,12.66,12.696,12.536,12.57,4313397,0
2013-07-29,12.604,12.629,12.433,12.521,3593251,0
2013-07-30,12.564,12.632,12.458,12.466,5082881,0
2013-07-31,12.549,12.636,12.466,12.514,5926591,0
2013-08-01,12.616,12.806,12.533,12.806,4299629,0
2013-08-02,12.823,12.858,12.723,12.831,3851115,0
2013-08-05,12.791,12.823,12.649,12.664,3463816,0
2013-08-06,12.649,12.692,12.474,12.533,4418094,0
2013-08-07,12.533,12.533,12.339,12.45,3761593,0
2013-08-08,12.498,12.558,12.405,12.431,1952380,0
2013-08-09,12.383,12.474,12.348,12.422,7807399,0
2013-08-12,12.375,12.542,12.365,12.45,3456344,0
2013-08-13,12.533,12.533,12.339,12.466,2460574,0
2013-08-14,12.458,12.524,12.365,12.45,2198361,0
2013-08-15,12.405,12.431,12.291,12.33,3197454,0
2013-08-16,12.314,12.514,12.314,12.458,3349871,0
2013-08-19,12.39,12.405,12.216,12.222,2641416,0
2013-08-20,12.247,12.405,12.216,12.365,2422035,0
2013-08-21,12.375,12.375,12.198,12.222,2752298,0
2013-08-22,12.19,12.489,12.19,12.44,2078702,0
2013-08-23,12.466,12.466,12.306,12.405,3111372,0
2013-08-26,12.383,12.422,12.282,12.291,2451302,0
2013-08-27,12.23,12.247,11.895,11.905,4126476,0
2013-08-28,11.922,12.098,11.857,11.915,3454395,0
2013-08-29,11.895,12.047,11.883,11.922,2716064,0
2013-08-30,12.014,12.014,11.83,11.865,2977013,0
2013-09-03,12.032,12.113,11.847,11.905,3257929,0
2013-09-04,11.889,12.055,11.883,12.014,2677357,0
2013-09-05,11.964,12.098,11.93,12.082,2450984,0
2013-09-06,12.138,12.146,11.889,11.905,3659328,0
2013-09-09,11.939,12.023,11.883,11.997,2498002,0
2013-09-10,12.032,12.047,11.93,11.99,4577252,0
2013-09-11,11.99,12.107,11.922,12.082,2935037,0
2013-09-12,12.098,12.123,12.023,12.082,2704510,0
2013-09-13,12.064,12.123,12.023,12.082,2027138,0
2013-09-16,12.19,12.206,12.107,12.155,2491714,0
2013-09-17,12.123,12.23,12.123,12.23,1709099,0
2013-09-18,12.216,12.348,12.132,12.155,5237178,0
2013-09-19,12.206,12.216,11.919,11.935,5014666,0
2013-09-20,11.93,12.055,11.922,11.939,5157433,0
2013-09-23,11.915,11.949,11.83,11.883,2674700,0
2013-09-24,11.883,12.064,11.847,11.958,3012080,0
2013-09-25,11.99,12.082,11.915,12.006,3199203,0
2013-09-26,11.997,12.064,11.905,12.006,2048416,0
2013-09-27,11.922,12.014,11.889,11.915,1899243,0
2013-09-30,11.797,12.023,11.739,11.997,3430647,0
2013-10-01,11.949,12.146,11.949,12.132,4455056,0
2013-10-02,12.039,12.155,12.014,12.155,3384501,0
2013-10-03,12.113,12.165,12.064,12.123,3482725,0
2013-10-04,12.132,12.282,12.107,12.239,1942412,0
2013-10-07,12.155,12.155,11.99,11.99,1721975,0
2013-10-08,11.981,12.014,11.847,11.905,2905675,0
2013-10-09,11.922,11.997,11.84,11.958,2941515,0
2013-10-10,12.055,12.265,12.055,12.265,2576672,0
2013-10-11,12.098,12.348,12.098,12.33,2267803,0
2013-10-14,12.298,12.422,12.23,12.39,4392013,0
2013-10-15,12.291,12.323,12.198,12.256,4452183,0
2013-10-16,12.291,12.489,12.265,12.44,3040754,0
2013-10-17,12.375,12.606,12.291,12.572,3632006,0
2013-10-18,12.514,12.572,11.756,11.99,11757783,0
2013-10-21,11.821,12.023,11.788,12.014,4740315,0
2013-10-22,12.032,12.107,11.972,12.047,4932325,0
2013-10-23,12.039,12.138,11.972,12.138,4461890,0
2013-10-24,12.183,12.222,12.107,12.146,3767923,0
2013-10-25,12.155,12.282,12.098,12.274,3367603,0
2013-10-28,12.274,12.348,12.198,12.265,3408832,0
2013-10-29,12.323,12.356,12.19,12.239,4022256,0
2013-10-30,12.224,12.309,12.157,12.258,3320580,0
2013-10-31,12.268,12.285,12.167,12.184,3209754,0
2013-11-01,12.167,12.217,12.047,12.107,2750457,0
2013-11-04,12.138,12.148,12.055,12.083,2533194,0
2013-11-05,12.047,12.098,12.006,12.006,3537369,0
2013-11-06,12.031,12.107,12.006,12.103,3127661,0
2013-11-07,12.138,12.208,12.083,12.098,4265609,0
2013-11-08,12.123,12.409,12.092,12.325,4671780,0
2013-11-11,12.343,12.401,12.268,12.333,2842911,0
2013-11-12,12.302,12.325,12.199,12.242,2392855,0
2013-11-13,12.217,12.369,12.184,12.36,1923482,0
2013-11-14,12.343,12.485,12.333,12.435,2258564,0
2013-11-15,12.427,12.485,12.394,12.445,3038211,0
2013-11-18,12.502,12.54,12.418,12.445,2917820,0
2013-11-19,12.409,12.54,12.401,12.454,2609289,0
2013-11-20,12.463,12.485,12.394,12.445,2543386,0
2013-11-21,12.485,12.57,12.445,12.502,3931398,0
2013-11-22,12.53,12.604,12.445,12.596,1791680,0
2013-11-25,12.604,12.73,12.587,12.681,2487728,0
2013-11-26,12.662,12.73,12.647,12.713,2761362,0
2013-11-27,12.713,12.858,12.713,12.823,2525936,0
2013-11-29,12.799,12.849,12.774,12.774,1182176,0
2013-12-02,12.799,12.868,12.783,12.799,3680669,0
2013-12-03,12.698,12.791,12.546,12.596,3821484,0
2013-12-04,12.587,12.638,12.51,12.578,2835206,0
2013-12-05,12.578,12.578,12.394,12.394,4058422,0
2013-12-06,12.53,12.578,12.477,12.52,4150991,0
2013-12-09,12.53,12.57,12.435,12.51,3818637,0
2013-12-10,12.502,12.554,12.435,12.445,2893402,0
2013-12-11,12.494,12.53,12.394,12.401,3623043,0
2013-12-12,12.387,12.471,12.318,12.318,4144948,0
2013-12-13,12.318,12.387,12.268,12.276,2428177,0
2013-12-16,12.343,12.409,12.293,12.379,2763968,0
2013-12-17,12.379,12.409,12.302,12.343,3260485,0
2013-12-18,12.333,12.418,12.249,12.409,3536576,0
2013-12-19,12.352,12.394,12.242,12.276,3119356,0
2013-12-20,12.36,12.36,12.268,12.352,6639132,0
2013-12-23,12.445,12.587,12.401,12.554,2617230,0
2013-12-24,12.578,12.654,12.566,12.638,1294830,0
2013-12-26,12.623,12.698,12.587,12.614,2226323,0
2013-12-27,12.614,12.654,12.57,12.647,1649670,0
2013-12-30,12.629,12.681,12.614,12.654,2791706,0
2013-12-31,12.639,12.775,12.63,12.756,3111259,0
2014-01-02,12.722,12.799,12.623,12.662,3353021,0
2014-01-03,12.691,12.722,12.638,12.706,2692250,0
2014-01-06,12.706,12.783,12.672,12.739,4450952,0
2014-01-07,12.783,12.813,12.698,12.783,3295571,0
2014-01-08,12.799,13.035,12.757,13.009,6216710,0
2014-01-09,13.07,13.246,13.025,13.153,6334171,0
2014-01-10,13.161,13.228,12.942,12.976,6310969,0
2014-01-13,13.025,13.153,12.917,13.002,5963413,0
2014-01-14,13.194,13.224,12.924,13.117,6799452,0
2014-01-15,13.145,13.237,13.035,13.052,5728845,0
2014-01-16,12.968,13.219,12.849,12.968,6873594,0
2014-01-17,12.623,12.662,12.333,12.53,40539998,0
2014-01-21,12.554,12.757,12.54,12.662,12053672,0
2014-01-22,12.681,12.806,12.681,12.747,4805453,0
2014-01-23,12.739,12.783,12.435,12.445,6414770,0
2014-01-24,12.325,12.427,12.268,12.302,5718890,0
2014-01-27,12.318,12.409,12.191,12.208,7808432,0
2014-01-28,12.175,12.352,12.175,12.318,4507170,0
2014-01-29,12.269,12.32,12.2,12.243,4900373,0
2014-01-30,12.287,12.327,12.209,12.303,3055415,0
2014-01-31,12.192,12.269,12.114,12.123,4683102,0
2014-02-03,12.123,12.157,11.775,11.808,5652141,0
2014-02-04,11.815,11.987,11.713,11.841,12339575,0
2014-02-05,11.841,11.851,11.731,11.824,5911064,0
2014-02-06,11.884,11.91,11.79,11.86,9570290,0
2014-02-07,12.243,12.243,11.766,11.91,4687744,0
2014-02-10,11.987,11.987,11.86,11.954,5346475,0
2014-02-11,11.954,12.054,11.927,11.987,4575964,0
2014-02-12,11.962,12.054,11.878,11.927,4202591,0
2014-02-13,11.878,11.954,11.808,11.945,3928600,0
2014-02-14,11.962,12.091,11.891,12.082,3888182,0
2014-02-18,12.123,12.123,12.004,12.091,2824957,0
2014-02-19,12.091,12.098,11.838,11.869,3490543,0
2014-02-20,11.891,11.97,11.752,11.935,2877080,0
2014-02-21,11.945,12.004,11.891,11.996,3204239,0
2014-02-24,12.03,12.26,12.013,12.114,3857695,0
2014-02-25,12.091,12.123,11.996,11.996,3363777,0
2014-02-26,12.03,12.114,11.996,12.063,3267579,0
2014-02-27,12.091,12.176,12.054,12.133,2451256,0
2014-02-28,12.123,12.218,12.013,12.091,3521034,0
2014-03-03,11.97,12.054,11.927,12.046,3057826,0
2014-03-04,12.114,12.287,12.013,12.225,2963949,0
2014-03-05,12.218,12.311,11.97,12.303,3530532,0
2014-03-06,12.345,12.498,12.336,12.466,2990114,0
2014-03-07,12.458,12.601,12.382,12.43,3839252,0
2014-03-10,12.397,12.421,12.26,12.389,3443005,0
2014-03-11,12.403,12.421,12.218,12.303,2824552,0
2014-03-12,12.243,12.385,12.218,12.382,2364346,0
2014-03-13,12.372,12.458,12.269,12.327,3545702,0
2014-03-14,12.345,12.372,12.209,12.295,2743157,0
2014-03-17,12.382,12.43,12.295,12.421,2633785,0
2014-03-18,12.421,12.525,12.327,12.372,3032648,0
2014-03-19,12.382,12.574,12.269,12.559,4040468,0
2014-03-20,12.49,12.764,12.466,12.712,5720964,0
2014-03-21,12.79,12.805,12.669,12.79,8015260,0
2014-03-24,12.79,12.858,12.678,12.746,4549028,0
2014-03-25,12.822,12.84,12.62,12.636,2442370,0
2014-03-26,12.636,12.737,12.474,12.498,2672843,0
2014-03-27,12.474,12.601,12.32,12.372,2533706,0
2014-03-28,12.421,12.551,12.362,12.49,2030064,0
2014-03-31,12.49,12.697,12.481,12.688,2463300,0
2014-04-01,12.678,12.759,12.525,12.728,2696389,0
2014-04-02,12.79,12.79,12.583,12.659,2855251,0
2014-04-03,12.688,12.782,12.64,12.746,2359394,0
2014-04-04,12.798,12.798,12.498,12.506,4451352,0
2014-04-07,12.506,12.551,12.372,12.49,3318763,0
2014-04-08,12.474,12.697,12.474,12.678,3349101,0
2014-04-09,12.746,12.798,12.593,12.601,6156599,0
2014-04-10,12.669,12.683,12.453,12.466,4945820,0
2014-04-11,12.439,12.535,12.345,12.466,3862998,0
2014-04-14,12.644,12.659,12.421,12.535,3678307,0
2014-04-15,12.498,12.659,12.397,12.651,3847111,0
2014-04-16,12.782,12.798,12.651,12.737,4217687,0
2014-04-17,12.61,12.644,12.315,12.403,10490058,0
2014-04-21,12.481,12.559,12.26,12.311,4858044,0
2014-04-22,12.303,12.466,12.269,12.413,4684564,0
2014-04-23,12.421,12.567,12.421,12.498,3285097,0
2014-04-24,12.551,12.61,12.397,12.403,3259385,0
2014-04-25,12.439,12.439,12.251,12.269,3409489,0
2014-04-28,12.336,12.372,12.138,12.218,5855361,0
2014-04-29,12.161,12.352,12.161,12.291,4221192,0
2014-04-30,12.274,12.369,12.246,12.324,5301867,0
2014-05-01,12.333,12.411,12.291,12.352,2837965,0
2014-05-02,12.352,12.472,12.127,12.411,3734453,0
2014-05-05,12.379,12.402,12.3,12.36,3016952,0
2014-05-06,12.333,12.379,12.238,12.238,4242262,0
2014-05-07,12.283,12.465,12.274,12.451,3731038,0
2014-05-08,12.428,12.505,12.36,12.383,2694402,0
2014-05-09,12.387,12.42,12.308,12.42,2176632,0
2014-05-12,12.489,12.593,12.428,12.567,2126483,0
2014-05-13,12.574,12.62,12.456,12.489,1471884,0
2014-05-14,12.456,12.636,12.221,12.291,2440647,0
2014-05-15,12.274,12.291,12.085,12.256,3555458,0
2014-05-16,12.17,12.246,12.085,12.151,2624152,0
2014-05-19,12.118,12.324,12.11,12.3,1996241,0
2014-05-20,12.333,12.333,12.101,12.221,2783220,0
2014-05-21,12.3,12.379,12.225,12.308,2840518,0
2014-05-22,12.352,12.542,12.316,12.447,4021009,0
2014-05-23,12.48,12.524,12.428,12.456,2081468,0
2014-05-27,12.447,12.574,12.414,12.505,2418989,0
2014-05-28,12.36,12.542,12.343,12.465,1723049,0
2014-05-29,12.498,12.55,12.333,12.411,2478431,0
2014-05-30,12.42,12.559,12.352,12.402,3231458,0
2014-06-02,12.48,12.542,12.333,12.542,2293386,0
2014-06-03,12.369,12.605,12.352,12.559,1582781,0
2014-06-04,12.534,12.593,12.402,12.489,2453085,0
2014-06-05,12.542,12.689,12.485,12.689,2285346,0
2014-06-06,12.689,12.883,12.66,12.825,5167644,0
2014-06-09,12.792,12.947,12.792,12.878,2016226,0
2014-06-10,12.862,12.943,12.815,12.87,3122108,0
2014-06-11,12.785,12.902,12.785,12.853,5285135,0
2014-06-12,12.815,12.878,12.722,12.792,8574117,0
2014-06-13,12.776,12.878,12.739,12.792,2953614,0
2014-06-16,12.8,12.808,12.73,12.785,4120579,0
2014-06-17,12.73,12.887,12.706,12.833,3523225,0
2014-06-18,12.792,12.911,12.766,12.902,5219405,0
2014-06-19,12.894,12.947,12.785,12.853,5764627,0
2014-06-20,12.853,12.938,12.815,12.902,4927461,0
2014-06-23,12.894,12.947,12.843,12.911,3041759,0
2014-06-24,12.887,12.947,12.825,12.878,5504592,0
2014-06-25,12.862,13.007,12.833,12.99,4531020,0
2014-06-26,12.965,13.106,12.938,13.007,3580852,0
2014-06-27,12.965,13.146,12.965,13.068,3409600,0
2014-06-30,13.023,13.136,12.952,13.095,4366504,0
2014-07-01,13.136,13.222,13.077,13.146,3241608,0
2014-07-02,13.146,13.181,13.007,13.06,2488069,0
2014-07-03,13.136,13.205,13.095,13.19,1558839,0
2014-07-07,13.136,13.19,13.06,13.103,2900139,0
2014-07-08,13.126,13.126,12.99,13.033,3724495,0
2014-07-09,13.103,13.141,13.002,13.011,3254151,0
2014-07-10,12.99,13.05,12.938,13,4868501,0
2014-07-11,13.014,13.077,12.96,13.014,2435321,0
2014-07-14,13.068,13.117,13.023,13.068,2278609,0
2014-07-15,13.077,13.136,12.99,13.103,2995462,0
2014-07-16,13.103,13.103,12.843,12.87,4791027,0
2014-07-17,12.815,12.843,12.722,12.766,5512409,0
2014-07-18,12.757,12.874,12.61,12.785,5426701,0
2014-07-21,12.766,12.902,12.65,12.843,4551274,0
2014-07-22,12.878,12.911,12.776,12.8,2437036,0
2014-07-23,12.766,12.929,12.757,12.808,2864864,0
2014-07-24,12.894,12.947,12.815,12.887,2174221,0
2014-07-25,12.902,12.956,12.808,12.929,2234076,0
2014-07-28,12.911,12.956,12.843,12.902,2285580,0
2014-07-29,12.894,12.99,12.878,12.894,2854712,0
2014-07-30,12.934,13.03,12.819,12.867,2993124,0
2014-07-31,12.829,12.829,12.634,12.672,6913133,0
2014-08-01,12.672,12.75,12.48,12.498,3922357,0
2014-08-04,12.505,12.606,12.428,12.575,5726815,0
2014-08-05,12.542,12.643,12.505,12.568,3041124,0
2014-08-06,12.542,12.691,12.542,12.686,4038353,0
2014-08-07,12.708,12.75,12.514,12.568,3190920,0
2014-08-08,12.594,12.681,12.571,12.662,1811545,0
2014-08-11,12.629,12.725,12.594,12.681,1681772,0
2014-08-12,12.681,12.769,12.647,12.681,1799581,0
2014-08-13,12.699,12.819,12.691,12.741,1610996,0
2014-08-14,12.733,12.883,12.733,12.883,2172768,0
2014-08-15,12.898,12.961,12.691,12.769,3808391,0
2014-08-18,12.874,12.874,12.759,12.837,1698016,0
2014-08-19,12.804,12.883,12.804,12.857,1566177,0
2014-08-20,12.819,12.898,12.795,12.878,1283821,0
2014-08-21,12.883,13.066,12.874,13.038,2405503,0
2014-08-22,13.012,13.035,12.961,12.986,1499509,0
2014-08-25,13.066,13.093,12.97,13.021,1336022,0
2014-08-26,13.03,13.109,12.996,13.084,1445605,0
2014-08-27,13.093,13.117,13.021,13.057,1700971,0
2014-08-28,13.03,13.062,12.961,13.038,1307018,0
2014-08-29,13.066,13.102,13.004,13.047,1672454,0
2014-09-02,13.097,13.134,13.025,13.124,1915827,0
2014-09-03,13.144,13.18,13.03,13.066,2311936,0
2014-09-04,13.109,13.124,12.996,13.012,2078230,0
2014-09-05,12.996,13.093,12.944,13.093,2454749,0
2014-09-08,13.038,13.149,13.004,13.093,2016449,0
2014-09-09,13.074,13.109,12.953,13.004,1736125,0
2014-09-10,13.012,13.115,12.97,13.047,2101674,0
2014-09-11,13.038,13.134,13.012,13.124,2179986,0
2014-09-12,13.134,13.204,13.047,13.109,2387807,0
2014-09-15,13.093,13.221,13.038,13.102,1980735,0
2014-09-16,12.857,13.07,12.837,12.996,3690514,0
2014-09-17,13.012,13.144,12.974,13.047,2759257,0
2014-09-18,13.093,13.204,13.035,13.074,4437600,0
2014-09-19,13.144,13.195,12.996,13.004,4453332,0
2014-09-22,13.021,13.045,12.837,12.842,2400444,0
2014-09-23,12.857,12.944,12.759,12.804,3314040,0
2014-09-24,12.804,12.907,12.741,12.902,3131937,0
2014-09-25,12.883,12.898,12.708,12.725,2873653,0
2014-09-26,12.741,12.8,12.662,12.75,3089055,0
2014-09-29,12.699,12.807,12.629,12.733,3751279,0
2014-09-30,12.733,12.774,12.629,12.629,3533935,0
2014-10-01,12.647,12.654,12.472,12.542,4107493,0
2014-10-02,12.551,12.672,12.472,12.629,4321105,0
2014-10-03,12.594,12.725,12.594,12.621,4355246,0
2014-10-06,12.733,12.741,12.489,12.505,3710871,0
2014-10-07,12.472,12.514,12.305,12.314,4155117,0
2014-10-08,12.323,12.514,12.28,12.498,4669414,0
2014-10-09,12.505,12.542,12.245,12.253,4765980,0
2014-10-10,12.298,12.464,12.28,12.314,5777306,0
2014-10-13,12.358,12.587,12.35,12.472,5604053,0
2014-10-14,12.542,12.795,12.489,12.568,6299263,0
2014-10-15,12.428,12.75,12.107,12.263,7863262,0
2014-10-16,12.096,12.367,12.08,12.331,11046547,0
2014-10-17,12.219,12.29,11.966,12.06,10244754,0
2014-10-20,11.88,12.219,11.88,12.21,4923333,0
2014-10-21,12.253,12.419,12.219,12.401,3488189,0
2014-10-22,12.419,12.575,12.341,12.358,4456935,0
2014-10-23,12.472,12.514,12.367,12.385,3108257,0
2014-10-24,12.358,12.524,12.358,12.514,3707039,0
2014-10-27,12.514,12.584,12.48,12.584,3023203,0
2014-10-28,12.654,12.662,12.226,12.621,13805530,0
2014-10-29,12.616,12.729,12.571,12.721,4030291,0
2014-10-30,12.729,12.786,12.606,12.729,3046371,0
2014-10-31,12.801,12.915,12.801,12.906,2692927,0
2014-11-03,12.943,12.978,12.801,12.827,3583723,0
2014-11-04,12.817,12.865,12.678,12.792,2483998,0
2014-11-05,12.757,12.89,12.757,12.881,2382807,0
2014-11-06,12.873,13.012,12.855,12.986,3367415,0
2014-11-07,12.89,13.117,12.89,13.08,3936461,0
2014-11-10,13.03,13.154,13.03,13.136,2304717,0
2014-11-11,13.146,13.173,13.048,13.109,2256275,0
2014-11-12,13.085,13.146,13.021,13.121,1925095,0
2014-11-13,13.146,13.182,12.776,13.062,2272856,0
2014-11-14,13.075,13.154,13.016,13.048,2130203,0
2014-11-17,13.066,13.109,12.996,13.094,2275977,0
2014-11-18,13.126,13.163,13.048,13.071,1586606,0
2014-11-19,13.048,13.048,12.933,12.986,1819666,0
2014-11-20,12.915,13.094,12.89,13.089,1713310,0
2014-11-21,13.182,13.207,12.986,13.058,3996709,0
2014-11-24,13.075,13.146,13.004,13.109,1782207,0
2014-11-25,13.117,13.154,13.021,13.154,2263464,0
2014-11-26,13.154,13.154,13.048,13.136,1293443,0
2014-11-28,13.163,13.182,13.021,13.048,990951,0
2014-12-01,12.986,13.03,12.855,12.96,2826068,0
2014-12-02,13.117,13.126,12.915,12.96,2389694,0
2014-12-03,12.933,13.062,12.89,13.038,1601825,0
2014-12-04,13.012,13.038,12.933,12.991,2170049,0
2014-12-05,13.038,13.198,12.996,13.168,2455405,0
2014-12-08,13.094,13.243,13.058,13.146,2343608,0
2014-12-09,13.085,13.198,13.021,13.146,2784152,0
2014-12-10,13.126,13.163,12.865,12.873,3042189,0
2014-12-11,12.915,13.025,12.881,12.978,2798917,0
2014-12-12,12.943,13.004,12.822,12.865,3460643,0
2014-12-15,12.89,12.96,12.766,12.792,4247983,0
2014-12-16,12.786,12.923,12.687,12.808,3544880,0
2014-12-17,12.873,13.136,12.845,13.094,4155086,0
2014-12-18,13.136,13.224,13.021,13.173,4943234,0
2014-12-19,13.173,13.444,13.173,13.379,8628415,0
2014-12-22,13.384,13.411,13.191,13.384,3750611,0
2014-12-23,13.411,13.551,13.384,13.504,1945166,0
2014-12-24,13.524,13.551,13.394,13.444,1265024,0
2014-12-26,13.482,13.56,13.453,13.462,1107209,0
2014-12-29,13.435,13.685,13.435,13.587,2816584,0
2014-12-30,13.509,13.685,13.453,13.491,2676621,0
2014-12-31,13.532,13.606,13.394,13.404,2775519,0
2015-01-02,13.435,13.509,13.224,13.374,2747048,0
2015-01-05,13.322,13.322,13.03,13.058,3074574,0
2015-01-06,13.058,13.085,12.747,12.845,4306610,0
2015-01-07,12.906,12.978,12.817,12.97,3406472,0
2015-01-08,13.038,13.173,13.012,13.146,2785847,0
2015-01-09,13.136,13.173,12.881,12.881,2674919,0
2015-01-12,12.923,12.933,12.778,12.855,4044516,0
2015-01-13,12.97,13.048,12.668,12.801,4791385,0
2015-01-14,12.729,12.776,12.449,12.713,7191315,0
2015-01-15,12.766,12.786,12.483,12.508,6225280,0
2015-01-16,12.458,12.626,12.332,12.606,6729072,0
2015-01-20,12.638,12.668,12.43,12.466,5070765,0
2015-01-21,12.43,12.571,12.387,12.492,4004362,0
2015-01-22,12.687,13.012,12.571,13.004,4497422,0
2015-01-23,12.996,13.018,12.827,12.865,2979097,0
2015-01-26,12.817,12.952,12.687,12.89,4025410,0
2015-01-27,12.792,12.827,12.668,12.692,3692405,0
2015-01-28,12.735,12.79,12.485,12.494,4202798,0
2015-01-29,12.531,12.7,12.476,12.663,3751492,0
2015-01-30,12.558,12.7,12.511,12.565,10481304,0
2015-02-02,12.601,12.842,12.593,12.806,3438364,0
2015-02-03,12.862,13.038,12.806,13.029,3333567,0
2015-02-04,12.977,13.066,12.646,12.878,3593898,0
2015-02-05,12.977,13.058,12.888,13.02,3406068,0
2015-02-06,13.048,13.308,13.029,13.137,3690277,0
2015-02-09,13.085,13.192,12.995,13.109,3383912,0
2015-02-10,13.182,13.208,13.038,13.164,2452686,0
2015-02-11,13.109,13.2,13.048,13.102,1782319,0
2015-02-12,13.127,13.388,13.102,13.351,4131808,0
2015-02-13,13.334,13.44,13.245,13.351,2570602,0
2015-02-17,13.36,13.458,13.271,13.414,2970123,0
2015-02-18,13.423,13.458,13.235,13.262,1931901,0
2015-02-19,13.253,13.378,13.147,13.299,1850729,0
2015-02-20,13.253,13.378,13.151,13.369,2620596,0
2015-02-23,13.351,13.414,13.308,13.407,2001455,0
2015-02-24,13.414,13.547,13.398,13.487,2577340,0
2015-02-25,13.458,13.522,13.411,13.431,1849641,0
2015-02-26,13.407,13.533,13.388,13.458,2757455,0
2015-02-27,13.44,13.619,13.435,13.514,2648708,0
2015-03-02,13.528,13.594,13.448,13.566,3074071,0
2015-03-03,13.528,13.619,13.487,13.574,2482749,0
2015-03-04,13.514,13.556,13.414,13.467,2400785,0
2015-03-05,13.448,13.522,13.369,13.467,2164414,0
2015-03-06,13.398,13.637,13.369,13.514,5563538,0
2015-03-09,13.538,13.594,13.458,13.556,1981787,0
2015-03-10,13.414,13.477,13.334,13.334,2073829,0
2015-03-11,13.341,13.388,13.226,13.289,2517573,0
2015-03-12,13.369,13.594,13.324,13.574,2778578,0
2015-03-13,13.574,13.574,13.36,13.458,2762567,0
2015-03-16,13.522,13.604,13.448,13.566,2790671,0
2015-03-17,13.522,13.673,13.477,13.637,2775892,0
2015-03-18,13.637,13.799,13.547,13.709,6196516,0
2015-03-19,13.683,13.692,13.467,13.556,3468547,0
2015-03-20,13.612,13.718,13.604,13.709,3715780,0
2015-03-23,13.709,13.743,13.574,13.604,3018085,0
2015-03-24,13.584,13.637,13.528,13.574,2171580,0
2015-03-25,13.619,13.619,13.431,13.448,2806907,0
2015-03-26,13.378,13.505,13.281,13.448,3340452,0
2015-03-27,13.44,13.495,13.36,13.477,2569192,0
2015-03-30,13.505,13.79,13.505,13.637,3958873,0
2015-03-31,13.538,13.628,13.495,13.574,2026885,0
2015-04-01,13.505,13.574,13.334,13.477,3962566,0
2015-04-02,13.44,13.604,13.431,13.556,2031951,0
2015-04-06,13.458,13.556,13.388,13.522,2505705,0
2015-04-07,13.458,13.646,13.458,13.514,2021102,0
2015-04-08,13.528,13.604,13.431,13.505,2778019,0
2015-04-09,13.505,13.547,13.334,13.423,2851804,0
2015-04-10,13.448,13.487,13.414,13.458,1558872,0
2015-04-13,13.44,13.619,13.398,13.528,4164452,0
2015-04-14,13.522,13.604,13.324,13.477,5231878,0
2015-04-15,13.514,13.663,13.407,13.566,4799716,0
2015-04-16,13.743,13.753,13.448,13.604,4765016,0
2015-04-17,13.604,13.637,13.423,13.431,4696655,0
2015-04-20,13.495,13.727,13.448,13.668,4322474,0
2015-04-21,13.735,13.743,13.612,13.673,3443663,0
2015-04-22,13.673,13.709,13.505,13.692,3335268,0
2015-04-23,13.692,13.718,13.584,13.594,1920539,0
2015-04-24,13.584,13.619,13.487,13.528,2112732,0
2015-04-27,13.574,13.612,13.423,13.467,2701652,0
2015-04-28,13.477,13.692,13.477,13.692,3615221,0
2015-04-29,13.66,13.789,13.634,13.708,3254005,0
2015-04-30,13.651,13.842,13.59,13.643,6336796,0
2015-05-01,13.742,13.789,13.5,13.534,3133513,0
2015-05-04,13.543,13.699,13.518,13.69,2011963,0
2015-05-05,13.651,13.76,13.58,13.609,3467417,0
2015-05-06,13.68,13.76,13.514,13.76,5465604,0
2015-05-07,13.725,13.798,13.617,13.699,4953727,0
2015-05-08,13.76,13.861,13.68,13.842,3988709,0
2015-05-11,13.798,13.869,13.717,13.842,3746394,0
2015-05-12,13.832,13.911,13.699,13.824,3835293,0
2015-05-13,13.832,13.932,13.751,13.874,4382451,0
2015-05-14,13.906,13.932,13.824,13.914,2361375,0
2015-05-15,13.942,13.942,13.751,13.76,3028517,0
2015-05-18,13.725,13.923,13.699,13.887,3646425,0
2015-05-19,13.942,14.059,13.887,14.059,3489831,0
2015-05-20,14.059,14.059,13.906,14.024,3128841,0
2015-05-21,13.977,14.024,13.896,13.952,2317297,0
2015-05-22,13.952,14.014,13.914,13.923,1744065,0
2015-05-26,13.932,13.942,13.78,13.861,2262185,0
2015-05-27,13.896,14.033,13.832,14.004,2110750,0
2015-05-28,13.968,14.059,13.923,14.05,2370909,0
2015-05-29,14.077,14.104,13.923,14.05,4425722,0
2015-06-01,14.123,14.132,13.919,14.024,3527211,0
2015-06-02,13.996,14.104,13.952,14.05,2793101,0
2015-06-03,14.104,14.294,14.094,14.249,3016340,0
2015-06-04,14.203,14.284,14.114,14.168,2744674,0
2015-06-05,14.239,14.356,14.123,14.347,4269569,0
2015-06-08,14.339,14.438,14.303,14.33,3014568,0
2015-06-09,14.339,14.485,14.284,14.385,2545024,0
2015-06-10,14.446,14.565,14.394,14.51,3282503,0
2015-06-11,14.545,14.565,14.455,14.51,2317824,0
2015-06-12,14.465,14.519,14.411,14.485,1688579,0
2015-06-15,14.446,14.545,14.356,14.475,2713445,0
2015-06-16,14.493,14.582,14.446,14.565,3213029,0
2015-06-17,14.62,14.629,14.385,14.42,2899057,0
2015-06-18,14.475,14.591,14.42,14.565,2602697,0
2015-06-19,14.529,14.601,14.493,14.529,5809189,0
2015-06-22,14.591,14.736,14.545,14.711,3009030,0
2015-06-23,14.753,14.851,14.72,14.818,2748644,0
2015-06-24,14.761,14.836,14.672,14.681,2737809,0
2015-06-25,14.711,14.818,14.672,14.801,3204722,0
2015-06-26,14.811,15.025,14.791,14.98,5177924,0
2015-06-29,14.836,14.999,14.672,14.691,3521463,0
2015-06-30,14.811,14.866,14.636,14.636,4409619,0
2015-07-01,14.791,14.918,14.691,14.827,7803545,0
2015-07-02,14.811,15.304,14.62,14.681,3409830,0
2015-07-06,14.655,14.663,14.529,14.591,4192156,0
2015-07-07,14.701,14.701,14.312,14.485,4920878,0
2015-07-08,14.375,14.446,14.267,14.375,5082904,0
2015-07-09,14.519,14.582,14.411,14.493,2995740,0
2015-07-10,14.582,14.711,14.538,14.582,4070884,0
2015-07-13,14.701,14.736,14.62,14.663,3186338,0
2015-07-14,14.629,14.753,14.555,14.636,4572675,0
2015-07-15,14.629,14.801,14.591,14.771,4190697,0
2015-07-16,14.818,14.871,14.753,14.801,4167678,0
2015-07-17,14.62,14.818,14.411,14.61,7457679,0
2015-07-20,14.601,14.818,14.455,14.745,3852488,0
2015-07-21,14.771,14.861,14.601,14.62,3469742,0
2015-07-22,14.636,14.842,14.601,14.811,3008699,0
2015-07-23,14.629,14.871,14.629,14.663,2819098,0
2015-07-24,14.62,14.672,14.529,14.582,6149852,0
2015-07-27,14.545,14.701,14.475,14.591,6775580,0
2015-07-28,14.575,14.629,14.321,14.575,5839866,0
2015-07-29,14.326,14.7,14.27,14.635,6824945,0
2015-07-30,14.552,14.735,14.552,14.727,3818756,0
2015-07-31,14.753,14.862,14.627,14.843,8851758,0
2015-08-03,14.811,14.891,14.644,14.811,3841953,0
2015-08-04,14.801,14.963,14.68,14.882,3510783,0
2015-08-05,14.919,15.053,14.843,14.909,3160943,0
2015-08-06,14.928,14.982,14.827,14.963,3276629,0
2015-08-07,14.982,15,14.836,14.909,4165419,0
2015-08-10,15.028,15.083,14.972,15.073,3607888,0
2015-08-11,15.038,15.038,14.827,14.919,3109317,0
2015-08-12,14.836,14.836,14.516,14.71,4163226,0
2015-08-13,14.69,14.852,14.68,14.827,2365692,0
2015-08-14,14.836,15.053,14.818,15.028,2827106,0
2015-08-17,14.671,15.147,14.27,15.053,3784232,0
2015-08-18,15.083,15.191,14.982,15.119,4804818,0
2015-08-19,15.109,15.182,14.936,14.944,4267344,0
2015-08-20,14.818,14.852,14.599,14.608,3830482,0
2015-08-21,14.499,14.599,14.389,14.389,4849863,0
2015-08-24,13.815,14.106,13.54,13.631,10987844,0
2015-08-25,13.868,13.959,13.406,13.413,8494027,0
2015-08-26,13.586,13.787,13.477,13.758,6453185,0
2015-08-27,13.906,14.134,13.831,14.07,5224471,0
2015-08-28,14.07,14.216,14.005,14.115,3697429,0
2015-08-31,14.005,14.196,13.978,14.142,2799924,0
2015-09-01,13.914,13.959,13.53,13.596,4374313,0
2015-09-02,13.815,13.815,13.568,13.768,4387793,0
2015-09-03,13.805,13.952,13.758,13.878,2382790,0
2015-09-04,13.715,13.823,13.648,13.749,2506966,0
2015-09-08,13.959,14.162,13.868,14.125,2767701,0
2015-09-09,14.252,14.279,14.042,14.061,3080169,0
2015-09-10,14.033,14.297,14.015,14.179,3440217,0
2015-09-11,14.115,14.162,14.042,14.134,3144174,0
2015-09-14,14.07,14.179,14.005,14.142,3314601,0
2015-09-15,14.188,14.389,14.087,14.326,2247108,0
2015-09-16,14.37,14.461,14.252,14.407,2757618,0
2015-09-17,14.37,14.516,14.061,14.12,4094591,0
2015-09-18,13.959,14.096,13.805,13.887,7470813,0
2015-09-21,13.987,14.196,13.987,14.125,3195906,0
2015-09-22,13.914,14.162,13.906,14.015,3533249,0
2015-09-23,14.079,14.225,14.01,14.106,2603492,0
2015-09-24,13.987,14.188,13.932,14.188,4365561,0
2015-09-25,14.343,14.417,14.243,14.307,3301667,0
2015-09-28,14.243,14.389,14.07,14.106,3605506,0
2015-09-29,14.17,14.216,14.079,14.17,4954750,0
2015-09-30,14.262,14.352,14.188,14.352,3736885,0
2015-10-01,14.288,14.37,14.051,14.216,4589346,0
2015-10-02,13.987,14.07,13.687,14.061,4883619,0
2015-10-05,14.179,14.399,14.134,14.356,3090721,0
2015-10-06,14.262,14.434,14.234,14.343,2794006,0
2015-10-07,14.417,14.516,14.288,14.49,3140923,0
2015-10-08,14.49,14.644,14.417,14.627,2380488,0
2015-10-09,14.599,14.644,14.326,14.399,3029753,0
2015-10-12,14.417,14.526,14.339,14.516,1818660,0
2015-10-13,14.451,14.58,14.425,14.461,3638902,0
2015-10-14,14.443,14.451,14.005,14.051,4233149,0
2015-10-15,14.142,14.243,14.015,14.225,5221513,0
2015-10-16,14.307,14.443,14.252,14.352,6363424,0
2015-10-19,14.326,14.627,14.252,14.516,4662007,0
2015-10-20,14.516,14.753,14.516,14.7,2830713,0
2015-10-21,14.791,14.827,14.481,14.507,4153471,0
2015-10-22,14.599,14.843,14.562,14.735,3394609,0
2015-10-23,14.836,15.01,14.771,15,3590351,0
2015-10-26,15.028,15.083,14.852,15.038,3549909,0
2015-10-27,14.963,15.191,14.963,15.083,5851157,0
2015-10-28,15.07,15.484,15.07,15.484,3346817,0
2015-10-29,15.35,15.382,15.07,15.146,7310162,0
2015-10-30,15.199,15.199,14.601,14.703,7207315,0
2015-11-02,14.785,15.025,14.73,15.007,3382414,0
2015-11-03,14.95,15.051,14.877,14.95,2457283,0
2015-11-04,14.978,15.025,14.887,14.95,2385373,0
2015-11-05,14.968,15.208,14.959,15.146,2742151,0
2015-11-06,15.358,15.552,15.31,15.475,4071894,0
2015-11-09,15.459,15.542,15.273,15.402,3671105,0
2015-11-10,15.422,15.552,15.3,15.466,4395406,0
2015-11-11,15.542,15.578,15.382,15.422,2578224,0
2015-11-12,15.392,15.484,15.199,15.218,3464035,0
2015-11-13,15.162,15.31,14.959,15.016,3358148,0
2015-11-16,15.016,15.257,14.95,15.248,3454704,0
2015-11-17,15.264,15.412,15.154,15.264,3938779,0
2015-11-18,15.29,15.34,14.998,15.32,5960025,0
2015-11-19,15.34,15.34,15.08,15.146,4239618,0
2015-11-20,15.162,15.358,15.146,15.3,3843742,0
2015-11-23,15.29,15.392,15.264,15.281,2080698,0
2015-11-24,15.181,15.374,15.108,15.34,3242607,0
2015-11-25,15.35,15.412,15.281,15.374,1919266,0
2015-11-27,15.358,15.412,15.257,15.392,1633184,0
2015-11-30,15.422,15.459,15.281,15.44,3573715,0
2015-12-01,15.532,15.587,15.345,15.532,5752640,0
2015-12-02,15.542,15.587,15.33,15.35,4249413,0
2015-12-03,15.374,15.432,15.154,15.181,6084054,0
2015-12-04,15.208,15.604,15.162,15.504,5410531,0
2015-12-07,15.44,15.466,15.126,15.199,4926672,0
2015-12-08,15.08,15.273,14.906,14.968,5312924,0
2015-12-09,14.932,15.208,14.832,14.915,4578752,0
2015-12-10,14.877,15.098,14.84,14.959,3608214,0
2015-12-11,14.785,14.857,14.637,14.738,3749249,0
2015-12-14,14.822,14.84,14.601,14.738,5007571,0
2015-12-15,14.857,15.154,14.84,15.043,4668797,0
2015-12-16,15.146,15.29,14.978,15.238,4240919,0
2015-12-17,15.264,15.281,14.95,14.988,3734929,0
2015-12-18,15.007,15.264,14.61,14.656,18023932,0
2015-12-21,14.738,14.822,14.62,14.765,3513393,0
2015-12-22,14.84,14.941,14.61,14.915,4310480,0
2015-12-23,14.988,15.06,14.95,15.043,2451620,0
2015-12-24,15.016,15.126,14.978,15.07,796223,0
2015-12-28,14.988,15.08,14.857,15.06,2121261,0
2015-12-29,15.126,15.264,15.08,15.228,2662026,0
2015-12-30,15.228,15.248,15.051,15.07,1573710,0
2015-12-31,14.978,15.079,14.877,14.887,2034220,0
2016-01-04,14.61,14.693,14.412,14.536,4525664,0
2016-01-05,14.564,14.637,14.417,14.527,3600272,0
2016-01-06,14.334,14.467,14.278,14.389,3546644,0
2016-01-07,14.113,14.268,14.001,14.057,3796857,0
2016-01-08,14.168,14.186,13.752,13.78,4097545,0
2016-01-11,13.864,13.928,13.669,13.818,5548104,0
2016-01-12,13.973,13.983,13.65,13.845,4692244,0
2016-01-13,13.937,13.983,13.336,13.355,6808090,0
2016-01-14,13.429,13.845,13.273,13.65,7507427,0
2016-01-15,13.293,13.642,13.005,13.345,6743518,0
2016-01-19,13.522,13.54,13.227,13.328,4627464,0
2016-01-20,13.115,13.477,12.882,13.311,7020669,0
2016-01-21,13.375,13.53,13.125,13.209,6300745,0
2016-01-22,13.227,13.345,12.7,12.85,9126774,0
2016-01-25,12.811,12.811,12.555,12.572,7378495,0
2016-01-26,12.572,13.053,12.572,13.005,6603155,0
2016-01-27,12.997,13.345,12.922,13.023,4400073,0
2016-01-28,13.069,13.274,13.026,13.097,3438805,0
2016-01-29,13.097,13.406,13.061,13.406,4493811,0
2016-02-01,13.397,13.48,13.144,13.362,3820906,0
2016-02-02,13.227,13.342,13.061,13.124,3681221,0
2016-02-03,13.209,13.294,12.855,13.217,6849786,0
2016-02-04,13.124,13.553,13.124,13.367,4355008,0
2016-02-05,13.406,13.543,13.284,13.294,5860537,0
2016-02-08,13.087,13.475,12.999,13.397,6698650,0
2016-02-09,13.2,13.731,13.2,13.563,8579002,0
2016-02-10,13.628,13.749,13.2,13.246,5407456,0
2016-02-11,12.958,13.387,12.785,12.918,3535617,0
2016-02-12,13.134,13.499,13.083,13.397,4490097,0
2016-02-16,13.509,13.973,13.392,13.833,4888527,0
2016-02-17,13.787,13.946,13.582,13.694,4855144,0
2016-02-18,13.731,13.74,13.431,13.524,4012232,0
2016-02-19,13.517,13.758,13.377,13.685,3816093,0
2016-02-22,13.825,13.927,13.768,13.862,2153868,0
2016-02-23,13.833,13.87,13.582,13.713,2793268,0
2016-02-24,13.49,13.602,13.279,13.582,4959869,0
2016-02-25,13.656,13.806,13.534,13.787,2046090,0
2016-02-26,13.918,13.983,13.754,13.909,3688810,0
2016-02-29,13.89,13.909,13.628,13.628,3715312,0
2016-03-01,13.713,14.114,13.7,14.114,3489385,0
2016-03-02,14.067,14.272,13.987,14.262,2568557,0
2016-03-03,14.217,14.488,14.17,14.488,2832592,0
2016-03-04,14.488,14.654,14.44,14.561,2787960,0
2016-03-07,14.448,14.636,14.394,14.58,2891519,0
2016-03-08,14.505,14.608,14.417,14.44,3946082,0
2016-03-09,13.843,14.534,13.843,14.375,2789412,0
2016-03-10,14.514,14.729,14.385,14.664,5820009,0
2016-03-11,14.775,14.878,14.631,14.868,3345014,0
2016-03-14,14.805,14.917,14.645,14.833,3522296,0
2016-03-15,14.702,14.849,14.672,14.815,3612599,0
2016-03-16,14.738,14.943,14.608,14.775,4290766,0
2016-03-17,14.775,14.917,14.542,14.868,3510437,0
2016-03-18,14.917,15.141,14.716,14.943,6746195,0
2016-03-21,14.756,15.046,14.756,15.046,3076057,0
2016-03-22,14.934,15.177,14.917,15.084,3638208,0
2016-03-23,15.054,15.084,14.883,14.888,3826366,0
2016-03-24,14.833,14.868,14.672,14.795,5124919,0
2016-03-28,14.878,14.917,14.734,14.785,4464525,0
2016-03-29,14.747,14.883,14.613,14.849,3613009,0
2016-03-30,14.898,15.126,14.833,15.01,4175240,0
2016-03-31,15.01,15.038,14.775,14.849,3931516,0
2016-04-01,14.765,15.046,14.712,15.046,4420587,0
2016-04-04,15.054,15.054,14.888,14.971,2753636,0
2016-04-05,14.468,14.795,14.468,14.589,4006136,0
2016-04-06,14.599,14.664,14.458,14.664,3229337,0
2016-04-07,14.58,14.627,14.217,14.281,4194036,0
2016-04-08,14.421,14.556,14.31,14.341,4273599,0
2016-04-11,14.412,14.618,14.389,14.421,3209603,0
2016-04-12,14.514,14.627,14.341,14.599,2695760,0
2016-04-13,14.702,14.971,14.692,14.951,3453664,0
2016-04-14,14.927,15.224,14.898,15.046,3422467,0
2016-04-15,15.084,15.126,14.931,14.991,2834368,0
2016-04-18,14.951,15.111,14.878,15.102,2255763,0
2016-04-19,15.131,15.261,15.093,15.253,2972763,0
2016-04-20,15.278,15.39,15.158,15.372,2897757,0
2016-04-21,15.532,15.559,14.738,14.805,6701411,0
2016-04-22,14.618,15.046,14.589,15.01,6042984,0
2016-04-25,15.064,15.064,14.805,14.961,3101366,0
2016-04-26,14.951,15.064,14.898,15.064,5542760,0
2016-04-27,15.064,15.216,14.802,14.906,5036491,0
2016-04-28,14.772,14.856,14.565,14.64,4271573,0
2016-04-29,14.631,14.688,14.5,14.613,6147645,0
2016-05-02,14.64,14.703,14.537,14.659,3720403,0
2016-05-03,14.5,14.604,14.33,14.424,4015545,0
2016-05-04,14.357,14.415,14.076,14.197,5295736,0
2016-05-05,14.273,14.33,14.083,14.141,4170851,0
2016-05-06,14.083,14.188,14.028,14.178,3520480,0
2016-05-09,14.141,14.273,14.076,14.263,5170784,0
2016-05-10,14.311,14.405,14.227,14.339,16729154,0
2016-05-11,14.357,14.545,14.311,14.367,5673668,0
2016-05-12,14.396,14.476,14.273,14.405,3697615,0
2016-05-13,14.396,14.5,14.151,14.178,4453358,0
2016-05-16,14.178,14.396,14.151,14.339,4003928,0
2016-05-17,14.311,14.357,14.057,14.132,4590415,0
2016-05-18,14.132,14.528,14.113,14.5,4486227,0
2016-05-19,14.433,14.537,14.292,14.396,4182912,0
2016-05-20,14.424,14.585,14.33,14.537,11126115,0
2016-05-23,14.537,14.604,14.456,14.518,3062299,0
2016-05-24,14.537,14.772,14.518,14.735,3073921,0
2016-05-25,14.762,15.028,14.762,14.929,4093211,0
2016-05-26,14.906,14.915,14.717,14.762,2626481,0
2016-05-27,14.83,14.951,14.753,14.942,3078727,0
2016-05-31,15.009,15.009,14.847,14.97,3975251,0
2016-06-01,14.856,15.084,14.812,15.054,3595662,0
2016-06-02,15,15.084,14.942,15.079,1863272,0
2016-06-03,14.856,14.91,14.461,14.847,4227235,0
2016-06-06,14.886,15.054,14.812,14.98,2691617,0
2016-06-07,14.942,14.99,14.856,14.866,1799859,0
2016-06-08,14.915,14.99,14.839,14.98,2260240,0
2016-06-09,15.064,15.064,14.688,14.839,1920247,0
2016-06-10,14.698,14.856,14.622,14.802,3371657,0
2016-06-13,14.753,14.896,14.575,14.594,3511373,0
2016-06-14,14.575,14.622,14.245,14.301,3724419,0
2016-06-15,14.348,14.545,14.311,14.405,2889395,0
2016-06-16,14.339,14.367,14.151,14.273,2452945,0
2016-06-17,14.273,14.431,14.178,14.306,3547935,0
2016-06-20,14.528,14.688,14.433,14.442,2149381,0
2016-06-21,14.5,14.575,14.367,14.545,2378976,0
2016-06-22,14.545,14.708,14.545,14.555,2735227,0
2016-06-23,14.717,15.009,14.585,15,3149437,0
2016-06-24,14.357,14.528,14.188,14.227,4147596,0
2016-06-27,13.595,14.622,13.009,13.048,15889338,0
2016-06-28,13.216,13.32,13.009,13.312,7439344,0
2016-06-29,13.575,13.615,13.358,13.615,6300419,0
2016-06-30,13.689,13.821,13.511,13.821,5871465,0
2016-07-01,13.763,13.821,13.659,13.812,3679441,0
2016-07-05,13.631,13.718,13.407,13.566,4142569,0
2016-07-06,13.527,13.709,13.407,13.709,4239869,0
2016-07-07,13.709,13.906,13.641,13.812,3445727,0
2016-07-08,13.972,14.113,13.773,13.981,3468021,0
2016-07-11,14.113,14.178,14.037,14.118,2890984,0
2016-07-12,14.311,14.415,14.245,14.367,2930447,0
2016-07-13,14.396,14.433,14.292,14.348,3155382,0
2016-07-14,14.518,14.64,14.424,14.575,3421052,0
2016-07-15,14.631,14.678,14.537,14.585,5161089,0
2016-07-18,14.555,14.565,14.415,14.442,2871096,0
2016-07-19,14.433,14.545,14.348,14.509,1806310,0
2016-07-20,14.585,14.585,14.405,14.415,2829668,0
2016-07-21,14.424,14.613,14.263,14.301,3793181,0
2016-07-22,14.367,14.565,14.282,14.537,5776610,0
2016-07-25,14.555,14.565,14.442,14.5,3641039,0
2016-07-26,14.451,14.565,14.415,14.451,2380671,0
2016-07-27,14.415,14.565,14.357,14.377,3950259,0
2016-07-28,14.33,14.443,14.225,14.443,4819149,0
2016-07-29,14.434,14.53,14.33,14.439,5056035,0
2016-08-01,14.472,14.53,14.229,14.281,3152869,0
2016-08-02,14.234,14.291,14.1,14.148,2365432,0
2016-08-03,14.176,14.377,14.129,14.377,2372387,0
2016-08-04,14.387,14.52,14.357,14.377,2371883,0
2016-08-05,14.472,14.767,14.348,14.757,3163173,0
2016-08-08,14.797,14.862,14.682,14.721,1959749,0
2016-08-09,14.692,14.825,14.664,14.777,3246191,0
2016-08-10,14.797,14.812,14.606,14.682,3883578,0
2016-08-11,14.757,14.757,14.634,14.729,3407692,0
2016-08-12,14.712,14.721,14.557,14.672,1894768,0
2016-08-15,14.672,14.842,14.672,14.797,1810271,0
2016-08-16,14.712,14.807,14.634,14.702,2233707,0
2016-08-17,14.702,14.787,14.662,14.777,2327309,0
2016-08-18,14.777,14.817,14.712,14.797,1900572,0
2016-08-19,14.777,14.921,14.712,14.882,2106680,0
2016-08-22,14.882,14.987,14.835,14.957,1776491,0
2016-08-23,15.036,15.04,14.94,14.967,1658004,0
2016-08-24,14.957,15.016,14.931,14.967,1452078,0
2016-08-25,14.987,15.121,14.987,15.062,1708265,0
2016-08-26,15.167,15.226,14.987,15.126,2289693,0
2016-08-29,15.101,15.246,15.101,15.226,2218718,0
2016-08-30,15.255,15.446,15.206,15.436,3156891,0
2016-08-31,15.426,15.491,15.272,15.491,3215143,0
2016-09-01,15.559,15.573,15.255,15.426,2512370,0
2016-09-02,15.446,15.578,15.386,15.573,1741050,0
2016-09-06,15.616,15.636,15.321,15.36,2588508,0
2016-09-07,15.341,15.551,15.272,15.521,2297778,0
2016-09-08,15.541,15.578,15.455,15.506,2239848,0
2016-09-09,15.501,15.578,15.331,15.331,2664116,0
2016-09-12,15.291,15.455,15.154,15.406,3144293,0
2016-09-13,15.301,15.311,15.072,15.255,3427844,0
2016-09-14,15.196,15.311,15.072,15.121,3228390,0
2016-09-15,15.149,15.263,15.082,15.186,4429989,0
2016-09-16,15.044,15.096,14.911,14.977,4844317,0
2016-09-19,15.036,15.141,14.911,14.977,2296137,0
2016-09-20,15.053,15.092,14.931,14.948,2312542,0
2016-09-21,15.053,15.072,14.862,14.977,1763823,0
2016-09-22,15.226,15.226,14.941,15.111,1861401,0
2016-09-23,15.062,15.196,15.044,15.072,2946685,0
2016-09-26,14.957,14.99,14.787,14.807,2440743,0
2016-09-27,14.817,14.987,14.738,14.94,2642828,0
2016-09-28,14.967,15.111,14.882,15.096,2304073,0
2016-09-29,15.062,15.186,14.825,14.892,2760805,0
2016-09-30,14.967,15.158,14.807,15.082,3540618,0
2016-10-03,14.957,15.111,14.94,15.016,2842590,0
2016-10-04,15.036,15.196,14.921,15.026,2599486,0
2016-10-05,15.111,15.267,15.026,15.141,2160240,0
2016-10-06,15.131,15.172,14.982,15.131,2211240,0
2016-10-07,15.141,15.177,14.957,15.092,2379442,0
2016-10-10,15.226,15.258,15.121,15.149,1386190,0
2016-10-11,15.141,15.236,14.948,15.044,1598186,0
2016-10-12,15.062,15.146,15.006,15.011,1435969,0
2016-10-13,14.892,14.937,14.567,14.692,2769759,0
2016-10-14,14.817,14.911,14.721,14.787,1866398,0
2016-10-17,14.825,14.862,14.662,14.721,1843761,0
2016-10-18,14.872,14.931,14.74,14.911,2604011,0
2016-10-19,14.977,15.167,14.962,15.072,2882535,0
2016-10-20,15.006,15.263,15.006,15.182,5336442,0
2016-10-21,15.321,15.36,15.082,15.341,4044139,0
2016-10-24,15.446,15.541,15.341,15.463,2747205,0
2016-10-25,15.521,15.568,15.446,15.521,3126079,0
2016-10-26,15.473,15.616,15.463,15.482,2940883,0
2016-10-27,15.578,15.788,15.501,15.692,4691591,0
2016-10-28,15.673,15.721,15.471,15.595,3345663,0
2016-10-31,15.655,15.751,15.539,15.645,7404834,0
2016-11-01,15.655,15.76,15.452,15.645,3834771,0
2016-11-02,15.635,15.635,15.462,15.558,3037173,0
2016-11-03,15.645,15.711,15.541,15.635,2636268,0
2016-11-04,15.625,15.817,15.554,15.635,2693497,0
2016-11-07,15.875,16.155,15.827,16.117,3620105,0
2016-11-08,16.087,16.112,15.885,16.034,2790282,0
2016-11-09,16.233,16.945,15.905,16.844,5508959,0
2016-11-10,17.021,17.754,16.955,17.273,8160831,0
2016-11-11,17.233,17.677,17.167,17.609,4866894,0
2016-11-14,17.426,18.179,17.426,17.899,6882222,0
2016-11-15,17.715,17.922,17.485,17.869,5910207,0
2016-11-16,17.609,17.687,17.402,17.445,7432412,0
2016-11-17,17.417,17.677,17.339,17.591,5218930,0
2016-11-18,17.639,17.667,17.523,17.619,3242554,0
2016-11-21,17.647,17.754,17.571,17.735,2132482,0
2016-11-22,17.831,17.917,17.619,17.696,3267609,0
2016-11-23,17.763,17.917,17.696,17.841,2829411,0
2016-11-25,17.841,17.908,17.811,17.889,1046810,0
2016-11-28,17.831,17.903,17.657,17.706,3015769,0
2016-11-29,17.754,17.912,17.667,17.811,2104575,0
2016-11-30,18.004,18.139,17.957,18.048,2767656,0
2016-12-01,18.11,18.303,18.053,18.235,3747654,0
2016-12-02,18.043,18.119,17.86,17.917,4600132,0
2016-12-05,17.985,18.245,17.952,18.235,5662233,0
2016-12-06,18.303,18.497,18.11,18.477,4094047,0
2016-12-07,18.467,18.987,18.437,18.948,3616140,0
2016-12-08,18.957,19.391,18.851,19.266,4658620,0
2016-12-09,19.247,19.305,18.948,19.199,4171344,0
2016-12-12,19.209,19.247,18.634,18.699,4365624,0
2016-12-13,18.727,18.871,18.543,18.735,3202345,0
2016-12-14,18.649,18.795,18.437,18.477,5772620,0
2016-12-15,18.523,18.745,18.418,18.639,4206643,0
2016-12-16,18.573,18.755,18.285,18.409,5050847,0
2016-12-19,18.467,18.583,18.307,18.563,2912885,0
2016-12-20,18.841,18.934,18.613,18.689,4304868,0
2016-12-21,18.718,18.735,18.613,18.639,2503161,0
2016-12-22,18.603,18.824,18.506,18.709,2143288,0
2016-12-23,18.689,18.735,18.593,18.639,1267493,0
2016-12-27,18.659,18.795,18.583,18.765,1824662,0
2016-12-28,18.765,18.824,18.598,18.775,3523811,0
2016-12-29,18.775,18.871,18.613,18.659,3175119,0
2016-12-30,18.689,18.765,18.558,18.649,3006421,0
2017-01-03,18.861,18.987,18.447,18.583,3932427,0
2017-01-04,18.573,18.93,18.409,18.881,3486452,0
2017-01-05,18.795,18.824,18.391,18.573,3284205,0
2017-01-06,18.659,18.819,18.563,18.709,2135977,0
2017-01-09,18.639,18.659,18.381,18.563,2821673,0
2017-01-10,18.649,18.93,18.598,18.785,3187138,0
2017-01-11,18.851,18.93,18.669,18.93,2475761,0
2017-01-12,18.861,18.886,18.533,18.735,3878113,0
2017-01-13,18.841,19.123,18.828,18.938,2761286,0
2017-01-17,18.785,18.805,18.351,18.405,3510047,0
2017-01-18,18.467,18.608,18.245,18.583,3232132,0
2017-01-19,18.583,18.583,18.265,18.427,3854547,0
2017-01-20,18.265,18.418,17.927,18.004,7742854,0
2017-01-23,17.947,18.053,17.793,17.975,4615126,0
2017-01-24,18.033,18.245,17.985,18.192,4579189,0
2017-01-25,18.294,18.457,18.216,18.391,5434992,0
2017-01-26,18.409,18.603,18.381,18.573,3796985,0
2017-01-27,18.543,18.603,18.294,18.341,3525551,0
2017-01-30,18.294,18.294,17.982,18.137,4116252,0
2017-01-31,18.167,18.264,18.03,18.224,12667562,0
2017-02-01,18.361,18.575,18.137,18.205,3961823,0
2017-02-02,18.099,18.187,17.972,18.04,2914768,0
2017-02-03,18.244,18.443,18.177,18.351,3347084,0
2017-02-06,18.254,18.508,18.224,18.264,2543497,0
2017-02-07,18.312,18.321,18.084,18.127,3492813,0
2017-02-08,18.03,18.06,17.846,17.953,3919619,0
2017-02-09,17.972,18.244,17.946,18.205,3042645,0
2017-02-10,18.294,18.331,18.172,18.215,2684951,0
2017-02-13,18.321,18.448,18.284,18.331,2442349,0
2017-02-14,18.361,18.585,18.264,18.575,2755868,0
2017-02-15,18.595,18.632,18.419,18.623,3503095,0
2017-02-16,18.585,18.749,18.508,18.739,3765981,0
2017-02-17,18.585,18.702,18.525,18.652,2285934,0
2017-02-21,18.712,18.799,18.662,18.712,2552326,0
2017-02-22,18.652,18.794,18.614,18.712,2123529,0
2017-02-23,18.739,18.769,18.555,18.721,1618412,0
2017-02-24,18.614,18.712,18.54,18.707,1894174,0
2017-02-27,18.721,18.799,18.677,18.73,1699715,0
2017-02-28,18.682,18.73,18.565,18.662,3212667,0
2017-03-01,18.973,19.245,18.906,19.138,3835448,0
2017-03-02,19.197,19.197,18.702,18.721,2127754,0
2017-03-03,18.721,18.856,18.672,18.809,1832318,0
2017-03-06,18.652,18.749,18.508,18.662,2510468,0
2017-03-07,18.642,18.759,18.545,18.555,3963207,0
2017-03-08,18.73,18.749,18.274,18.321,5562428,0
2017-03-09,18.341,18.541,18.312,18.391,2634434,0
2017-03-10,18.565,18.585,18.205,18.406,2325933,0
2017-03-13,18.351,18.516,18.274,18.448,3143814,0
2017-03-14,18.409,18.428,18.011,18.419,2001765,0
2017-03-15,18.468,18.575,18.191,18.254,3100672,0
2017-03-16,18.341,18.458,18.294,18.351,1765927,0
2017-03-17,18.391,18.565,18.157,18.294,4636545,0
2017-03-20,18.284,18.393,18.108,18.117,2745428,0
2017-03-21,18.224,18.224,17.306,17.33,5078036,0
2017-03-22,17.233,17.38,16.982,17.273,3643882,0
2017-03-23,17.223,17.589,17.156,17.38,2546573,0
2017-03-24,17.487,17.564,17.37,17.535,3983200,0
2017-03-27,17.243,17.36,16.999,17.35,3212165,0
2017-03-28,17.283,17.671,17.243,17.584,3255150,0
2017-03-29,17.535,17.661,17.457,17.544,2457703,0
2017-03-30,17.544,17.963,17.525,17.895,3067644,0
2017-03-31,17.826,17.909,17.671,17.691,8476702,0
2017-04-03,17.661,17.7,17.33,17.544,4140317,0
2017-04-04,17.437,17.574,17.408,17.515,4179462,0
2017-04-05,17.622,17.7,17.204,17.223,2906798,0
2017-04-06,17.204,17.457,17.069,17.428,4113852,0
2017-04-07,17.301,17.423,17.228,17.34,2613188,0
2017-04-10,17.35,17.477,17.176,17.301,2166875,0
2017-04-11,17.273,17.399,17.156,17.39,2955561,0
2017-04-12,17.38,17.413,17.126,17.195,2933534,0
2017-04-13,17.116,17.176,16.786,16.805,4220288,0
2017-04-17,16.845,17.029,16.795,17.029,2062483,0
2017-04-18,16.912,17.088,16.758,16.875,3363937,0
2017-04-19,17.009,17.075,16.815,17.049,4115374,0
2017-04-20,17.156,17.325,16.991,17.079,5837246,0
2017-04-21,17.079,17.311,17.009,17.097,4228066,0
2017-04-24,17.496,17.544,17.35,17.418,4391819,0
2017-04-25,17.603,17.627,17.467,17.477,3250599,0
2017-04-26,17.505,17.7,17.39,17.593,2922063,0
2017-04-27,17.674,17.704,17.38,17.507,2450112,0
2017-04-28,17.556,17.576,17.124,17.144,5641808,0
2017-05-01,17.203,17.32,17.036,17.252,2736484,0
2017-05-02,17.222,17.488,17.016,17.124,3333164,0
2017-05-03,17.006,17.222,16.996,17.194,2615018,0
2017-05-04,17.33,17.4,17.114,17.184,3049250,0
2017-05-05,17.212,17.212,17.006,17.104,2057007,0
2017-05-08,17.104,17.194,17.036,17.164,2239630,0
2017-05-09,17.184,17.306,16.958,17.016,2373025,0
2017-05-10,16.996,17.076,16.87,17.026,2187120,0
2017-05-11,16.988,17.016,16.722,16.83,2722621,0
2017-05-12,16.772,16.83,16.634,16.772,2434639,0
2017-05-15,16.781,16.996,16.781,16.88,2721598,0
2017-05-16,16.889,16.943,16.742,16.83,2711319,0
2017-05-17,16.546,16.614,16.251,16.369,3779077,0
2017-05-18,16.28,16.533,16.261,16.428,2574043,0
2017-05-19,16.438,16.565,16.418,16.457,2170800,0
2017-05-22,16.575,16.654,16.349,16.486,2123744,0
2017-05-23,16.506,16.717,16.428,16.624,2227794,0
2017-05-24,16.575,16.639,16.418,16.536,2273723,0
2017-05-25,16.556,16.668,16.472,16.536,1898993,0
2017-05-26,16.477,16.599,16.428,16.556,2211673,0
2017-05-30,16.467,16.634,16.29,16.388,2353851,0
2017-05-31,16.398,16.467,16.133,16.261,7236096,0
2017-06-01,16.349,16.62,16.232,16.575,3696049,0
2017-06-02,16.448,16.649,16.359,16.467,3069679,0
2017-06-05,16.546,16.692,16.496,16.506,2836588,0
2017-06-06,16.388,16.457,16.232,16.33,4623603,0
2017-06-07,16.408,16.575,16.335,16.506,2676032,0
2017-06-08,16.438,17.046,16.428,16.8,4756266,0
2017-06-09,16.889,17.409,16.85,17.34,3281377,0
2017-06-12,17.409,17.704,17.395,17.498,5126541,0
2017-06-13,17.537,17.654,17.36,17.458,3337354,0
2017-06-14,17.272,17.438,17.076,17.419,2958709,0
2017-06-15,17.252,17.453,17.208,17.32,2449238,0
2017-06-16,17.095,17.32,17.095,17.292,5648265,0
2017-06-19,17.38,17.448,17.222,17.311,2234065,0
2017-06-20,17.222,17.247,17.076,17.144,2621051,0
2017-06-21,17.154,17.154,16.938,16.996,2822068,0
2017-06-22,16.978,17.036,16.88,16.889,3788693,0
2017-06-23,16.938,16.978,16.79,16.898,3638463,0
2017-06-26,16.938,17.1,16.82,16.968,2624987,0
2017-06-27,17.016,17.174,16.968,16.978,3274406,0
2017-06-28,17.056,17.272,17.056,17.194,3092493,0
2017-06-29,17.428,17.625,17.154,17.38,3336777,0
2017-06-30,17.468,17.498,17.262,17.33,2824161,0
2017-07-03,17.419,17.723,17.409,17.645,2101922,0
2017-07-05,17.694,17.841,17.468,17.694,4348637,0
2017-07-06,17.645,17.753,17.428,17.458,3131505,0
2017-07-07,17.527,17.605,17.38,17.527,2226772,0
2017-07-10,17.507,17.596,17.428,17.458,2170401,0
2017-07-11,17.488,17.488,17.301,17.468,2460480,0
2017-07-12,17.438,17.546,17.311,17.468,3005926,0
2017-07-13,17.468,17.561,17.37,17.478,2042379,0
2017-07-14,17.292,17.546,17.124,17.458,2777807,0
2017-07-17,17.39,17.468,17.282,17.409,2451411,0
2017-07-18,17.292,17.37,17.203,17.292,2604566,0
2017-07-19,17.262,17.39,17.194,17.282,2503098,0
2017-07-20,17.282,17.35,17.095,17.311,3514023,0
2017-07-21,17.36,17.664,17.144,17.184,3746485,0
2017-07-24,17.203,17.35,17.174,17.33,2540081,0
2017-07-25,17.645,17.694,17.478,17.566,3770813,0
2017-07-26,17.576,17.586,17.134,17.174,3659775,0
2017-07-27,17.174,17.36,17.114,17.35,4378057,0
2017-07-28,17.38,17.499,17.132,17.202,2238771,0
2017-07-31,17.241,17.41,17.172,17.281,5081968,0
2017-08-01,17.34,17.37,17.103,17.36,3029294,0
2017-08-02,17.32,17.41,17.241,17.34,2378479,0
2017-08-03,17.311,17.37,17.221,17.281,2207751,0
2017-08-04,17.33,17.568,17.33,17.429,1883622,0
2017-08-07,17.41,17.429,17.241,17.241,1785688,0
2017-08-08,17.202,17.578,17.202,17.301,2457818,0
2017-08-09,17.172,17.281,17.068,17.162,2479422,0
2017-08-10,17.053,17.102,16.825,16.835,2533683,0
2017-08-11,16.885,16.954,16.612,16.667,2157073,0
2017-08-14,16.855,17.073,16.815,17.013,2403233,0
2017-08-15,17.192,17.202,16.934,16.944,1537950,0
2017-08-16,17.083,17.083,16.865,16.894,1849429,0
2017-08-17,16.815,16.914,16.453,16.478,2260976,0
2017-08-18,16.458,16.617,16.34,16.478,2032792,0
2017-08-21,16.498,16.498,16.359,16.429,1383603,0
2017-08-22,16.508,16.617,16.502,16.548,1768601,0
2017-08-23,16.379,16.657,16.349,16.548,1568291,0
2017-08-24,16.597,16.627,16.498,16.518,1836034,0
2017-08-25,16.558,16.751,16.518,16.706,1715617,0
2017-08-28,16.766,16.776,16.558,16.607,1133824,0
2017-08-29,16.449,16.558,16.369,16.508,1235112,0
2017-08-30,16.518,16.642,16.468,16.597,1601281,0
2017-08-31,16.637,16.676,16.538,16.548,1895678,0
2017-09-01,16.567,16.746,16.548,16.696,1434635,0
2017-09-05,16.577,16.577,16.195,16.25,2397388,0
2017-09-06,16.32,16.369,16.171,16.3,1849495,0
2017-09-07,16.24,16.27,15.819,15.923,2488962,0
2017-09-08,15.894,16.211,15.894,16.102,2517987,0
2017-09-11,16.28,16.637,16.211,16.449,3083707,0
2017-09-12,16.449,16.85,16.429,16.766,2694419,0
2017-09-13,16.667,16.825,16.627,16.805,1632184,0
2017-09-14,16.736,16.825,16.587,16.617,1939451,0
2017-09-15,16.597,16.766,16.508,16.756,4231857,0
2017-09-18,16.815,16.954,16.795,16.885,1772232,0
2017-09-19,16.924,17.122,16.855,17.053,1737179,0
2017-09-20,16.984,17.211,16.865,17.172,1956936,0
2017-09-21,17.142,17.32,17.142,17.251,1811192,0
2017-09-22,17.231,17.266,17.162,17.221,1931062,0
2017-09-25,17.172,17.4,17.157,17.32,1677684,0
2017-09-26,17.37,17.484,17.311,17.459,2012177,0
2017-09-27,17.638,17.841,17.538,17.742,2429513,0
2017-09-28,17.796,17.811,17.558,17.806,1706144,0
2017-09-29,17.737,18.093,17.737,17.974,3120883,0
2017-10-02,17.945,18.074,17.846,18.074,2546994,0
2017-10-03,18.054,18.054,17.87,17.974,1834766,0
2017-10-04,17.935,18.034,17.727,17.756,1938717,0
2017-10-05,17.826,18.074,17.697,18.034,2118869,0
2017-10-06,18.113,18.173,17.965,18.074,1470848,0
2017-10-09,18.123,18.123,17.965,17.984,1396136,0
2017-10-10,18.024,18.163,17.979,18.153,2091556,0
2017-10-11,18.163,18.183,18.014,18.113,1753304,0
2017-10-12,18.183,18.252,18.074,18.113,2008816,0
2017-10-13,17.984,18.143,17.816,18.044,2209195,0
2017-10-16,18.034,18.217,18.034,18.113,3207138,0
2017-10-17,18.113,18.133,17.895,17.925,1977559,0
2017-10-18,17.955,18.103,17.945,18.074,1281569,0
2017-10-19,17.935,18.242,17.935,18.192,2208070,0
2017-10-20,19.183,19.183,18.574,18.718,3297546,0
2017-10-23,18.728,18.777,18.48,18.579,3931222,0
2017-10-24,18.619,18.886,18.599,18.668,4603850,0
2017-10-25,18.658,18.688,18.381,18.51,2322489,0
2017-10-26,18.5,18.728,18.48,18.678,1701504,0
2017-10-27,18.653,18.777,18.524,18.747,1931851,0
2017-10-30,18.658,18.718,18.391,18.46,2369003,0
2017-10-31,18.52,18.819,18.4,18.66,4263505,0
2017-11-01,18.75,18.78,18.46,18.53,1929376,0
2017-11-02,18.49,18.66,18.36,18.62,1908678,0
2017-11-03,18.54,18.6,18.33,18.49,1795819,0
2017-11-06,18.44,18.47,18.32,18.41,2485084,0
2017-11-07,18.38,18.42,17.99,18.05,3032317,0
2017-11-08,17.99,18.12,17.79,17.95,2212816,0
2017-11-09,17.88,17.97,17.645,17.76,2495624,0
2017-11-10,17.76,17.875,17.65,17.71,2067687,0
