Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.992,11.173,10.941,11.169,292849,0
2005-02-28,11.173,11.173,10.887,10.972,618359,0
2005-03-01,10.985,11.235,10.985,11.199,324208,0
2005-03-02,11.206,11.277,11.035,11.051,267040,0
2005-03-03,11.029,11.087,10.941,11.013,395251,0
2005-03-04,11.007,11.164,11.002,11.141,419915,0
2005-03-07,11.141,11.303,11.064,11.235,261486,0
2005-03-08,11.156,11.173,10.868,10.941,876255,0
2005-03-09,10.941,10.941,10.715,10.715,538983,0
2005-03-10,10.733,10.917,10.667,10.806,345275,0
2005-03-11,10.813,10.859,10.637,10.708,335802,0
2005-03-14,10.721,10.936,10.708,10.818,321099,0
2005-03-15,10.898,10.936,10.66,10.708,356543,0
2005-03-16,10.739,10.763,10.562,10.579,266714,0
2005-03-17,10.579,10.728,10.562,10.637,182601,0
2005-03-18,10.757,10.757,10.543,10.543,502397,0
2005-03-21,10.378,10.495,10.322,10.434,537186,0
2005-03-22,10.451,10.55,10.176,10.195,424814,0
2005-03-23,10.163,10.268,9.918,10.102,403910,0
2005-03-24,10.163,10.31,10.163,10.182,275694,0
2005-03-28,10.176,10.303,10.176,10.2,244668,0
2005-03-29,10.2,10.335,10.128,10.134,327471,0
2005-03-30,10.134,10.408,10.134,10.366,401947,0
2005-03-31,10.401,10.47,10.211,10.211,453073,0
2005-04-01,10.211,10.366,10.108,10.218,532124,0
2005-04-04,10.218,10.232,10.04,10.17,293991,0
2005-04-05,10.2,10.348,10.182,10.293,291868,0
2005-04-06,10.348,10.408,10.286,10.293,250382,0
2005-04-07,10.298,10.482,10.254,10.47,289744,0
2005-04-08,10.525,10.531,10.268,10.293,259203,0
2005-04-11,10.293,10.358,10.225,10.303,289254,0
2005-04-12,10.303,10.525,10.134,10.512,309997,0
2005-04-13,10.518,10.704,10.416,10.623,501255,0
2005-04-14,10.593,10.647,10.5,10.537,390029,0
2005-04-15,10.543,10.61,10.434,10.475,436083,0
2005-04-18,10.408,10.427,10.254,10.371,350338,0
2005-04-19,10.366,10.531,10.329,10.518,604964,0
2005-04-20,10.518,10.556,10.392,10.495,438863,0
2005-04-21,10.61,10.616,10.445,10.593,338418,0
2005-04-22,10.556,10.587,10.416,10.463,328287,0
2005-04-25,10.47,10.66,10.451,10.66,255935,0
2005-04-26,10.66,10.715,10.587,10.673,353443,0
2005-04-27,10.673,10.751,10.55,10.683,289910,0
2005-04-28,10.683,10.704,10.567,10.637,257240,0
2005-04-29,10.683,10.689,10.495,10.593,481818,0
2005-05-02,10.623,10.721,10.525,10.683,268019,0
2005-05-03,10.683,10.757,10.5,10.579,278804,0
2005-05-04,10.593,10.77,10.489,10.728,325839,0
2005-05-05,10.728,10.909,10.66,10.898,478714,0
2005-05-06,10.898,10.93,10.653,10.728,308035,0
2005-05-09,10.697,10.818,10.697,10.788,278804,0
2005-05-10,10.689,10.8,10.593,10.8,313430,0
2005-05-11,10.746,10.909,10.55,10.868,373531,0
2005-05-12,10.898,10.898,10.593,10.629,446208,0
2005-05-13,10.678,10.739,10.556,10.616,328452,0
2005-05-16,10.567,10.763,10.567,10.678,385619,0
2005-05-17,10.715,10.8,10.593,10.746,262303,0
2005-05-18,10.776,10.898,10.763,10.806,351807,0
2005-05-19,10.868,10.952,10.825,10.952,353768,0
2005-05-20,10.952,10.952,10.788,10.952,366673,0
2005-05-23,10.952,11.013,10.898,10.945,407998,0
2005-05-24,10.985,11.077,10.844,11.039,620484,0
2005-05-25,11.077,11.077,10.844,10.875,471039,0
2005-05-26,10.898,11.057,10.887,11.002,715541,0
2005-05-27,11.029,11.13,10.978,11.107,268183,0
2005-05-31,11.141,11.222,11.007,11.013,494228,0
2005-06-01,11.022,11.24,11.022,11.24,231766,0
2005-06-02,11.26,11.267,11.149,11.255,243850,0
2005-06-03,11.26,11.284,11.141,11.206,312771,0
2005-06-06,11.199,11.277,11.173,11.271,437556,0
2005-06-07,11.284,11.433,11.228,11.433,472997,0
2005-06-08,11.443,11.553,11.412,11.492,834284,0
2005-06-09,11.443,11.542,11.352,11.437,249894,0
2005-06-10,11.394,11.455,11.267,11.375,183253,0
2005-06-13,11.402,11.45,11.271,11.425,508442,0
2005-06-14,11.388,11.663,11.364,11.663,530162,0
2005-06-15,11.696,11.696,11.553,11.634,778095,0
2005-06-16,11.583,11.634,11.462,11.634,589938,0
2005-06-17,11.727,11.727,11.578,11.719,865640,0
2005-06-20,11.719,11.908,11.634,11.889,750983,0
2005-06-21,11.868,11.872,11.755,11.811,632897,0
2005-06-22,11.804,11.804,11.326,11.388,2096152,0
2005-06-23,11.235,11.474,11.199,11.407,787728,0
2005-06-24,11.359,11.433,11.271,11.402,600394,0
2005-06-27,11.339,11.364,11.271,11.296,464343,0
2005-06-28,11.31,11.583,11.31,11.583,463360,0
2005-06-29,11.535,11.634,11.492,11.634,339394,0
2005-06-30,11.51,11.627,11.412,11.578,486067,0
2005-07-01,11.639,11.706,11.566,11.706,233558,0
2005-07-05,11.719,12.124,11.696,12.124,751801,0
2005-07-06,12.051,12.086,11.915,11.921,498148,0
2005-07-07,11.915,12.044,11.779,12.031,419260,0
2005-07-08,12.001,12.124,11.939,12.116,395417,0
2005-07-11,12.055,12.173,12.037,12.166,700024,0
2005-07-12,12.166,12.244,12.068,12.244,877886,0
2005-07-13,12.209,12.209,12.093,12.152,358173,0
2005-07-14,12.16,12.195,11.792,11.804,539962,0
2005-07-15,11.727,11.908,11.689,11.903,284025,0
2005-07-18,11.823,11.835,11.646,11.711,374022,0
2005-07-19,11.755,11.868,11.67,11.696,427751,0
2005-07-20,11.603,11.915,11.573,11.915,412893,0
2005-07-21,11.868,11.868,11.573,11.656,405215,0
2005-07-22,11.62,11.847,11.603,11.847,252502,0
2005-07-25,11.785,11.908,11.696,11.768,260184,0
2005-07-26,11.755,11.908,11.719,11.868,277492,0
2005-07-27,11.868,11.903,11.737,11.847,350177,0
2005-07-28,11.847,12.012,11.811,12.012,313915,0
2005-07-29,12.001,12.116,11.939,12.074,649066,0
2005-08-01,12.093,12.109,12.031,12.08,541593,0
2005-08-02,11.939,12.201,11.939,12.201,452909,0
2005-08-03,12.124,12.215,12.031,12.185,309673,0
2005-08-04,12.124,12.13,11.939,12.001,575566,0
2005-08-05,11.908,11.908,11.235,11.573,874946,0
2005-08-08,11.51,11.51,10.892,10.952,868413,0
2005-08-09,10.892,11.222,10.892,11.007,538821,0
2005-08-10,11.022,11.228,11.022,11.13,754414,0
2005-08-11,11.173,11.382,11.12,11.326,475122,0
2005-08-12,11.326,11.407,11.185,11.352,316041,0
2005-08-15,11.326,11.487,11.185,11.412,390189,0
2005-08-16,11.45,11.474,11.333,11.352,259527,0
2005-08-17,11.352,11.462,11.212,11.271,236989,0
2005-08-18,11.206,11.326,11.035,11.267,497989,0
2005-08-19,11.267,11.267,11.113,11.173,328287,0
2005-08-22,11.156,11.326,11.156,11.319,312936,0
2005-08-23,11.319,11.418,11.267,11.344,263938,0
2005-08-24,11.352,11.542,11.333,11.359,250054,0
2005-08-25,11.375,11.504,11.344,11.45,181294,0
2005-08-26,11.394,11.418,11.173,11.247,300846,0
2005-08-29,11.173,11.319,11.082,11.24,270793,0
2005-08-30,11.206,11.326,11.191,11.284,211840,0
2005-08-31,11.296,11.634,11.267,11.634,262633,0
2005-09-01,11.578,11.877,11.53,11.676,413220,0
2005-09-02,11.627,11.768,11.614,11.737,411260,0
2005-09-06,11.755,12.116,11.755,12.116,455358,0
2005-09-07,12.031,12.08,11.939,12.012,274720,0
2005-09-08,11.952,12.116,11.915,11.981,300686,0
2005-09-09,12.051,12.051,11.877,11.963,272757,0
2005-09-12,11.897,11.995,11.847,11.908,356220,0
2005-09-13,11.799,11.915,11.743,11.877,336946,0
2005-09-14,11.908,11.926,11.731,11.768,262144,0
2005-09-15,11.737,11.835,11.731,11.804,242376,0
2005-09-16,11.854,11.868,11.634,11.731,664417,0
2005-09-19,11.696,11.719,11.56,11.566,199914,0
2005-09-20,11.603,11.682,11.418,11.443,397377,0
2005-09-21,11.388,11.418,11.247,11.247,321099,0
2005-09-22,11.173,11.359,11.044,11.271,450291,0
2005-09-23,11.222,11.407,11.141,11.303,222128,0
2005-09-26,11.344,11.45,11.267,11.433,271779,0
2005-09-27,11.388,11.418,11.141,11.326,307382,0
2005-09-28,11.333,11.369,11.13,11.191,238462,0
2005-09-29,11.235,11.542,11.107,11.535,340050,0
2005-09-30,11.479,11.868,11.375,11.634,241401,0
2005-10-03,11.696,11.749,11.553,11.7,236009,0
2005-10-04,11.689,11.755,11.522,11.578,399172,0
2005-10-05,11.522,11.542,11.149,11.149,444090,0
2005-10-06,11.156,11.303,11.051,11.267,539635,0
2005-10-07,11.267,11.303,11.087,11.267,223107,0
2005-10-10,11.847,11.847,11.002,11.022,427430,0
2005-10-11,10.837,10.995,10.562,10.739,644166,0
2005-10-12,10.715,10.813,10.385,10.587,589612,0
2005-10-13,10.531,10.683,10.44,10.64,308035,0
2005-10-14,10.757,10.972,10.697,10.96,343804,0
2005-10-17,10.898,10.909,10.683,10.782,591245,0
2005-10-18,10.531,10.66,10.378,10.401,571322,0
2005-10-19,10.348,10.64,10.31,10.629,588146,0
2005-10-20,10.579,10.64,10.408,10.458,420896,0
2005-10-21,10.482,10.708,10.44,10.623,393947,0
2005-10-24,10.593,10.881,10.593,10.881,348052,0
2005-10-25,10.837,10.898,10.61,10.683,461077,0
2005-10-26,10.683,10.715,10.489,10.562,305260,0
2005-10-27,10.61,10.61,10.352,10.392,299870,0
2005-10-28,10.489,10.728,10.482,10.689,755718,0
2005-10-31,10.683,10.903,10.667,10.844,317180,0
2005-11-01,10.776,10.776,10.427,10.458,404563,0
2005-11-02,10.47,11.022,10.47,11.022,823665,0
2005-11-03,11.1,11.222,10.972,11.113,707865,0
2005-11-04,11.113,11.125,10.898,10.992,296278,0
2005-11-07,10.992,11.141,10.936,11.007,320285,0
2005-11-08,11.007,11.064,10.868,10.898,328452,0
2005-11-09,10.837,11.138,10.837,11.051,429717,0
2005-11-10,11.082,11.326,10.972,11.326,406688,0
2005-11-11,11.267,11.407,11.26,11.364,265731,0
2005-11-14,11.344,11.359,10.788,10.903,838196,0
2005-11-15,10.966,10.985,10.782,10.788,612480,0
2005-11-16,10.788,10.825,10.64,10.733,431022,0
2005-11-17,10.795,11.082,10.746,11.082,359974,0
2005-11-18,11.31,11.326,11.002,11.217,456176,0
2005-11-21,11.277,11.326,11.077,11.316,266057,0
2005-11-22,11.316,11.627,11.228,11.504,592062,0
2005-11-23,11.45,11.597,11.437,11.597,233229,0
2005-11-25,11.62,11.627,11.487,11.553,114981,0
2005-11-28,11.542,11.779,11.517,11.609,667195,0
2005-11-29,11.696,11.776,11.609,11.639,311467,0
2005-11-30,11.634,11.755,11.433,11.517,342334,0
2005-12-01,11.583,11.7,11.517,11.573,420571,0
2005-12-02,11.173,11.26,11.022,11.113,1716902,0
2005-12-05,11.113,11.267,10.855,11.267,1251909,0
2005-12-06,11.173,11.206,10.825,10.825,1286532,0
2005-12-07,10.746,10.844,10.593,10.813,736774,0
2005-12-08,10.806,11.002,10.806,10.917,468915,0
2005-12-09,10.917,10.96,10.788,10.859,271291,0
2005-12-12,10.945,10.972,10.667,10.704,533591,0
2005-12-13,10.593,10.66,10.358,10.489,818924,0
2005-12-14,10.518,10.647,10.451,10.512,491454,0
2005-12-15,10.598,10.721,10.475,10.55,444090,0
2005-12-16,10.543,10.746,10.543,10.683,917902,0
2005-12-19,10.66,10.689,10.567,10.604,492762,0
2005-12-20,10.562,10.746,10.482,10.697,455849,0
2005-12-21,10.868,10.868,10.543,10.623,498967,0
2005-12-22,10.623,10.825,10.531,10.776,477574,0
2005-12-23,10.763,10.855,10.689,10.689,245810,0
2005-12-27,10.715,10.818,10.61,10.629,455032,0
2005-12-28,10.562,10.66,10.495,10.572,462219,0
2005-12-29,10.543,10.61,10.451,10.47,385287,0
2005-12-30,10.5,10.5,10.352,10.352,626202,0
2006-01-03,10.416,10.495,10.254,10.401,839833,0
2006-01-04,10.358,10.629,10.358,10.604,1159142,0
2006-01-05,10.623,10.806,10.598,10.776,1140191,0
2006-01-06,11.082,11.082,10.673,10.96,875763,0
2006-01-09,10.93,11.022,10.898,10.923,333025,0
2006-01-10,10.859,11.072,10.855,10.923,471858,0
2006-01-11,10.923,10.972,10.746,10.806,829541,0
2006-01-12,10.788,10.831,10.66,10.739,635018,0
2006-01-13,10.763,10.898,10.704,10.892,643672,0
2006-01-17,10.868,10.868,10.653,10.689,621625,0
2006-01-18,10.495,10.579,10.44,10.518,468426,0
2006-01-19,10.47,10.746,10.47,10.746,417793,0
2006-01-20,10.757,10.776,10.616,10.653,1057060,0
2006-01-23,10.637,10.837,10.637,10.746,510888,0
2006-01-24,10.763,10.945,10.763,10.892,505501,0
2006-01-25,10.898,10.992,10.844,10.903,497825,0
2006-01-26,10.903,11.013,10.887,11.013,418122,0
2006-01-27,11.007,11.141,10.985,11.077,371083,0
2006-01-30,11.035,11.087,10.96,10.972,293008,0
2006-01-31,10.917,11.039,10.875,10.978,333186,0
2006-02-01,10.978,11.064,10.93,11.022,377127,0
2006-02-02,11.007,11.051,10.887,11.022,586841,0
2006-02-03,10.96,10.978,10.776,10.837,335637,0
2006-02-06,10.806,10.875,10.733,10.868,253156,0
2006-02-07,10.66,10.93,10.66,10.868,538004,0
2006-02-08,10.881,10.881,10.689,10.733,443597,0
2006-02-09,10.697,10.837,10.697,10.8,446541,0
2006-02-10,10.763,10.923,10.715,10.898,612969,0
2006-02-13,10.898,10.898,10.733,10.8,309346,0
2006-02-14,10.825,10.923,10.623,10.887,327962,0
2006-02-15,10.881,10.995,10.813,10.995,310813,0
2006-02-16,10.96,11.138,10.96,11.113,388884,0
2006-02-17,11.12,11.173,11.064,11.125,305749,0
2006-02-21,11.164,11.191,11.044,11.156,455685,0
2006-02-22,11.185,11.255,11.082,11.212,320778,0
2006-02-23,11.169,11.199,11.035,11.093,416810,0
2006-02-24,11.064,11.13,10.978,11.082,282066,0
2006-02-27,11.051,11.141,10.909,11.064,330575,0
2006-02-28,11.022,11.051,10.903,10.978,344944,0
2006-03-01,10.972,11.156,10.96,11.156,303955,0
2006-03-02,11.149,11.149,11.057,11.087,388558,0
2006-03-03,11.082,11.156,10.978,11.141,401622,0
2006-03-06,11.107,11.26,11.044,11.222,573605,0
2006-03-07,11.206,11.247,11.082,11.164,1018679,0
2006-03-08,11.141,11.267,11.057,11.267,628159,0
2006-03-09,11.267,11.319,11.191,11.277,410275,0
2006-03-10,11.255,11.359,11.169,11.359,292358,0
2006-03-13,11.352,11.407,11.149,11.26,279128,0
2006-03-14,11.247,11.479,11.093,11.45,654290,0
2006-03-15,11.462,11.62,11.412,11.597,924765,0
2006-03-16,11.573,11.634,11.53,11.597,261164,0
2006-03-17,11.652,11.682,11.522,11.67,852733,0
2006-03-20,11.634,11.634,11.26,11.468,373041,0
2006-03-21,11.407,11.443,11.082,11.082,409463,0
2006-03-22,10.892,11.173,10.868,11.173,3151411,0
2006-03-23,11.169,11.217,11.051,11.138,669973,0
2006-03-24,11.113,11.255,11.035,11.212,671926,0
2006-03-27,11.212,11.212,11.082,11.173,416810,0
2006-03-28,11.12,11.228,11.072,11.164,603822,0
2006-03-29,11.173,11.352,11.164,11.339,551395,0
2006-03-30,11.296,11.326,11.082,11.141,498967,0
2006-03-31,11.1,11.199,10.96,11.082,2942027,0
2006-04-03,11.107,11.125,10.887,10.93,642206,0
2006-04-04,10.909,10.992,10.721,10.887,472014,0
2006-04-05,10.898,11.022,10.849,10.978,398684,0
2006-04-06,10.96,11.039,10.936,10.972,448826,0
2006-04-07,11.029,11.093,10.728,10.728,444254,0
2006-04-10,10.728,10.776,10.598,10.61,546823,0
2006-04-11,10.653,10.746,10.567,10.593,305912,0
2006-04-12,10.667,10.728,10.598,10.683,415670,0
2006-04-13,10.673,10.689,10.5,10.531,375169,0
2006-04-17,10.531,10.598,10.451,10.512,491781,0
2006-04-18,10.408,10.653,10.317,10.587,687772,0
2006-04-19,10.623,10.751,10.598,10.751,579816,0
2006-04-20,10.776,10.776,10.604,10.708,324363,0
2006-04-21,10.782,10.782,10.637,10.697,371244,0
2006-04-24,10.653,10.704,10.537,10.567,238132,0
2006-04-25,10.604,10.623,10.434,10.445,779560,0
2006-04-26,10.489,10.61,10.371,10.416,603822,0
2006-04-27,10.286,10.689,10.28,10.525,723704,0
2006-04-28,10.218,10.629,10.218,10.512,418445,0
2006-05-01,10.572,10.683,10.298,10.303,573284,0
2006-05-02,10.298,10.458,10.28,10.408,614602,0
2006-05-03,10.358,10.543,10.358,10.495,375651,0
2006-05-04,10.898,10.941,10.776,10.849,1058854,0
2006-05-05,10.93,10.985,10.849,10.855,452418,0
2006-05-08,10.837,10.966,10.776,10.941,462382,0
2006-05-09,10.941,10.941,10.763,10.806,482798,0
2006-05-10,10.806,10.806,10.653,10.721,763397,0
2006-05-11,10.708,10.757,10.44,10.445,747879,0
2006-05-12,10.445,10.506,10.139,10.286,668992,0
2006-05-15,10.286,10.531,10.274,10.463,462873,0
2006-05-16,10.451,10.66,10.434,10.543,442781,0
2006-05-17,10.385,10.47,10.317,10.342,484593,0
2006-05-18,10.408,10.543,10.329,10.378,357530,0
2006-05-19,10.348,10.556,10.317,10.47,548295,0
2006-05-22,10.47,10.506,10.342,10.47,483611,0
2006-05-23,10.475,10.604,10.348,10.358,418608,0
2006-05-24,10.358,10.512,10.317,10.47,823665,0
2006-05-25,10.47,10.66,10.445,10.66,528529,0
2006-05-26,10.673,10.837,10.623,10.678,372874,0
2006-05-30,10.604,10.653,10.458,10.531,561687,0
2006-05-31,10.525,10.593,10.254,10.537,571646,0
2006-06-01,10.562,10.875,10.531,10.875,625707,0
2006-06-02,10.936,11.035,10.837,10.972,581119,0
2006-06-05,10.909,11.1,10.683,10.721,500273,0
2006-06-06,10.715,10.837,10.475,10.647,499946,0
2006-06-07,10.653,10.903,10.556,10.849,515466,0
2006-06-08,10.776,10.818,10.531,10.704,510888,0
2006-06-09,10.683,10.788,10.562,10.66,438207,0
2006-06-12,10.637,10.653,10.451,10.47,417628,0
2006-06-13,10.44,10.678,10.408,10.421,472014,0
2006-06-14,10.408,10.556,10.408,10.518,474137,0
2006-06-15,10.623,10.788,10.567,10.77,403910,0
2006-06-16,10.697,10.746,10.61,10.653,2026573,0
2006-06-19,10.683,10.683,10.543,10.579,338418,0
2006-06-20,10.579,10.721,10.537,10.629,547149,0
2006-06-21,10.593,10.806,10.579,10.763,423185,0
2006-06-22,10.763,10.818,10.66,10.678,448499,0
2006-06-23,10.683,10.776,10.572,10.678,433309,0
2006-06-26,10.739,10.923,10.708,10.903,390029,0
2006-06-27,10.936,10.966,10.697,10.697,386270,0
2006-06-28,10.673,10.782,10.623,10.704,483124,0
2006-06-29,10.806,11.022,10.733,11.022,534408,0
2006-06-30,11.051,11.13,10.923,10.966,747716,0
2006-07-03,10.945,11.149,10.909,11.149,224741,0
2006-07-05,11.044,11.125,10.952,11.077,354095,0
2006-07-06,11.064,11.185,11.064,11.178,520039,0
2006-07-07,11.141,11.222,11.007,11.035,371900,0
2006-07-10,11.051,11.26,11.022,11.255,358993,0
2006-07-11,11.228,11.26,11.169,11.199,508929,0
2006-07-12,11.206,11.235,10.898,11.141,1031415,0
2006-07-13,11.113,11.141,10.887,10.945,352300,0
2006-07-14,10.985,11.022,10.8,11.022,968862,0
2006-07-17,11.029,11.087,10.917,11.022,667195,0
2006-07-18,10.96,11.007,10.782,10.992,488187,0
2006-07-19,11.007,11.255,10.992,11.206,644328,0
2006-07-20,11.206,11.326,11.044,11.1,711941,0
2006-07-21,11.064,11.082,10.887,10.972,594836,0
2006-07-24,11.013,11.26,11.013,11.26,403258,0
2006-07-25,11.235,11.303,11.164,11.235,495536,0
2006-07-26,11.217,11.277,11.113,11.247,458137,0
2006-07-27,11.271,11.326,11.1,11.255,579163,0
2006-07-28,11.255,11.375,11.212,11.359,474137,0
2006-07-31,11.382,11.418,11.235,11.382,576546,0
2006-08-01,11.31,11.474,11.222,11.388,372874,0
2006-08-02,11.388,11.412,11.296,11.359,527873,0
2006-08-03,11.296,11.676,11.24,11.656,682711,0
2006-08-04,11.696,11.779,11.504,11.779,545191,0
2006-08-07,11.682,11.727,11.407,11.646,611010,0
2006-08-08,11.646,11.676,11.412,11.462,494723,0
2006-08-09,11.573,11.609,11.437,11.487,632407,0
2006-08-10,11.333,11.634,11.212,11.597,677812,0
2006-08-11,11.609,11.609,11.277,11.394,493248,0
2006-08-14,11.45,11.627,11.412,11.45,279451,0
2006-08-15,11.646,11.646,11.455,11.542,343646,0
2006-08-16,11.609,11.682,11.517,11.614,833788,0
2006-08-17,11.817,11.987,11.804,11.915,1303029,0
2006-08-18,11.932,12.086,11.854,12.031,597619,0
2006-08-21,12.031,12.234,11.959,12.109,892587,0
2006-08-22,12.093,12.368,12.001,12.339,11030510,0
2006-08-23,12.282,12.339,12.16,12.27,1410501,0
2006-08-24,12.258,12.302,12.16,12.215,599413,0
2006-08-25,12.173,12.209,12.044,12.145,541265,0
2006-08-28,12.086,12.307,12.044,12.282,374184,0
2006-08-29,12.275,12.428,12.152,12.412,521834,0
2006-08-30,12.412,12.509,12.307,12.509,986337,0
2006-08-31,12.502,12.559,12.441,12.46,549927,0
2006-09-01,12.477,12.491,12.342,12.412,347561,0
2006-09-05,12.307,12.534,12.27,12.526,420896,0
2006-09-06,12.467,12.515,12.387,12.509,561848,0
2006-09-07,12.406,12.435,12.221,12.339,597290,0
2006-09-08,12.302,12.631,12.221,12.606,934888,0
2006-09-11,12.588,12.636,12.374,12.595,418608,0
2006-09-12,12.565,12.747,12.509,12.674,704924,0
2006-09-13,12.642,12.729,12.565,12.674,514154,0
2006-09-14,12.613,13.018,12.515,13.018,780705,0
2006-09-15,13.114,13.458,13.083,13.196,1589997,0
2006-09-18,13.202,13.211,12.883,12.926,843097,0
2006-09-19,12.808,13.062,12.773,13.024,501092,0
2006-09-20,13.105,13.322,12.985,13.254,928357,0
2006-09-21,13.348,13.36,12.943,13.083,628486,0
2006-09-22,13.055,13.055,12.808,13.01,385778,0
2006-09-25,13.04,13.268,12.871,13.202,407667,0
2006-09-26,13.181,13.329,12.975,13.005,438863,0
2006-09-27,13.005,13.188,12.876,13.188,263609,0
2006-09-28,13.175,13.254,13.018,13.217,341031,0
2006-09-29,13.224,13.335,13.066,13.066,415670,0
2006-10-02,13.018,13.09,12.856,12.92,595327,0
2006-10-03,12.906,13.062,12.856,13.04,833302,0
2006-10-04,12.992,13.305,12.992,13.275,599413,0
2006-10-05,13.285,13.41,13.239,13.39,581119,0
2006-10-06,13.348,13.41,13.202,13.261,398191,0
2006-10-09,13.291,13.427,13.224,13.348,622276,0
2006-10-10,13.311,13.458,13.083,13.217,1638016,0
2006-10-11,13.217,13.275,13.066,13.211,678464,0
2006-10-12,13.317,13.555,13.243,13.555,723216,0
2006-10-13,13.555,13.783,13.532,13.609,626366,0
2006-10-16,13.652,13.837,13.638,13.812,442129,0
2006-10-17,13.783,13.795,13.58,13.751,409463,0
2006-10-18,13.652,13.74,13.526,13.567,434779,0
2006-10-19,13.622,13.746,13.36,13.545,437066,0
2006-10-20,13.58,13.58,13.329,13.497,247770,0
2006-10-23,13.403,13.647,13.317,13.647,408318,0
2006-10-24,13.605,13.616,13.348,13.497,320938,0
2006-10-25,13.445,13.678,13.445,13.666,279128,0
2006-10-26,13.684,13.812,13.468,13.812,266550,0
2006-10-27,13.812,13.924,13.644,13.684,393458,0
2006-10-30,13.595,14.064,13.489,14.043,398191,0
2006-10-31,14.051,14.051,13.86,14.04,480185,0
2006-11-01,14.04,14.04,13.561,13.63,366182,0
2006-11-02,13.517,13.561,13.311,13.36,330575,0
2006-11-03,13.298,13.42,13.066,13.268,282885,0
2006-11-06,13.305,13.385,13.181,13.311,485245,0
2006-11-07,13.275,13.433,13.153,13.153,333352,0
2006-11-08,13.04,13.261,12.551,13.175,733997,0
2006-11-09,13.482,13.644,13.268,13.348,434619,0
2006-11-10,13.311,13.41,13.163,13.36,270310,0
2006-11-13,13.385,13.561,13.36,13.505,281904,0
2006-11-14,13.433,13.532,13.377,13.497,3608730,0
2006-11-15,13.458,13.595,13.377,13.595,1612865,0
2006-11-16,13.538,13.538,13.41,13.526,636816,0
2006-11-17,13.555,13.555,13.285,13.441,609214,0
2006-11-20,13.441,13.561,13.348,13.489,567237,0
2006-11-21,13.433,13.526,13.364,13.468,638779,0
2006-11-22,13.468,13.526,13.385,13.505,387253,0
2006-11-24,13.476,13.526,13.396,13.526,140788,0
2006-11-27,13.501,13.51,13.285,13.317,554003,0
2006-11-28,13.317,13.329,12.698,13.024,777438,0
2006-11-29,13.207,13.445,13.062,13.224,647921,0
2006-11-30,13.105,13.501,13.098,13.396,1051013,0
2006-12-01,13.396,13.545,13.196,13.51,802267,0
2006-12-04,13.51,13.595,13.41,13.573,764538,0
2006-12-05,13.573,13.58,13.445,13.51,793937,0
2006-12-06,13.468,13.63,13.377,13.555,715541,0
2006-12-07,13.545,13.622,13.285,13.561,943542,0
2006-12-08,13.526,13.609,13.414,13.51,800797,0
2006-12-11,13.517,13.765,13.41,13.715,799160,0
2006-12-12,13.757,13.897,13.647,13.751,805863,0
2006-12-13,13.824,13.867,13.702,13.776,1230349,0
2006-12-14,13.751,14.119,13.746,14.088,1254686,0
2006-12-15,14.236,14.236,14.002,14.131,1833360,0
2006-12-18,14.081,14.1,13.845,14.022,900102,0
2006-12-19,13.903,14.057,13.807,14.051,872171,0
2006-12-20,14.057,14.339,14.043,14.339,1049543,0
2006-12-21,14.37,14.448,14.143,14.185,707044,0
2006-12-22,14.156,14.264,14.057,14.185,294482,0
2006-12-26,14.143,14.499,14.143,14.469,392966,0
2006-12-27,14.48,14.616,14.378,14.588,351154,0
2006-12-28,14.545,14.823,14.517,14.693,1068327,0
2006-12-29,14.706,15.062,14.603,14.989,904022,0
2007-01-03,14.926,15.006,14.73,14.94,1272325,0
2007-01-04,14.877,15.086,14.785,15.019,644656,0
2007-01-05,14.951,15.019,14.823,15.019,1306297,0
2007-01-08,14.981,15.153,14.828,15.062,622603,0
2007-01-09,15.024,15.18,14.921,15.18,596966,0
2007-01-10,15.123,15.503,15.055,15.503,1138721,0
2007-01-11,15.562,15.729,15.552,15.704,1129579,0
2007-01-12,15.674,15.773,15.562,15.773,830683,0
2007-01-16,15.616,15.747,15.562,15.747,1733892,0
2007-01-17,15.519,15.662,15.405,15.662,1519601,0
2007-01-18,15.662,15.76,15.454,15.704,1864554,0
2007-01-19,15.632,15.993,15.497,15.987,1204869,0
2007-01-22,15.973,15.973,15.601,15.712,644328,0
2007-01-23,15.752,15.813,15.552,15.625,856983,0
2007-01-24,15.674,15.813,15.464,15.813,1474526,0
2007-01-25,15.773,15.813,15.591,15.752,858288,0
2007-01-26,15.81,15.9,15.558,15.883,684019,0
2007-01-29,15.9,15.98,15.704,15.877,696428,0
2007-01-30,15.9,15.98,15.796,15.98,627505,0
2007-01-31,15.92,16.098,15.813,15.929,565605,0
2007-02-01,15.929,16.054,15.784,16.042,633713,0
2007-02-02,16.098,16.223,15.929,16.212,377288,0
2007-02-05,16.188,16.188,15.864,15.967,421388,0
2007-02-06,15.967,16.223,15.858,16.217,544207,0
2007-02-07,16.127,16.428,16.071,16.378,3934896,0
2007-02-08,16.286,16.317,15.95,16.139,1900644,0
2007-02-09,16.09,16.238,15.92,16.202,1783704,0
2007-02-12,16.158,16.188,15.526,15.937,1906855,0
2007-02-13,15.937,16.188,15.877,16.153,820027,0
2007-02-14,16.071,16.195,15.698,15.742,687318,0
2007-02-15,15.752,15.967,15.558,15.92,770091,0
2007-02-16,15.92,15.937,15.632,15.828,721908,0
2007-02-20,15.681,16.028,14.94,15.956,1285064,0
2007-02-21,15.92,15.967,15.803,15.907,550088,0
2007-02-22,15.85,15.85,15.591,15.789,692836,0
2007-02-23,15.729,15.729,15.459,15.471,967553,0
2007-02-26,15.436,15.491,14.946,15.258,1084521,0
2007-02-27,14.946,14.946,13.776,14.32,2316154,0
2007-02-28,14.387,14.932,14.206,14.657,1514541,0
2007-03-01,14.022,14.743,13.783,14.545,1287913,0
2007-03-02,14.387,14.387,14.088,14.143,994178,0
2007-03-05,13.967,14.119,13.317,13.341,1658753,0
2007-03-06,13.51,14.191,13.51,14.156,1490696,0
2007-03-07,14.094,14.143,13.837,13.86,1480898,0
2007-03-08,13.945,14.175,13.917,13.978,923455,0
2007-03-09,14.236,14.432,14.119,14.22,870047,0
2007-03-12,14.071,14.383,13.973,14.264,874295,0
2007-03-13,14.185,14.185,13.733,13.82,774336,0
2007-03-14,13.776,14.002,13.599,13.897,915287,0
2007-03-15,13.91,14.2,13.903,14.138,803899,0
2007-03-16,14.131,14.162,13.588,13.652,2274180,0
2007-03-19,13.788,13.985,13.71,13.812,671116,0
2007-03-20,13.77,14.191,13.678,14.131,662784,0
2007-03-21,14.162,14.504,13.807,14.463,725829,0
2007-03-22,14.535,14.671,14.383,14.595,755556,0
2007-03-23,14.545,14.574,14.436,14.48,303300,0
2007-03-26,14.463,14.584,14.236,14.425,761923,0
2007-03-27,14.357,14.432,14.112,14.279,1317079,0
2007-03-28,14.259,14.681,14.211,14.595,2320072,0
2007-03-29,14.688,14.688,14.22,14.484,847674,0
2007-03-30,14.511,14.677,14.393,14.633,807169,0
2007-04-02,14.725,14.841,14.603,14.805,535065,0
2007-04-03,14.835,15.048,14.785,14.957,994994,0
2007-04-04,15.024,15.098,14.91,15.091,694794,0
2007-04-05,15.112,15.202,15.086,15.153,634367,0
2007-04-09,15.112,15.202,15.014,15.069,1034844,0
2007-04-10,15.044,15.196,15.03,15.091,1297642,0
2007-04-11,15.091,15.135,14.847,14.882,1489387,0
2007-04-12,14.828,14.946,14.743,14.855,748372,0
2007-04-13,14.835,14.921,14.743,14.921,1238842,0
2007-04-16,14.94,15.105,14.94,15.019,926725,0
2007-04-17,14.657,14.965,14.609,14.86,975723,0
2007-04-18,14.567,14.871,14.567,14.775,893566,0
2007-04-19,14.677,14.798,14.609,14.671,769108,0
2007-04-20,14.957,14.981,14.775,14.965,961022,0
2007-04-23,14.913,15.147,14.86,15.069,546674,0
2007-04-24,15.069,15.105,14.706,14.835,475122,0
2007-04-25,15.062,15.08,14.706,14.913,319798,0
2007-04-26,14.86,14.871,14.627,14.737,553360,0
2007-04-27,14.725,14.755,14.517,14.616,442947,0
2007-04-30,14.584,14.595,13.924,13.978,865640,0
2007-05-01,13.996,14.249,13.893,14.094,968207,0
2007-05-02,14.088,14.53,14.088,14.448,644003,0
2007-05-03,14.42,14.603,14.401,14.511,770907,0
2007-05-04,14.574,14.763,14.545,14.725,606434,0
2007-05-07,14.805,15.014,14.748,14.847,891116,0
2007-05-08,14.72,14.913,14.633,14.877,560051,0
2007-05-09,14.812,15,14.73,14.926,549762,0
2007-05-10,14.871,14.926,14.216,14.229,1238189,0
2007-05-11,14.401,14.769,14.357,14.671,532942,0
2007-05-14,14.633,14.792,14.511,14.603,1294864,0
2007-05-15,14.574,14.644,13.935,14.071,1051344,0
2007-05-16,14.071,14.112,13.673,13.795,1019331,0
2007-05-17,13.837,13.903,13.322,13.42,1332005,0
2007-05-18,13.41,13.458,13.17,13.317,1304763,0
2007-05-21,13.311,13.58,13.254,13.427,1032071,0
2007-05-22,13.609,13.72,13.377,13.659,649917,0
2007-05-23,13.727,14.057,13.55,13.567,936687,0
2007-05-24,13.532,13.595,13.202,13.468,1131373,0
2007-05-25,13.468,13.795,13.468,13.659,658867,0
2007-05-29,14.002,14.296,13.935,14.112,1002590,0
2007-05-30,14.002,14.393,13.978,14.313,761600,0
2007-05-31,14.328,14.511,14.143,14.387,1020963,0
2007-06-01,14.48,14.627,14.264,14.352,1130230,0
2007-06-04,14.279,14.567,14.279,14.378,426936,0
2007-06-05,14.285,14.364,14.094,14.131,873316,0
2007-06-06,14.022,14.156,13.887,14.138,740041,0
2007-06-07,14.081,14.081,13.652,13.696,674546,0
2007-06-08,13.622,13.837,13.41,13.83,589776,0
2007-06-11,13.776,13.99,13.595,13.765,542250,0
2007-06-12,13.751,13.788,13.476,13.555,976212,0
2007-06-13,13.599,13.86,13.55,13.696,660990,0
2007-06-14,13.647,13.751,13.476,13.567,674222,0
2007-06-15,14.04,14.081,13.71,13.812,1323444,0
2007-06-18,13.82,13.897,13.69,13.696,1027332,0
2007-06-19,13.616,13.638,13.489,13.605,786096,0
2007-06-20,13.609,13.616,13.145,13.145,667359,0
2007-06-21,12.95,13.17,12.753,13.04,1186088,0
2007-06-22,13.024,13.126,12.849,12.876,1386975,0
2007-06-25,12.777,12.876,12.485,12.685,1316748,0
2007-06-26,12.679,12.747,12.314,12.52,1170085,0
2007-06-27,12.399,12.856,12.307,12.712,1103934,0
2007-06-28,12.705,12.92,12.534,12.571,751142,0
2007-06-29,12.636,12.856,12.368,12.46,1026356,0
2007-07-02,12.559,13.145,12.559,13.145,755231,0
2007-07-03,13.145,13.254,13.062,13.126,337759,0
2007-07-05,13.181,13.39,13.055,13.207,587977,0
2007-07-06,13.175,13.348,13.07,13.207,526897,0
2007-07-09,13.239,13.298,13.062,13.163,529506,0
2007-07-10,13.595,13.595,12.642,12.685,697249,0
2007-07-11,12.636,12.791,12.539,12.747,763232,0
2007-07-12,12.834,12.849,12.626,12.84,1236392,0
2007-07-13,12.803,12.913,12.626,12.893,464829,0
2007-07-16,12.992,13.114,12.883,12.936,1030926,0
2007-07-17,12.613,12.715,12.46,12.551,852243,0
2007-07-18,12.428,12.477,12.152,12.324,901408,0
2007-07-19,12.387,12.428,12.275,12.342,394601,0
2007-07-20,12.302,12.368,11.811,11.908,1067186,0
2007-07-23,11.952,12.031,11.817,11.841,999239,0
2007-07-24,11.817,11.835,11.296,11.369,1257461,0
2007-07-25,11.479,11.719,11.222,11.433,946814,0
2007-07-26,11.26,11.609,11.039,11.212,1564517,0
2007-07-27,10.917,11.235,10.739,10.782,1747937,0
2007-07-30,10.757,11.002,10.543,10.881,1749731,0
2007-07-31,10.992,11.125,10.416,10.579,2041925,0
2007-08-01,10.489,10.593,9.931,10.506,1816206,0
2007-08-02,10.66,11.634,10.66,11.228,2323012,0
2007-08-03,10.739,11.267,10.667,10.667,1847398,0
2007-08-06,11.212,11.51,10.562,11.479,1877453,0
2007-08-07,11.479,11.663,10.995,11.402,1454596,0
2007-08-08,11.56,12.244,11.191,12.098,1899831,0
2007-08-09,11.799,12.582,11.542,12.349,1355459,0
2007-08-10,12.124,12.526,11.847,12.001,1371139,0
2007-08-13,12.244,12.244,11.696,11.817,735627,0
2007-08-14,11.743,11.804,11.277,11.296,954159,0
2007-08-15,11.24,11.711,10.93,10.96,1357910,0
2007-08-16,10.972,11.86,10.936,11.755,1902608,0
2007-08-17,11.755,12.582,11.755,12.141,1983130,0
2007-08-20,12.221,12.582,12.055,12.368,821706,0
2007-08-21,12.275,12.582,12.221,12.551,839833,0
2007-08-22,12.582,12.765,12.275,12.559,897486,0
2007-08-23,12.642,12.642,12.25,12.282,606603,0
2007-08-24,12.265,12.551,12.13,12.491,578999,0
2007-08-27,12.477,12.496,12.116,12.141,486719,0
2007-08-28,12.06,12.124,11.634,11.639,667523,0
2007-08-29,11.706,12.145,11.676,12.124,694965,0
2007-08-30,12.024,12.387,11.976,12.209,586022,0
2007-08-31,12.856,12.856,12.342,12.454,734489,0
2007-09-04,12.349,12.454,12.25,12.25,1209282,0
2007-09-05,12.221,12.244,11.779,12.001,934724,0
2007-09-06,12.012,12.227,11.652,12.055,665399,0
2007-09-07,11.817,11.908,11.62,11.755,951058,0
2007-09-10,11.854,11.854,11.352,11.56,864329,0
2007-09-11,11.646,12.001,11.639,12.001,1075514,0
2007-09-12,11.963,12.302,11.829,12.195,940118,0
2007-09-13,12.244,12.551,12.044,12.477,726645,0
2007-09-14,12.349,12.693,12.209,12.693,529506,0
2007-09-17,12.631,12.803,12.417,12.698,994342,0
2007-09-18,12.742,13.42,12.502,13.385,1438918,0
2007-09-19,13.403,13.93,13.335,13.638,4440726,0
2007-09-20,13.526,13.573,13.243,13.354,1650264,0
2007-09-21,13.482,13.99,13.36,13.609,6803918,0
2007-09-24,13.622,13.71,13.427,13.526,1663494,0
2007-09-25,13.371,13.573,13.188,13.462,999078,0
2007-09-26,13.526,13.599,13.298,13.458,795734,0
2007-09-27,13.497,13.678,13.468,13.561,918231,0
2007-09-28,13.526,13.605,13.354,13.505,1069309,0
2007-10-01,13.476,13.854,13.468,13.82,931132,0
2007-10-02,13.945,14.156,13.887,14.112,638123,0
2007-10-03,14.002,14.108,13.795,13.953,435436,0
2007-10-04,13.978,14.034,13.733,13.88,547149,0
2007-10-05,14.057,14.149,13.824,14.081,1093966,0
2007-10-08,13.652,13.812,13.599,13.659,1040562,0
2007-10-09,13.322,13.776,13.322,13.776,1137580,0
2007-10-10,13.783,13.875,13.647,13.72,953510,0
2007-10-11,13.746,14.081,13.673,13.788,1126636,0
2007-10-12,13.783,13.93,13.702,13.854,833952,0
2007-10-15,13.807,13.91,13.595,13.69,848325,0
2007-10-16,13.678,13.74,13.555,13.696,687612,0
2007-10-17,13.854,13.867,13.396,13.845,1341579,0
2007-10-18,13.644,13.696,13.348,13.526,1271510,0
2007-10-19,13.526,13.55,13.055,13.126,1388452,0
2007-10-22,13.09,13.659,12.846,13.638,978009,0
2007-10-23,13.77,13.795,13.427,13.684,742981,0
2007-10-24,13.609,13.647,13.133,13.55,732198,0
2007-10-25,13.588,13.776,13.224,13.638,1124837,0
2007-10-26,13.824,13.875,13.433,13.605,1089067,0
2007-10-29,13.647,13.783,13.505,13.622,957757,0
2007-10-30,13.595,13.783,13.573,13.72,526243,0
2007-10-31,13.86,13.887,13.239,13.727,1203890,0
2007-11-01,13.348,13.567,12.491,12.491,1395145,0
2007-11-02,12.626,12.747,11.755,12.191,1543932,0
2007-11-05,12.234,12.234,11.981,12.08,1029629,0
2007-11-06,11.976,12.642,11.963,12.471,1638672,0
2007-11-07,12.293,12.406,11.952,11.952,1437777,0
2007-11-08,12.08,12.571,11.952,12.539,1300105,0
2007-11-09,12.391,12.595,12.13,12.448,1204265,0
2007-11-12,12.412,12.863,12.412,12.636,1154152,0
2007-11-13,12.729,13.261,12.729,13.261,856805,0
2007-11-14,13.311,13.427,12.791,12.871,834592,0
2007-11-15,12.856,13.281,12.601,13.281,1501147,0
2007-11-16,13.311,13.403,12.613,12.791,1473801,0
2007-11-19,12.679,12.876,12.314,12.636,1222883,0
2007-11-20,12.888,14.344,12.244,12.539,1403565,0
2007-11-21,12.467,12.791,12.258,12.642,1053431,0
2007-11-23,12.759,13.01,12.736,12.931,355892,0
2007-11-26,12.926,12.943,12.173,12.185,1230755,0
2007-11-27,12.215,12.722,12.152,12.712,1468807,0
2007-11-28,12.876,13.452,12.876,13.396,1251936,0
2007-11-29,13.39,13.545,13.105,13.396,720110,0
2007-11-30,13.468,13.776,13.36,13.526,1594726,0
2007-12-03,13.329,13.609,13.268,13.517,749022,0
2007-12-04,13.441,13.468,13.145,13.254,829234,0
2007-12-05,13.595,13.74,13.335,13.652,848148,0
2007-12-06,13.652,14.352,13.595,14.352,1229594,0
2007-12-07,14.364,14.693,14.249,14.553,933272,0
2007-12-10,14.56,14.805,14.32,14.769,667250,0
2007-12-11,14.812,15.098,13.967,13.967,1546250,0
2007-12-12,13.924,13.967,13.595,13.845,6529163,0
2007-12-13,13.647,13.867,13.414,13.746,2298187,0
2007-12-14,13.497,13.942,13.329,13.39,1295519,0
2007-12-17,13.335,13.335,12.551,12.834,1503647,0
2007-12-18,12.968,13.702,12.712,13.63,1813039,0
2007-12-19,13.555,13.953,13.354,13.893,1684167,0
2007-12-20,14.008,14.043,13.83,14.028,1841484,0
2007-12-21,14.081,14.339,14.022,14.31,2441524,0
2007-12-24,14.352,14.798,14.334,14.798,618359,0
2007-12-26,14.622,14.828,14.383,14.785,1037949,0
2007-12-27,14.785,14.785,14.249,14.313,854321,0
2007-12-28,14.254,14.535,14.071,14.108,609512,0
2007-12-31,14.057,14.168,13.622,13.887,1537388,0
2008-01-02,13.837,14.2,13.746,14.088,1358007,0
2008-01-03,14.088,14.216,13.609,13.69,1229963,0
2008-01-04,13.532,13.545,12.95,13.114,1106881,0
2008-01-07,13.224,13.555,13.005,13.377,1403630,0
2008-01-08,13.42,13.599,12.534,12.601,1947204,0
2008-01-09,12.46,12.92,12.13,12.846,1892851,0
2008-01-10,12.722,13.36,12.588,13.062,1851891,0
2008-01-11,12.968,13.275,12.613,12.871,1147298,0
2008-01-14,12.98,13.158,12.595,13.076,875273,0
2008-01-15,12.92,12.998,12.668,12.693,1469939,0
2008-01-16,12.631,13.098,12.551,12.876,1865430,0
2008-01-17,12.893,12.893,12.302,12.331,1456666,0
2008-01-18,12.339,12.559,11.792,12.103,1622539,0
2008-01-22,11.603,12.534,11.029,12.391,1452057,0
2008-01-23,12.124,13.837,11.939,13.609,2076881,0
2008-01-24,13.77,13.85,12.92,13.188,1265944,0
2008-01-25,13.354,13.441,12.636,12.926,1227503,0
2008-01-28,12.926,13.696,12.712,13.696,1212183,0
2008-01-29,13.751,13.875,13.317,13.666,1340368,0
2008-01-30,13.51,13.973,13.196,13.298,1270614,0
2008-01-31,13.062,13.88,12.956,13.71,1193641,0
2008-02-01,13.788,13.96,13.452,13.867,1224899,0
2008-02-04,13.854,13.867,13.291,13.83,830184,0
2008-02-05,13.545,13.746,13.119,13.119,933203,0
2008-02-06,13.275,13.452,12.888,12.9,939459,0
2008-02-07,12.931,13.39,12.736,13.39,1066365,0
2008-02-08,13.36,13.489,12.742,12.985,984931,0
2008-02-11,12.936,13.01,12.551,12.679,695365,0
2008-02-12,12.736,13.14,12.679,12.985,744862,0
2008-02-13,13.098,13.248,12.777,13.126,689405,0
2008-02-14,13.133,13.158,12.619,12.668,1128473,0
2008-02-15,12.856,13.01,12.619,12.98,1852060,0
2008-02-19,13.181,13.232,12.856,13.047,1202504,0
2008-02-20,12.975,13.377,12.876,13.377,921999,0
2008-02-21,13.224,13.341,13.14,13.254,7372375,0
2008-02-22,13.158,13.427,13.158,13.427,3900659,0
2008-02-25,13.458,13.51,13.083,13.51,3352454,0
2008-02-26,13.441,13.532,13.217,13.403,2136029,0
2008-02-27,13.158,13.526,13.158,13.305,1451186,0
2008-02-28,13.268,13.335,13.04,13.158,1264590,0
2008-02-29,13.196,13.275,11.13,13.024,3829716,0
2008-03-03,12.808,13.261,12.601,13.17,1893353,0
2008-03-04,12.906,13.305,12.808,13.14,1872367,0
2008-03-05,13.261,13.385,12.998,13.188,1488552,0
2008-03-06,13.066,13.158,12.485,12.526,1931006,0
2008-03-07,12.368,13.14,12.302,13.04,1999739,0
2008-03-10,13.109,13.196,12.871,13.083,2018229,0
2008-03-11,13.482,14.002,13.305,14.002,3672554,0
2008-03-12,14.022,14.022,13.501,13.505,1968885,0
2008-03-13,13.371,14.156,13.291,14.078,2887024,0
2008-03-14,14.078,14.313,13.468,14.043,2970362,0
2008-03-17,13.702,14.138,13.561,13.72,3921418,0
2008-03-18,14.028,14.545,13.88,14.545,3574948,0
2008-03-19,14.627,14.644,14.071,14.071,2331828,0
2008-03-20,14.179,14.91,14.179,14.823,3909443,0
2008-03-24,14.921,15.436,14.841,15.245,2973988,0
2008-03-25,15.287,15.313,14.995,15.184,2377054,0
2008-03-26,14.975,15.048,14.622,14.828,1931514,0
2008-03-27,14.823,14.965,14.339,14.339,1838227,0
2008-03-28,14.413,14.841,14.236,14.499,1802179,0
2008-03-31,14.442,14.847,14.432,14.511,1934366,0
2008-04-01,14.769,15.105,14.633,15.105,2186750,0
2008-04-02,15.069,15.172,14.671,15,2054683,0
2008-04-03,14.828,15.313,14.72,15.21,2530112,0
2008-04-04,15.324,15.345,14.946,15.055,1297403,0
2008-04-07,15.129,15.237,14.818,14.926,2009046,0
2008-04-08,14.926,14.989,14.693,14.828,2174543,0
2008-04-09,14.818,14.877,14.54,14.588,1508433,0
2008-04-10,14.627,14.905,14.48,14.665,1360164,0
2008-04-11,14.469,14.574,14.31,14.344,1059998,0
2008-04-14,14.313,14.53,14.131,14.191,1413911,0
2008-04-15,14.313,14.553,14.206,14.442,1723215,0
2008-04-16,14.387,14.877,14.296,14.867,1658965,0
2008-04-17,14.769,14.855,14.616,14.841,950392,0
2008-04-18,15.091,15.123,14.688,14.78,942469,0
2008-04-21,14.693,14.78,14.42,14.53,845354,0
2008-04-22,14.401,14.603,14.271,14.393,1949216,0
2008-04-23,14.48,15.019,14.334,14.882,1543874,0
2008-04-24,14.867,15.313,14.78,15.313,1211360,0
2008-04-25,15.287,15.355,15.019,15.287,1082462,0
2008-04-28,15.277,15.313,14.981,15.252,765583,0
2008-04-29,15.21,15.245,14.891,14.913,1292051,0
2008-04-30,15.062,15.129,14.553,14.665,1216321,0
2008-05-01,14.671,15.221,14.622,15.172,789045,0
2008-05-02,15.237,15.277,14.755,14.785,936530,0
2008-05-05,14.835,14.86,14.579,14.725,878761,0
2008-05-06,14.484,14.995,14.291,14.378,1545031,0
2008-05-07,14.271,14.302,13.561,13.696,2057962,0
2008-05-08,13.776,14.185,13.659,13.93,1892529,0
2008-05-09,13.893,13.985,13.715,13.917,1336662,0
2008-05-12,13.812,13.978,13.622,13.967,1348306,0
2008-05-13,13.924,13.967,13.673,13.953,1597360,0
2008-05-14,13.935,14.022,13.83,13.897,1055866,0
2008-05-15,13.945,14.04,13.696,14.028,1048521,0
2008-05-16,14.081,14.125,13.837,14.057,1280173,0
2008-05-19,13.996,14.081,13.875,14.043,1408181,0
2008-05-20,13.93,14.043,13.837,13.978,1188938,0
2008-05-21,13.973,14.081,13.526,13.555,1325020,0
2008-05-22,13.63,13.63,13.341,13.36,1269741,0
2008-05-23,13.224,13.501,13.17,13.427,987184,0
2008-05-27,13.427,13.77,13.385,13.599,832099,0
2008-05-28,13.622,13.765,13.441,13.532,777368,0
2008-05-29,13.482,13.788,13.468,13.715,1325939,0
2008-05-30,13.71,13.71,13.396,13.599,1008892,0
2008-06-02,13.573,13.573,13.261,13.414,1585783,0
2008-06-03,13.01,13.207,12.883,12.913,4001037,0
2008-06-04,12.777,13.39,12.736,13.275,23960916,0
2008-06-05,13.211,13.248,12.95,13.224,3738936,0
2008-06-06,13.066,13.163,12.705,12.722,2738313,0
2008-06-09,12.834,12.893,12.412,12.428,2113138,0
2008-06-10,12.215,12.849,12.001,12.773,2788237,0
2008-06-11,12.656,12.712,12.406,12.52,2612057,0
2008-06-12,12.736,12.813,12.575,12.747,3349361,0
2008-06-13,12.742,12.943,12.502,12.943,1465303,0
2008-06-16,13.034,13.07,12.906,13.01,3801803,0
2008-06-17,13.005,13.01,12.582,12.588,3132330,0
2008-06-18,12.595,12.595,12.293,12.435,2621926,0
2008-06-19,12.428,12.729,12.331,12.674,3341492,0
2008-06-20,12.631,12.998,12.467,12.813,5592041,0
2008-06-23,12.834,12.968,12.46,12.46,2269534,0
2008-06-24,12.368,12.698,12.195,12.485,1915411,0
2008-06-25,12.491,12.931,12.412,12.588,2636265,0
2008-06-26,12.422,12.509,12.178,12.221,3398637,0
2008-06-27,12.27,12.342,11.761,12.024,4236101,0
2008-06-30,12.031,12.109,11.829,11.959,1944023,0
2008-07-01,11.847,12.412,11.804,12.362,2404283,0
2008-07-02,12.238,12.668,12.06,12.074,1645635,0
2008-07-03,12.201,12.288,12.001,12.137,1012228,0
2008-07-07,12.185,12.339,11.939,12.06,2730806,0
2008-07-08,12.124,13.062,11.835,12.95,3659189,0
2008-07-09,12.943,13.188,11.883,11.944,3389909,0
2008-07-10,11.952,12.571,11.877,12.275,2720044,0
2008-07-11,12.227,12.715,11.963,12.471,2074084,0
2008-07-14,12.606,12.705,11.877,11.915,2247611,0
2008-07-15,11.804,12.428,11.634,11.903,2666473,0
2008-07-16,11.727,12.571,11.522,12.52,2891236,0
2008-07-17,12.526,12.705,12.109,12.575,2177596,0
2008-07-18,12.357,12.668,11.768,12.588,1683909,0
2008-07-21,12.509,12.759,12.238,12.753,2254634,0
2008-07-22,12.631,12.992,12.496,12.968,3398637,0
2008-07-23,12.856,13.158,12.705,12.975,3211285,0
2008-07-24,12.888,12.888,12.141,12.215,2251473,0
2008-07-25,12.318,12.705,12.221,12.668,2062891,0
2008-07-28,12.565,12.849,12.374,12.491,1727418,0
2008-07-29,12.582,13.17,12.46,13.126,2837551,0
2008-07-30,13.163,13.181,12.307,12.84,2692464,0
2008-07-31,12.705,12.98,12.406,12.888,4680034,0
2008-08-01,12.998,12.998,12.491,12.913,1840707,0
2008-08-04,12.883,13.066,12.693,12.9,1769559,0
2008-08-05,13.005,13.616,12.893,13.573,2926170,0
2008-08-06,13.588,13.588,13.01,13.211,2154135,0
2008-08-07,13.09,13.09,12.324,12.477,2524338,0
2008-08-08,12.544,13.09,12.339,13.09,2820382,0
2008-08-11,12.956,13.696,12.95,13.538,2713451,0
2008-08-12,13.414,13.605,13.224,13.441,3136362,0
2008-08-13,13.441,13.77,13.298,13.616,2487074,0
2008-08-14,13.317,14.014,13.317,13.91,2408880,0
2008-08-15,13.99,14.191,13.545,13.77,1802396,0
2008-08-18,13.812,13.942,13.445,13.609,2166376,0
2008-08-19,13.335,13.482,13.119,13.224,2373127,0
2008-08-20,13.248,13.526,12.968,13.239,2062822,0
2008-08-21,13.126,13.188,12.821,13.018,1840868,0
2008-08-22,13.175,13.462,12.985,13.385,2154099,0
2008-08-25,13.268,13.298,12.968,13.024,1206533,0
2008-08-26,13.07,13.501,12.803,13.066,1084458,0
2008-08-27,13.076,13.243,12.956,13.119,1077864,0
2008-08-28,13.188,13.545,13.109,13.51,1468864,0
2008-08-29,13.348,13.476,13.217,13.275,1136771,0
2008-09-02,13.555,13.595,12.992,13.281,1318243,0
2008-09-03,13.211,13.526,13.09,13.468,1924909,0
2008-09-04,13.291,13.42,13.105,13.133,2532517,0
2008-09-05,13.034,13.163,12.765,12.998,1958902,0
2008-09-08,13.403,13.58,13.202,13.561,3598312,0
2008-09-09,13.526,13.684,12.926,12.992,2727749,0
2008-09-10,13.14,13.545,12.803,13.377,2539360,0
2008-09-11,13.034,13.385,12.926,13.371,2083375,0
2008-09-12,13.133,13.638,13.133,13.599,2033859,0
2008-09-15,12.968,13.776,12.422,13.01,4251834,0
2008-09-16,12.642,13.942,12.642,13.812,3815275,0
2008-09-17,13.414,13.652,12.961,12.992,3894360,0
2008-09-18,13.555,14.769,12.834,14.769,5838917,0
2008-09-19,14.693,15.294,13.978,15.228,5297725,0
2008-09-22,15.03,15.147,13.36,13.526,2789921,0
2008-09-23,13.462,13.757,13.105,13.445,2651740,0
2008-09-24,13.605,13.644,13.126,13.217,1318729,0
2008-09-25,13.403,14.064,13.126,13.945,1627530,0
2008-09-26,13.489,14.677,13.489,14.579,1858809,0
2008-09-29,14.302,14.584,13.163,13.501,2606667,0
2008-09-30,13.935,14.78,13.63,14.588,2510100,0
2008-10-01,14.112,14.484,14.081,14.291,1663663,0
2008-10-02,14.206,14.264,13.458,13.51,2640951,0
2008-10-03,13.91,14.051,12.888,12.9,2672919,0
2008-10-06,12.331,12.876,11.868,12.428,3593876,0
2008-10-07,12.502,12.575,11.412,11.418,4136530,0
2008-10-08,10.93,12.044,10.93,11.271,3618170,0
2008-10-09,11.339,11.689,9.82,9.82,4868903,0
2008-10-10,9.651,13.158,9.1099,11.627,7913915,0
2008-10-13,12.502,12.742,11.652,12.685,3517894,0
2008-10-14,13.452,13.595,10.776,11.743,3446424,0
2008-10-15,11.504,11.517,9.742,9.863,3645757,0
2008-10-16,9.957,11.206,9.797,11.13,4451499,0
2008-10-17,10.623,11.62,10.371,10.985,2537495,0
2008-10-20,11.022,11.235,10.408,11.072,1633406,0
2008-10-21,10.868,11.26,10.623,10.678,1565157,0
2008-10-22,10.5,10.667,9.662,9.931,3840201,0
2008-10-23,10.029,10.218,9.2019,10.035,4256506,0
2008-10-24,9.1961,9.73,8.7251,9.1184,2377059,0
2008-10-27,9.0118,9.748,8.1916,8.2479,3596893,0
2008-10-28,8.5904,10.017,8.1134,10.017,5085866,0
2008-10-29,9.979,10.985,9.804,10.322,4231576,0
2008-10-30,10.966,10.992,10.134,10.941,2598782,0
2008-10-31,10.844,11.737,10.61,11.737,3335042,0
2008-11-03,11.737,12.001,11.31,11.455,3971650,0
2008-11-04,11.319,11.959,11.303,11.841,4200377,0
2008-11-05,11.573,11.62,10.035,10.035,4725734,0
2008-11-06,10.066,10.704,9.3362,9.3362,2593871,0
2008-11-07,9.4116,10.206,9.3008,10.139,2329383,0
2008-11-10,10.303,10.408,9.1836,9.3175,2883643,0
2008-11-11,9.1529,9.4479,8.6941,9.0316,2594584,0
2008-11-12,8.8226,9.2393,8.4793,8.5056,3276504,0
2008-11-13,8.646,10.076,8.3283,9.943,4441019,0
2008-11-14,9.758,9.95,8.8401,8.9937,2746454,0
2008-11-17,8.8965,9.3008,8.6395,8.8299,2364301,0
2008-11-18,8.866,8.9521,8.1985,8.7432,3116296,0
2008-11-19,8.5226,8.8105,7.3466,7.5366,3986485,0
2008-11-20,7.3653,7.9413,6.3675,6.6491,5297180,0
2008-11-21,6.5941,7.6353,6.3982,7.3466,7575041,0
2008-11-24,7.7262,8.365,6.9369,8.365,6745835,0
2008-11-25,8.5118,8.5699,7.5799,8.5699,5070673,0
2008-11-26,8.1559,8.6136,7.9155,8.6136,4581809,0
2008-11-28,8.4366,8.9086,8.2647,8.528,2972028,0
2008-12-01,8.4209,8.4209,6.0124,6.2939,5701567,0
2008-12-02,6.4043,7.3466,6.4043,7.2803,7893958,0
2008-12-03,7.0533,7.4085,6.6371,7.151,7240872,0
2008-12-04,6.9859,7.5428,6.796,7.0228,8072995,0
2008-12-05,6.9003,7.7262,6.796,7.5743,8015774,0
2008-12-08,7.9655,8.2105,7.6778,8.1313,6379387,0
2008-12-09,8.071,8.4566,7.3466,7.3899,6487761,0
2008-12-10,7.4941,8.5654,7.4941,8.5162,4956110,0
2008-12-11,8.1858,8.4851,6.9369,7.0595,9226374,0
2008-12-12,6.8575,8.0998,6.8575,8.071,7823969,0
2008-12-15,8.1134,8.1134,7.2735,7.6353,4309669,0
2008-12-16,7.8067,9.1711,7.6778,9.1711,8315054,0
2008-12-17,8.9815,9.804,8.2045,9.544,5430633,0
2008-12-18,9.527,9.7,8.6199,8.6686,5826918,0
2008-12-19,8.8604,9.602,8.8604,9.575,4488003,0
2008-12-22,9.619,9.931,8.9521,9.582,4655378,0
2008-12-23,9.607,10.066,9.1241,9.918,3182776,0
2008-12-24,9.973,10.317,9.808,10.274,803403,0
2008-12-26,10.348,10.44,9.987,10.416,1354483,0
2008-12-29,10.401,10.451,9.667,9.797,2407882,0
2008-12-30,9.912,10.378,9.804,10.28,2424708,0
2008-12-31,10.293,11.113,10.206,10.972,3531450,0
2009-01-02,10.995,11.284,10.029,10.061,2284420,0
2009-01-05,9.858,9.931,9.2441,9.672,3665029,0
2009-01-06,9.992,10.421,9.533,10.342,4261578,0
2009-01-07,9.96,10.385,9.797,9.852,3411625,0
2009-01-08,9.643,10.066,9.602,10.004,2682648,0
2009-01-09,10.004,10.092,9.4842,9.544,3482024,0
2009-01-12,9.714,9.714,8.9692,9.1099,3299508,0
2009-01-13,9.1711,9.552,8.9815,9.4479,2890319,0
2009-01-14,9.1711,9.3056,8.816,8.9086,3968323,0
2009-01-15,8.9086,9.632,8.5226,9.4479,3983170,0
2009-01-16,9.686,10.066,9.3008,9.992,5117435,0
2009-01-20,9.521,9.722,8.6136,8.6523,6338727,0
2009-01-21,8.9455,9.863,8.302,9.758,4962089,0
2009-01-22,9.2393,10.156,9.2211,9.552,4944780,0
2009-01-23,9.2019,9.918,9.0731,9.907,2926502,0
2009-01-26,9.907,10.28,9.662,10.098,2673589,0
2009-01-27,10.134,10.421,10.035,10.401,2128596,0
2009-01-28,10.512,11.296,10.392,11.173,4055333,0
2009-01-29,10.972,11.013,10.102,10.156,3759064,0
2009-01-30,10.421,10.562,9.772,9.907,4838503,0
2009-02-02,9.7,10.629,9.632,10.556,3324538,0
2009-02-03,10.673,10.945,10.232,10.8,3578206,0
2009-02-04,10.463,10.518,10.134,10.145,10919651,0
2009-02-05,10.085,10.408,9.808,10.098,5095505,0
2009-02-06,10.17,10.593,10.04,10.579,5345865,0
2009-02-09,10.232,10.562,10.163,10.531,2537423,0
2009-02-10,10.421,10.495,9.502,9.602,5162809,0
2009-02-11,9.736,9.797,9.0542,9.7,4907420,0
2009-02-12,9.612,9.619,8.657,9.392,5857962,0
2009-02-13,9.3744,9.538,8.9692,8.9881,4371152,0
2009-02-17,8.5699,8.7187,8.2726,8.3815,4268498,0
2009-02-18,8.5056,8.6199,8.057,8.4129,3178350,0
2009-02-19,8.406,8.7114,7.7944,7.8862,4306884,0
2009-02-20,7.5922,8.4793,7.3899,8.406,5891555,0
2009-02-23,8.5548,8.5548,7.6409,7.7026,5291369,0
2009-02-24,7.9039,8.7741,7.7521,8.7114,6506086,0
2009-02-25,8.5118,8.6523,7.9229,8.2726,6149293,0
2009-02-26,8.4723,8.577,7.775,7.8603,4663201,0
2009-02-27,7.672,8.1371,7.672,7.7262,4732882,0
2009-03-02,7.4878,7.5555,7.0473,7.1206,6645824,0
2009-03-03,7.1876,7.5186,6.8881,7.225,5653852,0
2009-03-04,7.2918,7.7636,7.1819,7.5922,4399522,0
2009-03-05,7.151,7.4506,6.9187,7.0473,5004422,0
2009-03-06,7.2121,7.231,6.5389,6.9736,5779170,0
2009-03-09,6.8144,7.1392,6.7225,7.102,3676153,0
2009-03-10,7.3838,8.077,7.2485,8.077,7938108,0
2009-03-11,8.077,8.302,7.7457,8.027,5496981,0
2009-03-12,8.1559,8.6136,7.7457,8.5413,4734732,0
2009-03-13,8.4566,8.5834,7.8301,8.2351,3567078,0
2009-03-16,8.2045,8.4129,7.5922,7.5922,4840070,0
2009-03-17,7.7636,8.3141,7.3899,8.3081,5488096,0
2009-03-18,8.2105,8.8892,7.8862,8.852,5381923,0
2009-03-19,8.852,9.1836,8.3141,8.3326,4046409,0
2009-03-20,8.406,8.5475,7.8237,7.8554,4411160,0
2009-03-23,8.1985,9.49,7.9903,9.4783,8494123,0
2009-03-24,9.2019,9.516,8.5548,8.6751,7217764,0
2009-03-25,8.7623,9.0004,8.0443,8.7787,5886376,0
2009-03-26,8.8105,9.0316,8.3867,8.8965,5659415,0
2009-03-27,8.5699,8.7432,8.3141,8.3449,4070232,0
2009-03-30,8.1559,8.2726,7.9655,8.0011,4017816,0
2009-03-31,8.2785,8.6831,8.0502,8.5834,7808264,0
2009-04-01,8.3283,8.7005,8.1677,8.5413,4906390,0
2009-04-02,8.8226,9.1529,8.5226,9.0381,6599802,0
2009-04-03,9.025,9.778,8.7114,9.758,6058692,0
2009-04-06,9.56,9.84,9.2643,9.662,4147285,0
2009-04-07,9.3979,9.4479,8.7787,8.7994,5006430,0
2009-04-08,8.9382,9.2441,8.6941,8.9815,4441063,0
2009-04-09,9.3548,10.182,9.1403,10.145,7101215,0
2009-04-13,10.023,10.598,9.804,10.408,5354507,0
2009-04-14,10.247,10.303,9.901,9.999,11338595,0
2009-04-15,9.84,10.47,9.643,10.352,8974312,0
2009-04-16,10.489,10.917,10.029,10.567,8754123,0
2009-04-17,10.537,10.673,10.04,10.303,4876963,0
2009-04-20,9.887,9.992,9.0428,9.0919,7769896,0
2009-04-21,9.0381,10.061,8.8604,9.931,9426473,0
2009-04-22,9.679,10.176,9.442,9.632,6809466,0
2009-04-23,9.765,10.076,9.3852,9.912,5165847,0
2009-04-24,9.95,10.689,9.791,10.408,6555262,0
2009-04-27,10.076,10.342,9.602,9.901,5396003,0
2009-04-28,9.694,10.396,9.694,10.128,3197178,0
2009-04-29,10.31,10.683,10.17,10.495,4382829,0
2009-04-30,10.61,10.683,9.957,10.035,4983600,0
2009-05-01,10.092,10.092,9.3783,9.4714,4597439,0
2009-05-04,9.742,10.085,9.49,10.047,6761236,0
2009-05-05,9.887,9.931,9.602,9.709,4353375,0
2009-05-06,9.943,10.054,9.4342,9.827,4641390,0
2009-05-07,10.102,10.102,9.0976,9.3548,4978505,0
2009-05-08,9.575,10.076,9.2874,10.07,5451551,0
2009-05-11,9.742,9.858,9.3744,9.4116,4753315,0
2009-05-12,9.4783,9.868,9.1903,9.632,4007642,0
2009-05-13,9.3126,9.4038,8.816,8.8965,4961104,0
2009-05-14,8.9881,9.3244,8.7919,9.1961,4137160,0
2009-05-15,9.0731,9.1961,8.56,8.7059,4978374,0
2009-05-18,8.9215,9.4842,8.7787,9.4587,5711750,0
2009-05-19,9.343,9.4587,9.1184,9.2211,2557696,0
2009-05-20,9.343,9.509,9.1961,9.2518,3986190,0
2009-05-21,9.0807,9.4587,9.0183,9.4185,3529101,0
2009-05-22,9.4842,9.632,9.2806,9.2874,2281271,0
2009-05-26,9.1673,9.95,9.1673,9.943,4061970,0
2009-05-27,9.863,9.979,9.516,9.619,4412456,0
2009-05-28,9.82,9.967,9.4587,9.924,2752659,0
2009-05-29,9.957,10.254,9.797,10.254,3506392,0
2009-06-01,10.489,10.952,10.348,10.678,4132636,0
2009-06-02,10.763,10.825,10.506,10.689,2526067,0
2009-06-03,10.567,10.721,10.44,10.715,1914647,0
2009-06-04,10.788,11.173,10.593,11.072,2949317,0
2009-06-05,11.247,11.247,10.844,10.992,2306514,0
2009-06-08,10.985,11.051,10.788,10.881,1928458,0
2009-06-09,11.002,11.057,10.739,10.898,1374723,0
2009-06-10,10.992,11.002,10.378,10.721,3595035,0
2009-06-11,10.733,10.875,10.458,10.47,2005819,0
2009-06-12,10.366,10.739,10.342,10.733,2869066,0
2009-06-15,10.587,10.647,10.102,10.244,3221159,0
2009-06-16,10.329,10.525,9.979,10.195,1648103,0
2009-06-17,10.182,10.475,10.035,10.225,2540628,0
2009-06-18,10.211,10.421,10.12,10.342,2063963,0
2009-06-19,10.556,10.572,10.04,10.239,3453996,0
2009-06-22,10.139,10.232,9.772,9.797,3347648,0
2009-06-23,9.943,10.061,9.784,9.808,2257667,0
2009-06-24,9.957,10.163,9.868,10.15,2535802,0
2009-06-25,10.004,10.366,9.937,10.358,2677929,0
2009-06-26,10.286,10.371,9.636,9.679,20165331,0
2009-06-29,9.797,10.047,9.752,9.973,4749118,0
2009-06-30,9.943,10.12,9.863,9.992,2054510,0
2009-07-01,10.035,10.427,9.943,10.371,2604294,0
2009-07-02,10.232,10.232,9.931,9.979,4028532,0
2009-07-06,9.937,10.102,9.7,10.098,4254717,0
2009-07-07,10.076,10.189,9.625,9.651,3818897,0
2009-07-08,9.4959,9.602,9.2701,9.4665,3279990,0
2009-07-09,9.656,9.656,9.2393,9.2585,2701731,0
2009-07-10,9.2211,9.595,9.1903,9.521,3077498,0
2009-07-13,9.56,10.01,9.442,10.01,4752601,0
2009-07-14,9.907,10.102,9.73,10.029,2010530,0
2009-07-15,10.12,10.342,9.931,10.247,2880635,0
2009-07-16,10.098,10.293,9.924,10.247,1613871,0
2009-07-17,10.232,10.239,9.95,10.061,2016754,0
2009-07-20,10.12,10.286,10.066,10.28,2047595,0
2009-07-21,10.286,10.322,10.066,10.254,1528416,0
2009-07-22,10.2,10.458,10.098,10.378,1732485,0
2009-07-23,10.401,10.728,10.268,10.653,3299245,0
2009-07-24,10.556,10.667,10.408,10.653,891252,0
2009-07-27,10.683,10.859,10.512,10.855,1968694,0
2009-07-28,10.697,11.035,10.689,10.985,1985035,0
2009-07-29,10.887,11.007,10.813,10.917,1337065,0
2009-07-30,11.044,11.359,11.029,11.149,2125256,0
2009-07-31,11.228,11.542,11.087,11.425,2050669,0
2009-08-03,11.535,11.627,11.326,11.51,2298669,0
2009-08-04,11.394,12.46,11.388,12.441,4689841,0
2009-08-05,12.342,12.975,12.124,12.92,4350577,0
2009-08-06,13.083,13.377,12.679,12.92,3981004,0
2009-08-07,13.126,13.55,12.931,13.36,3325814,0
2009-08-10,13.211,13.36,12.559,12.649,2560764,0
2009-08-11,12.636,12.636,12.178,12.191,2815753,0
2009-08-12,12.25,12.52,11.743,11.792,3659211,0
2009-08-13,11.811,11.926,11.479,11.542,3235771,0
2009-08-14,11.578,11.847,11.107,11.841,4779996,0
2009-08-17,11.425,11.542,11.228,11.267,2844690,0
2009-08-18,11.369,11.45,11.149,11.344,2137760,0
2009-08-19,11.169,11.235,11.051,11.199,1746031,0
2009-08-20,11.212,11.768,11.185,11.761,1666669,0
2009-08-21,11.915,12.293,11.785,12.037,2260804,0
2009-08-24,12.191,12.234,11.908,12.007,2044987,0
2009-08-25,12.145,12.201,11.976,12.06,2134703,0
2009-08-26,12.055,12.16,11.868,12.044,1815910,0
2009-08-27,12.485,12.664,12.098,12.636,2653885,0
2009-08-28,12.664,12.777,12.288,12.391,2189026,0
2009-08-31,12.258,12.422,12.152,12.282,2303723,0
2009-09-01,12.275,12.324,11.706,11.727,3332213,0
2009-09-02,11.67,11.67,11.407,11.407,2146705,0
2009-09-03,11.56,11.56,11.29,11.53,2223769,0
2009-09-04,11.468,11.743,11.277,11.737,1669301,0
2009-09-08,11.811,12.012,11.761,12.007,1838832,0
2009-09-09,12.007,12.201,11.785,12.109,2237012,0
2009-09-10,11.706,11.829,11.603,11.829,9140615,0
2009-09-11,11.817,11.889,11.706,11.877,3599928,0
2009-09-14,11.792,11.921,11.522,11.921,3087710,0
2009-09-15,11.868,11.932,11.614,11.706,3859642,0
2009-09-16,11.761,11.897,11.497,11.652,3982957,0
2009-09-17,11.646,11.872,11.603,11.854,5262228,0
2009-09-18,11.829,12.001,11.743,11.976,3938538,0
2009-09-21,11.847,11.903,11.689,11.755,2281481,0
2009-09-22,11.768,11.981,11.755,11.981,4152847,0
2009-09-23,11.981,12.093,11.841,11.841,4955479,0
2009-09-24,11.86,11.952,11.455,11.566,4269521,0
2009-09-25,11.443,11.854,11.418,11.727,2305460,0
2009-09-28,11.761,11.97,11.689,11.97,3161574,0
2009-09-29,11.939,12.06,11.7,11.737,2388033,0
2009-09-30,11.823,11.939,11.553,11.7,3291061,0
2009-10-01,11.761,11.785,11.388,11.412,5084862,0
2009-10-02,11.247,11.639,11.138,11.487,3052013,0
2009-10-05,11.53,11.743,11.492,11.7,2395481,0
2009-10-06,11.785,11.868,11.487,11.614,3455580,0
2009-10-07,11.614,11.696,11.479,11.689,1490252,0
2009-10-08,11.779,11.877,11.706,11.835,2279459,0
2009-10-09,11.799,11.939,11.689,11.939,2306031,0
2009-10-12,11.944,12.044,11.908,12.031,1999056,0
2009-10-13,11.847,11.847,11.573,11.696,3466778,0
2009-10-14,11.811,12.031,11.719,11.987,3001603,0
2009-10-15,11.86,12.086,11.792,12.08,2892068,0
2009-10-16,11.921,12.093,11.799,11.995,2673758,0
2009-10-19,11.959,12.209,11.959,12.185,2462510,0
2009-10-20,12.209,12.209,11.932,12.074,2086764,0
2009-10-21,11.987,12.215,11.908,11.921,3047818,0
2009-10-22,11.963,12.141,11.761,12.141,1649476,0
2009-10-23,12.209,12.209,11.959,12.012,1586042,0
2009-10-26,12.109,12.275,12.055,12.124,2180990,0
2009-10-27,12.209,12.27,11.877,11.903,1971421,0
2009-10-28,11.86,11.976,11.542,11.546,2924314,0
2009-10-29,11.7,11.995,11.663,11.97,2484202,0
2009-10-30,11.97,11.995,11.535,11.804,3999756,0
2009-11-02,11.823,12.018,11.443,11.804,1983993,0
2009-11-03,11.682,11.915,11.62,11.847,1707369,0
2009-11-04,12.007,12.007,11.504,11.546,2663358,0
2009-11-05,11.696,11.737,11.479,11.646,2204690,0
2009-11-06,11.522,11.646,11.344,11.407,2047695,0
2009-11-09,11.56,11.755,11.455,11.719,2786285,0
2009-11-10,11.627,11.737,11.51,11.656,1822508,0
2009-11-11,11.792,11.939,11.682,11.915,1662554,0
2009-11-12,11.835,11.981,11.719,11.743,1771275,0
2009-11-13,11.761,11.877,11.706,11.835,1279605,0
2009-11-16,12.166,12.293,11.987,12.124,2820443,0
2009-11-17,12.074,12.265,11.889,11.908,2640785,0
2009-11-18,11.963,12.339,11.932,12.331,2063187,0
2009-11-19,12.238,12.238,12.08,12.173,2192219,0
2009-11-20,12.093,12.441,12.031,12.349,2241678,0
2009-11-23,12.485,12.606,12.379,12.491,2635706,0
2009-11-24,12.448,12.685,12.331,12.619,3664009,0
2009-11-25,12.636,12.742,12.551,12.565,1313027,0
2009-11-27,12.314,12.485,12.221,12.227,1017348,0
2009-11-30,12.234,12.765,12.195,12.715,4050101,0
2009-12-01,12.747,12.956,12.656,12.849,2506877,0
2009-12-02,12.913,13.211,12.84,13.133,3062725,0
2009-12-03,13.163,13.377,13.133,13.175,3019812,0
2009-12-04,13.36,13.55,13.254,13.532,3300962,0
2009-12-07,13.462,13.517,13.232,13.354,4271302,0
2009-12-08,13.224,13.414,13.188,13.317,2412319,0
2009-12-09,13.377,13.462,13.268,13.377,2531372,0
2009-12-10,13.445,13.458,12.906,12.98,2901997,0
2009-12-11,13.018,13.04,12.777,13.01,2423710,0
2009-12-14,13.076,13.202,12.791,13.202,2833055,0
2009-12-15,13.329,13.468,13.196,13.202,2185860,0
2009-12-16,13.105,13.248,12.9,13.133,2694277,0
2009-12-17,13.07,13.188,12.975,13.024,2209854,0
2009-12-18,13.158,13.684,12.913,13.684,21576208,0
2009-12-21,13.414,13.605,13.305,13.458,3251398,0
2009-12-22,13.42,13.58,13.211,13.532,2700065,0
2009-12-23,13.517,13.638,13.414,13.452,2463341,0
2009-12-24,13.532,13.77,13.452,13.746,850064,0
2009-12-28,13.751,13.96,13.644,13.72,1615117,0
2009-12-29,13.783,13.801,13.595,13.702,1682332,0
2009-12-30,13.673,13.83,13.616,13.824,1021028,0
2009-12-31,13.86,13.924,13.364,13.39,1990191,0
2010-01-04,13.452,13.567,13.153,13.268,2194595,0
2010-01-05,13.322,13.36,13.105,13.348,2649268,0
2010-01-06,13.329,13.526,13.329,13.501,1728647,0
2010-01-07,13.458,13.545,13.268,13.452,2052433,0
2010-01-08,13.433,13.462,13.202,13.305,1523198,0
2010-01-11,13.377,13.458,13.224,13.41,1767567,0
2010-01-12,13.317,13.433,13.07,13.175,2626298,0
2010-01-13,13.268,13.468,13.175,13.433,2132649,0
2010-01-14,13.261,13.275,12.956,13.024,2227561,0
2010-01-15,12.943,13.083,12.943,13.01,2993095,0
2010-01-19,13.034,13.385,13.029,13.36,2202298,0
2010-01-20,13.211,13.248,13.076,13.133,1757613,0
2010-01-21,13.126,13.224,12.526,12.539,3694849,0
2010-01-22,12.595,12.668,12.227,12.265,4182578,0
2010-01-25,12.314,12.374,11.995,12.25,3498824,0
2010-01-26,12.221,12.668,12.145,12.565,3330766,0
2010-01-27,12.544,12.84,12.467,12.84,3431729,0
2010-01-28,12.9,12.9,12.575,12.715,2935735,0
2010-01-29,12.834,12.985,12.685,12.765,3392971,0
2010-02-01,12.821,12.849,12.736,12.849,2166679,0
2010-02-02,12.834,13.145,12.715,13.109,2337927,0
2010-02-03,13.04,13.119,12.883,13.04,2533945,0
2010-02-04,12.936,12.968,12.435,12.448,2527512,0
2010-02-05,12.448,12.685,12.244,12.674,2521115,0
2010-02-08,12.674,12.742,12.234,12.244,1983550,0
2010-02-09,12.428,12.428,12.13,12.25,2016521,0
2010-02-10,12.234,12.496,12.044,12.342,1158860,0
2010-02-11,12.288,12.509,12.215,12.467,1412551,0
2010-02-12,12.362,12.485,12.265,12.467,2257012,0
2010-02-16,12.619,12.956,12.588,12.95,2572450,0
2010-02-17,13.029,13.114,12.936,13.018,1675749,0
2010-02-18,12.975,13.09,12.791,13.024,2167595,0
2010-02-19,12.961,12.992,12.685,12.729,1983634,0
2010-02-22,12.759,12.913,12.705,12.834,1562685,0
2010-02-23,12.753,12.856,12.559,12.582,1936867,0
2010-02-24,12.679,12.698,12.428,12.698,2375109,0
2010-02-25,12.619,12.736,12.515,12.693,1481712,0
2010-02-26,12.668,12.84,12.668,12.729,1662124,0
2010-03-01,12.84,12.913,12.747,12.876,1159937,0
2010-03-02,12.9,13.01,12.808,12.985,1164257,0
2010-03-03,12.98,13.109,12.931,13.01,1067058,0
2010-03-04,13.01,13.181,12.985,13.158,1303506,0
2010-03-05,13.261,13.441,13.163,13.427,2334630,0
2010-03-08,13.396,13.644,13.317,13.605,1345936,0
2010-03-09,13.555,13.652,13.427,13.476,1971435,0
2010-03-10,13.505,13.545,13.329,13.414,2172405,0
2010-03-11,13.354,13.371,13.232,13.311,2435719,0
2010-03-12,13.354,13.42,13.181,13.298,3243143,0
2010-03-15,13.268,13.476,13.211,13.348,1748540,0
2010-03-16,13.348,13.622,13.285,13.573,2675331,0
2010-03-17,13.63,13.82,13.561,13.652,2357538,0
2010-03-18,13.684,13.801,13.605,13.776,1662866,0
2010-03-19,13.776,13.807,13.462,13.55,1966418,0
2010-03-22,13.458,13.63,13.458,13.517,2139731,0
2010-03-23,13.501,13.505,13.305,13.414,2455584,0
2010-03-24,13.348,13.555,13.348,13.468,2365024,0
2010-03-25,13.567,13.652,13.497,13.561,2431041,0
2010-03-26,13.605,13.638,13.348,13.403,1571187,0
2010-03-29,13.501,13.501,13.36,13.489,2027575,0
2010-03-30,13.497,13.616,13.468,13.609,2049748,0
2010-03-31,13.55,13.659,13.482,13.561,1771055,0
2010-04-01,13.622,13.69,13.555,13.659,1347911,0
2010-04-05,13.702,14.002,13.696,13.996,1519021,0
2010-04-06,13.91,14.302,13.854,14.296,1873601,0
2010-04-07,13.776,14.168,13.77,14.028,3234868,0
2010-04-08,13.967,14.057,13.893,13.973,2271486,0
2010-04-09,13.953,14.22,13.917,14.22,2551981,0
2010-04-12,14.279,14.279,14.078,14.138,2620242,0
2010-04-13,13.86,13.985,13.727,13.953,2141257,0
2010-04-14,14.034,14.078,13.776,13.945,2294626,0
2010-04-15,13.88,13.917,13.545,13.609,2131957,0
2010-04-16,13.58,13.733,13.317,13.341,2021301,0
2010-04-19,13.17,13.39,13.09,13.275,2067451,0
2010-04-20,13.364,13.39,13.105,13.39,1718453,0
2010-04-21,13.403,13.659,13.39,13.609,1539132,0
2010-04-22,13.58,13.776,13.458,13.751,1322553,0
2010-04-23,13.737,13.786,13.555,13.773,1307265,0
2010-04-26,13.783,13.953,13.72,13.845,1439056,0
2010-04-27,13.845,13.917,13.599,13.63,2283113,0
2010-04-28,13.74,13.83,13.609,13.673,1580018,0
2010-04-29,13.788,14.216,13.77,14.143,2088769,0
2010-04-30,14.125,14.249,13.757,13.765,2142521,0
2010-05-03,13.867,14.2,13.845,14.138,1855153,0
2010-05-04,13.96,14.008,13.644,13.783,2112062,0
2010-05-05,13.329,13.605,13.243,13.42,2039818,0
2010-05-06,13.377,13.377,12.068,12.765,3049593,0
2010-05-07,12.765,12.95,12.282,12.729,3367794,0
2010-05-10,13.291,13.55,13.181,13.526,2408458,0
2010-05-11,13.335,13.715,13.285,13.588,1570235,0
2010-05-12,13.673,13.71,13.489,13.605,2049729,0
2010-05-13,13.599,13.77,13.427,13.538,1733568,0
2010-05-14,13.42,13.526,13.114,13.224,2729652,0
2010-05-17,13.254,13.452,12.736,13.01,3147308,0
2010-05-18,13.145,13.211,12.642,12.679,3647222,0
2010-05-19,12.601,12.828,12.417,12.601,2112286,0
2010-05-20,12.324,12.526,12.116,12.137,3169528,0
2010-05-21,11.981,12.559,11.877,12.534,3715583,0
2010-05-24,12.477,12.601,12.201,12.201,2354154,0
2010-05-25,11.877,12.485,11.785,12.448,2583257,0
2010-05-26,12.52,12.685,12.244,12.265,2187004,0
2010-05-27,12.491,12.813,12.374,12.784,2597509,0
2010-05-28,12.722,12.936,12.626,12.759,2523970,0
2010-06-01,12.664,12.856,12.52,12.559,2186024,0
2010-06-02,12.668,12.821,12.428,12.813,2437384,0
2010-06-03,12.742,12.821,12.642,12.722,1502964,0
2010-06-04,12.428,12.601,11.976,12.018,2832125,0
2010-06-07,12.08,12.357,12.018,12.068,1571999,0
2010-06-08,12.137,12.496,11.903,12.467,2755753,0
2010-06-09,12.544,12.777,12.477,12.595,3046940,0
2010-06-10,12.777,12.926,12.642,12.906,2211555,0
2010-06-11,12.715,13.029,12.668,13.024,1593180,0
2010-06-14,13.109,13.145,12.856,13.01,2514834,0
2010-06-15,13.07,13.427,13.005,13.427,1724940,0
2010-06-16,13.268,13.403,13.105,13.17,1564537,0
2010-06-17,13.243,13.275,13.062,13.207,1226744,0
2010-06-18,13.261,13.335,12.992,13.098,1668929,0
2010-06-21,13.268,13.268,12.849,12.9,1628655,0
2010-06-22,12.888,12.992,12.613,12.619,1752832,0
2010-06-23,12.606,12.813,12.491,12.649,1258342,0
2010-06-24,12.582,12.674,12.368,12.406,2182392,0
2010-06-25,12.46,12.808,12.331,12.784,2294292,0
2010-06-28,12.759,12.773,12.595,12.685,1110917,0
2010-06-29,12.467,12.626,12.331,12.428,2606171,0
2010-06-30,12.442,12.641,12.28,12.313,1903479,0
2010-07-01,12.391,12.399,12.018,12.342,2119439,0
2010-07-02,12.362,12.417,12.173,12.185,1699445,0
2010-07-06,12.318,12.412,11.823,11.926,2726190,0
2010-07-07,11.976,12.619,11.97,12.595,3124946,0
2010-07-08,12.753,12.84,12.601,12.808,2779478,0
2010-07-09,12.797,13.153,12.773,13.145,2987861,0
2010-07-12,13.114,13.217,13.047,13.153,2784377,0
2010-07-13,13.01,13.217,12.992,13.181,2439877,0
2010-07-14,13.105,13.202,12.913,12.961,1481072,0
2010-07-15,12.961,13.034,12.705,12.968,1372944,0
2010-07-16,12.893,12.893,12.636,12.765,3114643,0
2010-07-19,12.834,13.055,12.613,12.985,1653352,0
2010-07-20,12.84,13.196,12.674,13.17,2655336,0
2010-07-21,13.261,13.261,12.906,12.985,2293632,0
2010-07-22,13.14,13.403,13.098,13.311,2040701,0
2010-07-23,13.305,13.517,13.119,13.51,1522407,0
2010-07-26,13.468,13.887,13.458,13.875,1842156,0
2010-07-27,13.973,14.014,13.71,13.86,1966716,0
2010-07-28,13.893,13.99,13.71,13.812,2065590,0
2010-07-29,13.893,13.935,13.573,13.733,1380995,0
2010-07-30,13.616,13.88,13.526,13.807,1970301,0
2010-08-02,14.064,14.216,13.953,14.185,1568434,0
2010-08-03,14.094,14.094,13.837,13.99,1342150,0
2010-08-04,14.034,14.162,13.973,14.088,1579462,0
2010-08-05,14.034,14.229,13.945,14.112,1972053,0
2010-08-06,13.985,14.236,13.96,14.206,2064776,0
2010-08-09,14.249,14.393,14.191,14.387,1385082,0
2010-08-10,14.271,14.484,14.185,14.302,2343311,0
2010-08-11,14.081,14.242,13.82,13.86,2726119,0
2010-08-12,13.666,13.953,13.63,13.72,2310393,0
2010-08-13,13.702,14.064,13.696,13.924,2033959,0
2010-08-16,13.867,14.057,13.82,13.953,1485738,0
2010-08-17,14.081,14.339,13.99,14.302,1847286,0
2010-08-18,14.313,14.48,14.279,14.387,1882804,0
2010-08-19,14.352,14.383,14.034,14.081,3020267,0
2010-08-20,14.034,14.094,13.942,14.022,1273340,0
2010-08-23,14.088,14.168,14.002,14.057,1018683,0
2010-08-24,13.917,14.138,13.788,14.008,1387683,0
2010-08-25,13.96,14.279,13.917,14.216,1786957,0
2010-08-26,14.279,14.296,14.002,14.088,1774384,0
2010-08-27,14.185,14.313,13.887,14.296,2437139,0
2010-08-30,14.279,14.383,14.156,14.162,2219433,0
2010-08-31,14.146,14.415,14.035,14.389,2468038,0
2010-09-01,14.574,14.622,14.401,14.622,2532725,0
2010-09-02,14.616,14.627,14.393,14.616,1834610,0
2010-09-03,14.775,14.828,14.53,14.706,1727296,0
2010-09-07,14.616,14.725,14.567,14.588,989486,0
2010-09-08,14.639,14.785,14.639,14.7,866877,0
2010-09-09,14.86,14.871,14.432,14.499,732720,0
2010-09-10,14.535,14.622,14.475,14.511,605210,0
2010-09-13,14.644,14.855,14.588,14.855,849351,0
2010-09-14,14.798,14.91,14.725,14.775,761021,0
2010-09-15,14.755,14.877,14.644,14.78,1076474,0
2010-09-16,14.769,14.882,14.743,14.805,1046490,0
2010-09-17,14.818,14.921,14.681,14.882,1233802,0
2010-09-20,14.913,15.044,14.835,15.024,1320276,0
2010-09-21,15.019,15.024,14.639,14.657,1924464,0
2010-09-22,14.639,14.775,14.553,14.567,1463970,0
2010-09-23,14.48,14.54,14.296,14.32,1938231,0
2010-09-24,14.499,14.812,14.432,14.812,1374399,0
2010-09-27,14.841,14.855,14.56,14.622,1332088,0
2010-09-28,14.713,14.725,14.432,14.584,1555052,0
2010-09-29,14.56,14.644,14.387,14.436,1641485,0
2010-09-30,14.55,14.681,14.328,14.389,2277045,0
2010-10-01,14.524,14.54,14.271,14.448,1591075,0
2010-10-04,14.448,14.681,14.413,14.681,1837956,0
2010-10-05,14.86,14.86,14.693,14.823,1729807,0
2010-10-06,14.823,14.86,14.755,14.828,1602321,0
2010-10-07,14.871,14.921,14.818,14.841,1012005,0
2010-10-08,14.855,14.882,14.748,14.792,747935,0
2010-10-11,14.823,14.86,14.748,14.769,672856,0
2010-10-12,14.769,14.812,14.579,14.706,1528277,0
2010-10-13,14.595,14.871,14.469,14.73,1355991,0
2010-10-14,14.681,14.891,14.665,14.743,1103246,0
2010-10-15,14.828,14.841,14.627,14.627,831428,0
2010-10-18,14.671,14.792,14.588,14.792,1298999,0
2010-10-19,14.627,14.785,14.475,14.56,1748052,0
2010-10-20,14.622,15.105,14.622,14.905,1740589,0
2010-10-21,14.965,15.044,14.86,14.932,884996,0
2010-10-22,15,15,14.748,14.828,855091,0
2010-10-25,14.926,14.951,14.743,14.769,979533,0
2010-10-26,14.725,14.78,14.616,14.633,1218851,0
2010-10-27,14.584,14.7,14.545,14.616,923042,0
2010-10-28,14.688,14.725,14.455,14.535,946565,0
2010-10-29,14.534,14.729,14.496,14.629,691546,0
2010-11-01,14.748,14.847,14.499,14.639,934941,0
2010-11-02,14.835,14.94,14.792,14.877,896067,0
2010-11-03,14.905,15.141,14.882,15.091,1281749,0
2010-11-04,15.21,15.442,15.069,15.422,1799539,0
2010-11-05,15.442,15.471,15.21,15.324,973416,0
2010-11-08,15.287,15.319,15.112,15.214,747392,0
2010-11-09,15.258,15.277,14.693,14.769,1461280,0
2010-11-10,14.812,14.946,14.706,14.769,1424956,0
2010-11-11,14.693,14.86,14.681,14.73,1047726,0
2010-11-12,14.73,14.841,14.535,14.535,1245413,0
2010-11-15,14.713,14.855,14.432,14.469,1886425,0
2010-11-16,14.511,14.553,13.967,14.022,2821129,0
2010-11-17,14.078,14.211,14.04,14.162,1273912,0
2010-11-18,14.31,14.364,13.978,14.008,1703791,0
2010-11-19,14.008,14.043,13.746,13.85,2318546,0
2010-11-22,13.82,14.022,13.812,13.942,1774323,0
2010-11-23,13.845,13.942,13.696,13.77,1784333,0
2010-11-24,13.82,13.967,13.783,13.96,1155799,0
2010-11-26,13.845,14.002,13.845,13.935,352816,0
2010-11-29,13.875,13.897,13.605,13.854,1529148,0
2010-11-30,13.737,13.799,13.555,13.676,2252208,0
2010-12-01,13.935,13.935,13.532,13.684,1894413,0
2010-12-02,13.74,13.801,13.652,13.746,2809427,0
2010-12-03,13.746,13.757,13.545,13.63,1607296,0
2010-12-06,13.652,13.673,13.329,13.497,1875084,0
2010-12-07,13.605,13.616,13.441,13.452,2020243,0
2010-12-08,13.51,13.605,13.224,13.285,1953556,0
2010-12-09,13.133,13.275,12.565,12.613,7594910,0
2010-12-10,12.712,13.047,12.649,12.968,16022418,0
2010-12-13,13.018,13.098,12.856,13.024,4074443,0
2010-12-14,13.04,13.076,12.674,12.693,3720281,0
2010-12-15,12.595,12.742,12.502,12.509,3363415,0
2010-12-16,12.559,12.797,12.559,12.742,2549646,0
2010-12-17,12.784,12.931,12.705,12.906,2690647,0
2010-12-20,12.968,12.98,12.803,12.893,2223526,0
2010-12-21,12.961,13.04,12.871,13.04,2166003,0
2010-12-22,13.066,13.243,13.062,13.133,1676308,0
2010-12-23,13.114,13.175,12.893,12.98,1796347,0
2010-12-27,12.975,13.133,12.9,13.109,1403260,0
2010-12-28,13.119,13.468,13.01,13.291,2710778,0
2010-12-29,13.319,13.451,13.319,13.425,1624795,0
2010-12-30,13.431,13.639,13.343,13.466,2238700,0
2010-12-31,13.481,13.606,13.403,13.435,1700725,0
2011-01-03,13.526,13.644,13.414,13.63,2381547,0
2011-01-04,13.684,13.684,13.41,13.482,2528090,0
2011-01-05,13.497,13.644,13.414,13.638,2037508,0
2011-01-06,13.666,13.727,13.545,13.55,1621482,0
2011-01-07,13.605,13.63,13.505,13.567,1313093,0
2011-01-10,13.573,13.644,13.433,13.526,2083837,0
2011-01-11,13.605,13.605,13.41,13.497,2830501,0
2011-01-12,13.371,13.403,13.066,13.202,2278302,0
2011-01-13,13.224,13.281,13.158,13.207,1666840,0
2011-01-14,13.217,13.243,13.066,13.133,2115586,0
2011-01-18,13.158,13.298,13.029,13.298,4708490,0
2011-01-19,13.275,13.36,13.153,13.248,2574542,0
2011-01-20,13.211,13.42,13.181,13.322,2434660,0
2011-01-21,13.335,13.354,13.224,13.335,2824475,0
2011-01-24,13.371,13.427,13.298,13.348,1967075,0
2011-01-25,13.354,13.622,13.232,13.616,2452771,0
2011-01-26,13.622,13.69,13.526,13.588,1802076,0
2011-01-27,13.647,13.783,13.561,13.751,1865118,0
2011-01-28,13.776,13.824,13.555,13.63,2179545,0
2011-01-31,13.692,13.788,13.647,13.724,2595765,0
2011-02-01,13.751,13.85,13.51,13.616,2478311,0
2011-02-02,13.599,13.702,13.501,13.573,2106891,0
2011-02-03,13.58,13.638,13.476,13.588,1769940,0
2011-02-04,13.605,13.605,13.414,13.458,1554600,0
2011-02-07,13.51,13.545,13.41,13.476,1789847,0
2011-02-08,13.526,13.74,13.51,13.638,2205928,0
2011-02-09,13.652,13.746,13.561,13.715,1437258,0
2011-02-10,13.71,13.83,13.684,13.795,1301592,0
2011-02-11,13.788,13.82,13.63,13.82,1568692,0
2011-02-14,13.824,13.917,13.702,13.88,1485044,0
2011-02-15,13.783,13.903,13.757,13.893,1041656,0
2011-02-16,13.917,14.034,13.801,13.88,1217163,0
2011-02-18,13.875,14.138,13.867,14.078,1289798,0
2011-02-22,13.953,14.057,13.875,13.942,1617951,0
2011-02-23,14.028,14.119,13.897,14.008,1524386,0
2011-02-24,13.996,14.302,13.96,14.143,2015136,0
2011-02-25,14.179,14.574,14.162,14.574,2362272,0
2011-02-28,14.657,15.048,14.586,15.024,3286111,0
2011-03-01,15.069,15.098,14.508,14.544,3201232,0
2011-03-02,14.508,14.657,14.415,14.471,2881217,0
2011-03-03,14.586,14.621,14.384,14.433,2561100,0
2011-03-04,14.401,14.432,14.185,14.254,2207079,0
2011-03-07,14.357,14.401,14.131,14.179,2363504,0
2011-03-08,14.242,14.387,14.175,14.285,2842563,0
2011-03-09,14.334,14.364,13.973,13.996,4666464,0
2011-03-10,13.953,14.11,13.893,13.991,3174501,0
2011-03-11,13.985,14.125,13.96,14.078,2784480,0
2011-03-14,13.996,14.1,13.942,14.04,2182712,0
2011-03-15,13.801,14.149,13.757,14.043,2742523,0
2011-03-16,14.057,14.108,13.82,13.88,3172581,0
2011-03-17,14.041,14.09,13.897,14.045,1945777,0
2011-03-18,14.143,14.254,13.953,14.081,3101963,0
2011-03-21,14.2,14.216,14.043,14.064,2601187,0
2011-03-22,14.064,14.112,13.93,13.985,1403156,0
2011-03-23,13.942,13.978,13.696,13.71,2870679,0
2011-03-24,13.765,13.824,13.616,13.666,3790796,0
2011-03-25,13.712,13.761,13.68,13.724,3286222,0
2011-03-28,13.751,13.824,13.644,13.644,2062234,0
2011-03-29,13.684,13.788,13.588,13.746,3557474,0
2011-03-30,13.83,14.138,13.783,14.094,1896272,0
2011-03-31,14.021,14.13,14.014,14.105,2602324,0
2011-04-01,14.153,14.197,14.024,14.084,2101615,0
2011-04-04,14.185,14.249,14.108,14.229,2622385,0
2011-04-05,14.241,14.389,14.234,14.279,1564408,0
2011-04-06,14.395,14.544,14.309,14.379,2107748,0
2011-04-07,14.402,14.433,14.29,14.339,2256517,0
2011-04-08,14.402,14.477,14.234,14.296,1432556,0
2011-04-11,14.335,14.501,14.302,14.313,1872176,0
2011-04-12,14.309,14.357,14.248,14.313,1589977,0
2011-04-13,14.379,14.477,14.352,14.395,2002952,0
2011-04-14,14.344,14.626,14.32,14.557,2052870,0
2011-04-15,14.6,14.857,14.572,14.799,1841967,0
2011-04-18,14.676,14.775,14.538,14.621,1650711,0
2011-04-19,14.748,14.864,14.7,14.83,1598729,0
2011-04-20,14.956,14.987,14.807,14.886,1580692,0
2011-04-21,14.908,14.945,14.813,14.879,1408589,0
2011-04-25,14.925,15.013,14.807,14.95,1856490,0
2011-04-26,14.999,15.054,14.918,15.024,2002018,0
2011-04-27,15.043,15.185,15.036,15.124,1429169,0
2011-04-28,15.124,15.241,14.979,15.098,1816014,0
2011-04-29,14.843,14.91,14.536,14.759,2093618,0
2011-05-02,14.869,14.925,14.621,14.775,1898757,0
2011-05-03,14.775,14.799,14.572,14.781,2090891,0
2011-05-04,14.793,14.843,14.681,14.748,2144163,0
2011-05-05,14.681,14.937,14.533,14.886,2288336,0
2011-05-06,14.95,14.974,14.465,14.483,1886247,0
2011-05-09,14.487,14.643,14.459,14.607,1308647,0
2011-05-10,14.607,14.825,14.6,14.787,1491738,0
2011-05-11,14.744,14.771,14.501,14.593,1773758,0
2011-05-12,14.607,14.918,14.508,14.799,1759627,0
2011-05-13,14.85,14.869,14.501,14.572,1142427,0
2011-05-16,14.514,14.725,14.514,14.578,1043000,0
2011-05-17,14.564,14.638,14.433,14.528,1303251,0
2011-05-18,14.586,14.664,14.438,14.657,1032104,0
2011-05-19,14.688,14.807,14.586,14.638,1330070,0
2011-05-20,14.664,14.764,14.544,14.681,1737423,0
2011-05-23,14.564,14.657,14.445,14.445,1720411,0
2011-05-24,14.508,14.557,14.433,14.501,1508273,0
2011-05-25,14.495,14.664,14.371,14.564,1427875,0
2011-05-26,14.578,14.681,14.471,14.649,844312,0
2011-05-27,14.725,14.879,14.681,14.843,1238279,0
2011-05-31,14.933,15.037,14.888,15.023,1831705,0
2011-06-01,15.03,15.142,14.557,14.564,2534492,0
2011-06-02,14.607,14.793,14.582,14.748,3198434,0
2011-06-03,14.7,14.962,14.621,14.857,1916685,0
2011-06-06,14.813,14.929,14.744,14.799,2535425,0
2011-06-07,14.85,14.994,14.775,14.962,2340162,0
2011-06-08,14.908,15.086,14.621,14.649,2946586,0
2011-06-09,14.686,14.712,14.351,14.522,3615828,0
2011-06-10,14.471,14.487,14.14,14.16,3413369,0
2011-06-13,14.189,14.32,14.03,14.096,2804716,0
2011-06-14,14.204,14.344,14.09,14.32,1842811,0
2011-06-15,14.248,14.328,14.09,14.215,1872343,0
2011-06-16,14.257,14.388,14.118,14.319,2174043,0
2011-06-17,14.459,14.533,14.328,14.501,2376567,0
2011-06-20,14.501,14.869,14.477,14.857,2534330,0
2011-06-21,14.925,15.154,14.85,15.113,3464840,0
2011-06-22,15.098,15.18,15.017,15.043,2391920,0
2011-06-23,14.937,14.945,14.586,14.7,2124581,0
2011-06-24,14.69,14.78,14.56,14.61,2095595,0
2011-06-27,14.607,14.72,14.389,14.408,3462651,0
2011-06-28,14.27,14.593,14.189,14.538,18542596,0
2011-06-29,14.487,14.681,14.395,14.632,3422502,0
2011-06-30,14.699,14.759,14.563,14.563,2526173,0
2011-07-01,14.61,14.894,14.61,14.83,1921231,0
2011-07-05,14.83,14.864,14.718,14.85,3620330,0
2011-07-06,14.843,14.875,14.729,14.836,2928724,0
2011-07-07,15.115,15.115,14.836,14.87,2147367,0
2011-07-08,14.748,15.02,14.674,14.976,1999515,0
2011-07-11,14.843,14.894,14.712,14.737,1531528,0
2011-07-12,14.725,15.127,14.718,15.046,2648108,0
2011-07-13,15.051,15.127,14.825,14.85,2879372,0
2011-07-14,14.864,14.939,14.78,14.792,2031028,0
2011-07-15,14.799,14.97,14.705,14.957,1967950,0
2011-07-18,14.92,15.059,14.769,15.027,1895269,0
2011-07-19,15.115,15.323,15.077,15.323,1706700,0
2011-07-20,15.311,15.414,15.241,15.414,2097580,0
2011-07-21,15.456,15.546,15.374,15.432,1543439,0
2011-07-22,15.425,15.569,15.374,15.475,921305,0
2011-07-25,15.369,15.475,15.286,15.344,1020439,0
2011-07-26,15.323,15.508,15.231,15.406,1265410,0
2011-07-27,15.374,15.38,14.99,15.046,2225651,0
2011-07-28,15.096,15.311,14.97,15.033,2262343,0
2011-07-29,14.913,15.133,14.741,15.126,2526459,0
2011-08-01,15.212,15.235,14.244,14.445,5378726,0
2011-08-02,14.388,14.584,14.308,14.351,3312050,0
2011-08-03,14.351,14.357,13.825,14.168,3964811,0
2011-08-04,14.03,14.105,13.494,13.514,4473999,0
2011-08-05,13.605,13.645,13.073,13.241,5211674,0
2011-08-08,12.821,12.967,12.062,12.062,5280784,0
2011-08-09,12.317,13.385,12.278,13.363,5979808,0
2011-08-10,13.094,13.435,12.858,12.891,5546249,0
2011-08-11,12.985,13.856,12.903,13.648,3803489,0
2011-08-12,13.84,13.952,13.553,13.632,2113661,0
2011-08-15,13.77,14.257,13.738,14.257,1136362,0
2011-08-16,14.091,14.319,13.99,14.148,2069745,0
2011-08-17,14.262,14.364,14.016,14.137,1799101,0
2011-08-18,13.668,13.941,13.271,13.377,4299462,0
2011-08-19,13.218,13.609,13.188,13.31,2666465,0
2011-08-22,13.605,13.617,13.162,13.41,1742892,0
2011-08-23,13.499,13.952,13.41,13.952,2106023,0
2011-08-24,13.959,14.179,13.738,14.141,1542301,0
2011-08-25,14.275,14.364,13.864,14.016,2238069,0
2011-08-26,13.928,14.319,13.724,14.267,1675030,0
2011-08-29,14.472,14.679,14.407,14.674,2070054,0
2011-08-30,14.589,14.912,14.459,14.813,1694072,0
2011-08-31,14.922,15.079,14.732,15.033,2401300,0
2011-09-01,15.103,15.103,14.661,14.69,1894747,0
2011-09-02,14.437,14.715,14.315,14.336,2263221,0
2011-09-06,13.997,14.433,13.952,14.343,1691605,0
2011-09-07,14.613,14.992,14.355,14.978,2123716,0
2011-09-08,14.941,15.07,14.779,14.888,1763513,0
2011-09-09,14.792,14.875,14.383,14.466,2059123,0
2011-09-12,14.308,14.522,14.06,14.459,2569787,0
2011-09-13,14.56,14.574,14.319,14.496,2106836,0
2011-09-14,14.589,14.705,14.287,14.618,1734154,0
2011-09-15,14.705,14.813,14.623,14.754,2099215,0
2011-09-16,14.674,15.14,14.629,15.103,3677227,0
2011-09-19,14.85,15.083,14.825,14.92,1924617,0
2011-09-20,15.008,15.248,14.902,14.926,2148042,0
2011-09-21,14.976,14.976,14.009,14.023,2825731,0
2011-09-22,13.732,14.105,13.648,13.878,3360361,0
2011-09-23,13.788,13.963,13.62,13.943,2073822,0
2011-09-26,14.041,14.168,13.782,14.168,1702453,0
2011-09-27,14.428,14.502,14.118,14.244,1889255,0
2011-09-28,14.25,14.343,13.676,13.688,3285505,0
2011-09-29,13.864,13.978,13.688,13.973,2632433,0
2011-09-30,13.811,14.026,13.61,13.61,2782330,0
2011-10-03,13.579,13.808,13.094,13.094,2974501,0
2011-10-04,13.095,13.629,12.747,13.592,4884785,0
2011-10-05,13.653,13.667,13.08,13.546,3394778,0
2011-10-06,13.546,13.783,13.371,13.731,2521633,0
2011-10-07,13.809,13.848,13.215,13.229,3529485,0
2011-10-10,13.598,13.873,13.449,13.873,2448492,0
2011-10-11,13.705,13.809,13.583,13.674,3307330,0
2011-10-12,13.699,14,13.643,13.783,3134293,0
2011-10-13,13.3,13.495,13.282,13.403,17633422,0
2011-10-14,13.487,13.802,13.461,13.756,4124192,0
2011-10-17,13.718,13.783,13.505,13.653,4082773,0
2011-10-18,13.66,13.97,13.592,13.925,3534743,0
2011-10-19,13.918,14.034,13.724,13.776,2794109,0
2011-10-20,13.842,13.963,13.533,13.963,4747479,0
2011-10-21,14.118,14.336,14,14.303,2914882,0
2011-10-24,14.296,14.599,14.225,14.585,2091041,0
2011-10-25,14.516,14.516,14.252,14.285,2071024,0
2011-10-26,14.523,14.523,14.218,14.392,2692972,0
2011-10-27,14.682,14.933,14.367,14.864,3034938,0
2011-10-28,14.779,14.792,14.406,14.664,3440079,0
2011-10-31,14.298,14.658,14.272,14.433,3431795,0
2011-11-01,14.097,14.421,13.897,13.91,4112065,0
2011-11-02,14.13,14.341,13.982,14.156,2862202,0
2011-11-03,14.303,14.341,13.955,14.142,3905718,0
2011-11-04,14.073,14.078,13.776,13.877,3086914,0
2011-11-07,13.814,14.059,13.667,13.826,2322912,0
2011-11-08,13.918,14.091,13.68,14.041,3516931,0
2011-11-09,13.776,13.976,13.629,13.667,2947739,0
2011-11-10,13.865,13.897,13.556,13.705,2417129,0
2011-11-11,13.893,14.137,13.802,14.105,1766274,0
2011-11-14,14.059,14.091,13.776,13.809,1979193,0
2011-11-15,13.738,14.007,13.687,13.943,1594122,0
2011-11-16,13.886,14.148,13.814,13.903,1860874,0
2011-11-17,13.931,14.041,13.738,13.788,2556580,0
2011-11-18,13.865,13.925,13.699,13.925,1641805,0
2011-11-21,13.718,13.751,13.461,13.526,2236251,0
2011-11-22,13.564,13.629,13.345,13.371,1964893,0
2011-11-23,13.428,13.481,13.205,13.229,2555149,0
2011-11-25,13.243,13.526,13.215,13.286,782010,0
2011-11-28,13.687,13.699,13.39,13.5,2103946,0
2011-11-29,13.592,13.602,13.435,13.539,1493848,0
2011-11-30,13.94,14.106,13.751,14.091,3074277,0
2011-12-01,14.007,14.137,13.848,13.858,1768270,0
2011-12-02,13.988,14.168,13.937,13.955,2072448,0
2011-12-05,14.059,14.213,13.886,13.988,2024008,0
2011-12-06,13.998,14.157,13.929,14.073,1326372,0
2011-12-07,13.945,14.164,13.882,14.143,1485439,0
2011-12-08,13.9,13.953,13.643,13.692,2761334,0
2011-12-09,13.751,13.925,13.687,13.873,2260759,0
2011-12-12,13.764,13.834,13.62,13.705,2430180,0
2011-12-13,13.795,13.873,13.435,13.517,2297473,0
2011-12-14,13.481,13.842,13.455,13.764,2822412,0
2011-12-15,13.925,13.994,13.788,13.963,2098051,0
2011-12-16,14.034,14.255,13.907,14.215,4837904,0
2011-12-19,14.233,14.258,13.879,13.886,1950182,0
2011-12-20,14.105,14.225,14.034,14.213,2057782,0
2011-12-21,14.218,14.375,14.176,14.285,2263594,0
2011-12-22,14.33,14.53,14.296,14.413,1645364,0
2011-12-23,14.511,14.601,14.381,14.497,967822,0
2011-12-27,14.472,14.747,14.392,14.631,1046513,0
2011-12-28,14.649,14.689,14.502,14.523,1463648,0
2011-12-29,14.592,14.741,14.523,14.592,1004181,0
2011-12-30,14.638,14.765,14.433,14.433,1493410,0
2012-01-03,14.774,14.851,14.386,14.523,2361736,0
2012-01-04,14.444,14.483,14.21,14.21,2138801,0
2012-01-05,14.255,14.524,14.118,14.524,1754810,0
2012-01-06,14.571,14.692,14.432,14.483,1422383,0
2012-01-09,14.536,14.594,14.42,14.45,986556,0
2012-01-10,14.601,14.668,14.404,14.444,3263490,0
2012-01-11,14.45,14.503,14.339,14.465,2152506,0
2012-01-12,14.497,14.555,14.236,14.335,2047846,0
2012-01-13,14.243,14.373,14.204,14.339,2465326,0
2012-01-17,14.437,14.517,14.359,14.359,1912713,0
2012-01-18,14.432,14.555,14.381,14.511,2579938,0
2012-01-19,14.577,14.608,14.398,14.398,2050595,0
2012-01-20,14.391,14.413,14.309,14.359,2042381,0
2012-01-23,14.404,14.497,14.345,14.359,1679386,0
2012-01-24,14.313,14.497,14.294,14.478,1817375,0
2012-01-25,14.465,14.571,14.373,14.555,1740757,0
2012-01-26,14.634,14.726,14.555,14.726,1788459,0
2012-01-27,14.72,14.75,14.571,14.628,1301616,0
2012-01-30,14.547,14.746,14.45,14.739,2245160,0
2012-01-31,14.765,14.865,14.658,14.838,3310853,0
2012-02-01,14.87,15.067,14.812,15.06,2754324,0
2012-02-02,15.052,15.098,14.726,14.825,2376037,0
2012-02-03,15.015,15.04,14.829,14.988,2279614,0
2012-02-06,14.955,15.085,14.877,15.079,1411240,0
2012-02-07,14.857,15.04,14.829,14.974,1664705,0
2012-02-08,14.962,15.04,14.804,14.955,1190299,0
2012-02-09,14.979,15.027,14.75,14.935,1445648,0
2012-02-10,14.864,14.974,14.784,14.851,1595609,0
2012-02-13,14.988,15.033,14.91,14.962,1377038,0
2012-02-14,14.927,14.949,14.668,14.714,2768581,0
2012-02-15,14.72,14.798,14.489,14.555,3130389,0
2012-02-16,14.668,14.75,14.381,14.385,2316066,0
2012-02-17,14.465,14.465,14.204,14.359,2058412,0
2012-02-21,14.425,14.425,14.164,14.196,3094435,0
2012-02-22,14.228,14.261,14.131,14.177,1948931,0
2012-02-23,14.196,14.359,14.149,14.359,1879126,0
2012-02-24,14.359,14.42,14.243,14.328,1334989,0
2012-02-27,14.275,14.381,14.215,14.294,1919684,0
2012-02-28,14.32,14.404,14.143,14.204,1524657,0
2012-02-29,14.212,14.258,13.992,13.998,3372966,0
2012-03-01,13.992,14.124,13.934,14.04,3554420,0
2012-03-02,14.059,14.279,14.034,14.212,2610932,0
2012-03-05,14.164,14.381,14.131,14.373,1842595,0
2012-03-06,14.263,14.365,14.173,14.2,2356932,0
2012-03-07,14.239,14.247,14.034,14.098,870763,0
2012-03-08,14.145,14.152,13.978,14.078,2284953,0
2012-03-09,14.111,14.143,13.998,14.013,2062516,0
2012-03-12,14.02,14.287,14.013,14.236,1493922,0
2012-03-13,14.313,14.582,14.294,14.571,2396442,0
2012-03-14,14.524,14.601,14.432,14.489,1850763,0
2012-03-15,14.45,14.555,14.391,14.465,2039903,0
2012-03-16,14.432,14.582,14.425,14.53,1606139,0
2012-03-19,14.536,14.687,14.45,14.555,1508250,0
2012-03-20,14.458,14.541,14.398,14.444,1119606,0
2012-03-21,14.472,14.497,14.391,14.398,1165955,0
2012-03-22,14.328,14.328,14.182,14.196,1810426,0
2012-03-23,14.224,14.445,14.173,14.344,1498905,0
2012-03-26,14.437,14.478,14.3,14.404,1386079,0
2012-03-27,14.425,14.45,14.328,14.328,1409616,0
2012-03-28,14.339,14.413,14.261,14.413,1369448,0
2012-03-29,14.353,14.472,14.228,14.465,1652340,0
2012-03-30,14.499,14.56,14.425,14.425,2304913,0
2012-04-02,14.459,14.512,14.372,14.437,2914496,0
2012-04-03,14.466,14.499,14.312,14.352,3283776,0
2012-04-04,14.298,14.532,14.272,14.512,3541411,0
2012-04-05,14.499,14.598,14.459,14.473,1092247,0
2012-04-09,14.344,14.404,14.263,14.306,1455134,0
2012-04-10,14.326,14.384,14.012,14.04,3852854,0
2012-04-11,14.185,14.191,13.967,13.987,2807001,0
2012-04-12,14.012,14.139,13.952,14.098,2206544,0
2012-04-13,14.098,14.253,14.074,14.091,1741481,0
2012-04-16,14.166,14.372,14.098,14.253,2006248,0
2012-04-17,14.326,14.512,14.247,14.473,1841035,0
2012-04-18,14.473,14.473,14.218,14.239,1437238,0
2012-04-19,14.279,14.298,14.173,14.2,1876418,0
2012-04-20,14.224,14.451,14.224,14.413,844880,0
2012-04-23,14.318,14.352,14.132,14.207,1307735,0
2012-04-24,14.239,14.365,14.207,14.326,1491495,0
2012-04-25,14.413,14.644,14.391,14.644,2887343,0
2012-04-26,14.598,14.658,14.573,14.606,1641753,0
2012-04-27,14.65,14.749,14.538,14.666,1711395,0
2012-04-30,14.625,14.719,14.491,14.705,1580900,0
2012-05-01,14.65,14.746,14.519,14.527,1943535,0
2012-05-02,14.505,14.579,14.42,14.527,1173100,0
2012-05-03,14.558,14.606,14.426,14.479,1959042,0
2012-05-04,14.426,14.466,14.333,14.445,1328497,0
2012-05-07,14.391,14.544,14.38,14.519,1165949,0
2012-05-08,14.473,14.519,14.344,14.499,3289312,0
2012-05-09,14.398,14.538,14.338,14.445,1313952,0
2012-05-10,14.551,14.573,14.306,14.358,1640275,0
2012-05-11,14.286,14.437,14.253,14.344,1743450,0
2012-05-14,14.312,14.451,14.185,14.333,2561568,0
2012-05-15,14.318,14.352,14.178,14.218,1707622,0
2012-05-16,14.298,14.298,13.998,14.005,1773913,0
2012-05-17,14.026,14.059,13.635,13.642,3479767,0
2012-05-18,13.68,13.712,13.426,13.446,1986737,0
2012-05-21,13.446,13.725,13.446,13.725,3104602,0
2012-05-22,13.772,13.865,13.7,13.792,1713685,0
2012-05-23,13.751,13.904,13.651,13.873,2038080,0
2012-05-24,13.944,13.987,13.693,13.858,2036931,0
2012-05-25,13.879,13.94,13.792,13.84,988926,0
2012-05-29,13.927,13.992,13.84,13.952,1691347,0
2012-05-30,13.873,13.898,13.606,13.606,1800110,0
2012-05-31,13.645,13.835,13.515,13.753,4790266,0
2012-06-01,13.487,13.588,13.412,13.454,2409719,0
2012-06-04,13.412,13.472,13.241,13.281,2675040,0
2012-06-05,13.225,13.515,13.205,13.457,1768540,0
2012-06-06,13.595,13.799,13.495,13.792,1842499,0
2012-06-07,13.898,13.944,13.746,13.84,2292161,0
2012-06-08,13.811,13.94,13.806,13.92,1405264,0
2012-06-11,13.978,14.026,13.732,13.732,2097816,0
2012-06-12,13.768,13.873,13.651,13.786,1317823,0
2012-06-13,13.772,13.992,13.7,13.824,2075395,0
2012-06-14,13.832,14.126,13.806,14.091,2308319,0
2012-06-15,14.173,14.384,14.126,14.38,2800514,0
2012-06-18,14.333,14.505,14.263,14.413,1844001,0
2012-06-19,14.426,14.437,14.253,14.306,1815612,0
2012-06-20,14.326,14.391,14.247,14.391,2918221,0
2012-06-21,14.433,14.451,14.293,14.318,2715747,0
2012-06-22,14.391,14.413,14.232,14.338,2180377,0
2012-06-25,14.212,14.279,14.139,14.232,2018637,0
2012-06-26,14.224,14.318,14.059,14.152,3421065,0
2012-06-27,14.185,14.318,14.132,14.224,2048988,0
2012-06-28,14.207,14.558,14.207,14.558,3042634,0
2012-06-29,14.765,14.865,14.746,14.865,2483322,0
2012-07-02,14.907,14.965,14.778,14.93,2564161,0
2012-07-03,14.986,14.986,14.883,14.952,901564,0
2012-07-05,14.952,14.966,14.783,14.824,1536861,0
2012-07-06,14.724,15.069,14.662,15.047,1884227,0
2012-07-09,14.992,15.05,14.918,15.004,1595073,0
2012-07-10,14.558,14.825,14.551,14.825,18138070,0
2012-07-11,14.825,15.037,14.738,15.013,4267003,0
2012-07-12,14.918,15.084,14.838,14.992,2126076,0
2012-07-13,14.994,15.169,14.994,15.148,1628624,0
2012-07-16,15.235,15.448,15.183,15.418,2746603,0
2012-07-17,15.46,15.678,15.366,15.622,2537800,0
2012-07-18,15.574,16.45,15.387,15.454,2992054,0
2012-07-19,15.52,15.52,15.311,15.371,2940404,0
2012-07-20,15.291,15.394,15.25,15.331,1768505,0
2012-07-23,15.25,15.324,15.148,15.291,1873796,0
2012-07-24,15.284,15.4,15.196,15.291,2290943,0
2012-07-25,15.379,15.406,15.243,15.291,1591389,0
2012-07-26,15.427,15.536,15.243,15.311,1919852,0
2012-07-27,15.379,15.52,15.366,15.46,1706329,0
2012-07-30,15.474,15.591,15.418,15.495,1625143,0
2012-07-31,15.474,15.591,15.387,15.406,2719977,0
2012-08-01,15.487,15.567,15.371,15.394,2091770,0
2012-08-02,15.257,15.299,15.163,15.284,2018925,0
2012-08-03,15.387,15.448,15.284,15.331,2006676,0
2012-08-06,15.324,15.441,15.284,15.339,2175875,0
2012-08-07,15.366,15.366,15.163,15.189,2884668,0
2012-08-08,15.142,15.177,15.047,15.088,1553348,0
2012-08-09,15.088,15.189,15.034,15.041,1415988,0
2012-08-10,15.034,15.148,14.994,15.02,2067753,0
2012-08-13,15.02,15.102,14.877,14.931,2644471,0
2012-08-14,14.966,15.02,14.871,14.892,4217546,0
2012-08-15,14.877,15.034,14.877,15.006,1840147,0
2012-08-16,15,15.02,14.94,14.986,2276971,0
2012-08-17,14.973,15.02,14.811,14.865,1405013,0
2012-08-20,14.883,14.907,14.803,14.836,2180231,0
2012-08-21,14.877,14.94,14.789,14.796,1642090,0
2012-08-22,14.789,14.811,14.574,14.803,1978094,0
2012-08-23,14.772,14.836,14.709,14.742,1751925,0
2012-08-24,14.755,14.926,14.709,14.892,2398952,0
2012-08-27,14.946,14.986,14.892,14.931,2049292,0
2012-08-28,14.952,15.094,14.907,15.08,1801090,0
2012-08-29,15.074,15.088,15.006,15.02,1131945,0
2012-08-30,14.952,15.034,14.883,15.006,1767403,0
2012-08-31,15.069,15.074,14.911,14.979,1636505,0
2012-09-04,15.015,15.142,14.911,15.102,1919770,0
2012-09-05,15.155,15.223,15.08,15.102,2707501,0
2012-09-06,15.155,15.243,15.074,15.189,3005851,0
2012-09-07,15.203,15.235,15.128,15.155,2030692,0
2012-09-10,15.135,15.177,15.102,15.123,1230953,0
2012-09-11,15.109,15.169,15.08,15.148,1191513,0
2012-09-12,15.142,15.223,15.08,15.169,1332007,0
2012-09-13,15.189,15.371,15.169,15.318,1915845,0
2012-09-14,15.379,15.427,15.291,15.318,2671603,0
2012-09-17,15.264,15.394,15.148,15.148,2846746,0
2012-09-18,15.102,15.189,15.047,15.08,3210706,0
2012-09-19,15.08,15.148,15.074,15.088,1677727,0
2012-09-20,15.061,15.094,14.966,15.027,3138990,0
2012-09-21,15.109,15.123,14.973,15.102,3733415,0
2012-09-24,15.053,15.231,15.02,15.102,1942271,0
2012-09-25,15.094,15.196,14.824,14.824,2556225,0
2012-09-26,14.796,14.899,14.693,14.702,3141024,0
2012-09-27,14.716,14.789,14.676,14.709,2106238,0
2012-09-28,14.693,14.843,14.628,14.748,2302915,0
2012-10-01,14.783,14.803,14.512,14.676,2952178,0
2012-10-02,14.724,14.973,14.676,14.973,2203881,0
2012-10-03,15.006,15.061,14.865,14.883,2380995,0
2012-10-04,14.952,15.074,14.871,14.907,2600590,0
2012-10-05,14.931,14.986,14.877,14.877,1707608,0
2012-10-08,14.871,14.959,14.783,14.911,1160483,0
2012-10-09,14.915,14.965,14.826,14.832,1565362,0
2012-10-10,14.829,14.973,14.796,14.973,1540240,0
2012-10-11,15.041,15.069,14.946,14.986,1700832,0
2012-10-12,15,15.02,14.852,14.899,1760067,0
2012-10-15,14.907,15.135,14.843,15.135,1874864,0
2012-10-16,15.169,15.189,15.034,15.155,2499702,0
2012-10-17,15.109,15.109,14.907,15.053,3491833,0
2012-10-18,15.11,15.198,15.053,15.172,1902759,0
2012-10-19,15.149,15.254,15.014,15.019,1844536,0
2012-10-22,14.923,15.074,14.888,14.923,1612631,0
2012-10-23,14.839,14.923,14.676,14.888,2258240,0
2012-10-24,14.923,15.033,14.826,15.005,1767040,0
2012-10-25,15.053,15.13,14.839,14.999,2429796,0
2012-10-26,14.957,15.005,14.821,14.928,2523089,0
2012-10-31,14.945,15.172,14.945,15.149,3443019,0
2012-11-01,15.158,15.364,15.088,15.329,4247075,0
2012-11-02,15.418,15.521,15.364,15.414,3022246,0
2012-11-05,15.399,15.454,15.295,15.433,1844829,0
2012-11-06,15.448,15.551,15.414,15.508,2275500,0
2012-11-07,15.426,15.551,15.386,15.503,2676084,0
2012-11-08,15.454,15.454,15.227,15.316,4684754,0
2012-11-09,15.303,15.441,15.198,15.37,3180266,0
2012-11-12,15.393,15.406,15.239,15.345,2139310,0
2012-11-13,15.303,15.467,15.268,15.393,1955441,0
2012-11-14,15.448,15.448,15.22,15.247,3547870,0
2012-11-15,15.239,15.338,15.047,15.115,2787665,0
2012-11-16,15.13,15.351,15.094,15.316,2164410,0
2012-11-19,15.406,15.481,15.345,15.414,2107166,0
2012-11-20,15.448,15.605,15.357,15.562,1947732,0
2012-11-21,15.6,15.612,15.386,15.418,1605075,0
2012-11-23,15.481,15.562,15.418,15.508,1023574,0
2012-11-26,15.537,15.661,15.433,15.57,2165974,0
2012-11-27,15.503,15.558,15.322,15.418,2273882,0
2012-11-28,15.414,15.426,15.239,15.295,2593913,0
2012-11-29,15.364,15.393,15.123,15.254,3129160,0
2012-11-30,15.316,15.475,15.26,15.406,2498343,0
2012-12-03,15.406,15.503,15.386,15.467,1721570,0
2012-12-04,15.441,15.661,15.441,15.626,2072461,0
2012-12-05,15.642,15.661,15.508,15.6,2081147,0
2012-12-06,15.605,15.723,15.6,15.702,1695484,0
2012-12-07,15.667,15.798,15.667,15.785,1430501,0
2012-12-10,15.791,15.833,15.73,15.743,1805357,0
2012-12-11,15.791,15.853,15.743,15.771,1883878,0
2012-12-12,15.771,15.833,15.702,15.819,1780606,0
2012-12-13,15.826,15.84,15.714,15.771,1939759,0
2012-12-14,15.73,15.785,15.714,15.771,1477779,0
2012-12-17,15.779,15.853,15.714,15.738,1722417,0
2012-12-18,15.743,16.017,15.738,16.013,3319195,0
2012-12-19,15.985,16.088,15.936,15.943,1580569,0
2012-12-20,15.969,16.217,15.923,16.211,1288498,0
2012-12-21,16.073,16.295,16.054,16.241,3032056,0
2012-12-24,16.233,16.378,16.2,16.336,926117,0
2012-12-26,16.336,16.378,16.184,16.2,1288542,0
2012-12-27,16.211,16.316,16.107,16.274,1097078,0
2012-12-28,16.2,16.356,16.184,16.2,1120543,0
2012-12-31,16.177,16.308,16.151,16.295,1514905,0
2013-01-02,16.508,16.541,16.378,16.536,2170971,0
2013-01-03,16.541,16.701,16.508,16.687,2108162,0
2013-01-04,16.716,16.797,16.625,16.797,1191255,0
2013-01-07,16.789,16.894,16.785,16.888,1692101,0
2013-01-08,16.613,16.831,16.536,16.571,2340569,0
2013-01-09,16.64,16.743,16.571,16.743,1436670,0
2013-01-10,16.756,16.823,16.625,16.687,1366526,0
2013-01-11,16.577,16.797,16.529,16.797,1847669,0
2013-01-14,16.779,16.936,16.75,16.921,1215173,0
2013-01-15,16.929,16.957,16.789,16.888,1300631,0
2013-01-16,16.785,16.88,16.701,16.861,1815265,0
2013-01-17,17.056,17.112,16.917,17.014,2030920,0
2013-01-18,17.049,17.194,17.029,17.188,2214730,0
2013-01-22,17.183,17.273,17.14,17.273,1438670,0
2013-01-23,16.804,16.838,16.664,16.699,17422957,0
2013-01-24,16.699,16.853,16.692,16.846,3341221,0
2013-01-25,16.866,17.035,16.846,17.029,2923740,0
2013-01-28,16.985,17.063,16.951,16.979,1847044,0
2013-01-29,17.022,17.135,16.938,16.992,2334509,0
2013-01-30,16.992,17.022,16.846,16.959,3288313,0
2013-01-31,16.985,17.014,16.818,16.873,2982206,0
2013-02-01,17.014,17.194,16.853,17.177,3224395,0
2013-02-04,17.159,17.282,17.083,17.14,2186597,0
2013-02-05,17.14,17.188,17.029,17.083,2973574,0
2013-02-06,17.007,17.225,17.007,17.21,2552709,0
2013-02-07,17.21,17.273,17.106,17.106,2204350,0
2013-02-08,17.126,17.217,16.866,17.09,2868367,0
2013-02-11,17.135,17.238,17.071,17.146,1772342,0
2013-02-12,17.204,17.282,17.118,17.188,2460639,0
2013-02-13,17.238,17.288,17.126,17.168,2251325,0
2013-02-14,17.14,17.33,17.135,17.315,3019728,0
2013-02-15,17.168,17.657,17.168,17.637,4902823,0
2013-02-19,17.534,17.587,17.217,17.463,7294720,0
2013-02-20,17.504,17.645,17.351,17.351,5979705,0
2013-02-21,17.371,17.504,17.177,17.183,6598525,0
2013-02-22,17.308,17.49,17.266,17.484,5719283,0
2013-02-25,17.539,17.582,17.21,17.217,3980154,0
2013-02-26,17.266,17.547,17.238,17.504,4075446,0
2013-02-27,17.512,17.841,17.512,17.715,3373478,0
2013-02-28,17.693,17.778,17.547,17.576,3628418,0
2013-03-01,17.56,17.657,17.38,17.618,2389966,0
2013-03-04,17.618,17.841,17.582,17.701,2330090,0
2013-03-05,17.75,17.897,17.666,17.869,1790659,0
2013-03-06,17.861,17.869,17.657,17.786,1670192,0
2013-03-07,17.827,17.897,17.666,17.728,1721434,0
2013-03-08,17.756,17.786,17.484,17.637,2236344,0
2013-03-11,17.666,17.728,17.552,17.708,1314879,0
2013-03-12,17.693,17.708,17.595,17.666,1281692,0
2013-03-13,17.651,17.728,17.56,17.657,1458197,0
2013-03-14,17.701,17.854,17.651,17.827,1626542,0
2013-03-15,17.82,17.959,17.701,17.946,3322253,0
2013-03-18,17.82,18.015,17.797,17.974,2952081,0
2013-03-19,17.946,18.092,17.932,18.043,3326470,0
2013-03-20,18.127,18.219,18.072,18.219,2533868,0
2013-03-21,18.219,18.367,18.155,18.281,2347840,0
2013-03-22,18.324,18.409,18.19,18.24,1462270,0
2013-03-25,18.304,18.353,18.205,18.304,1932974,0
2013-03-26,18.345,18.443,18.345,18.443,1957699,0
2013-03-27,18.402,18.57,18.324,18.57,1661680,0
2013-03-28,18.589,18.815,18.498,18.792,2147240,0
2013-04-01,18.833,18.913,18.773,18.907,1823100,0
2013-04-02,18.925,18.975,18.674,18.752,2347116,0
2013-04-03,18.773,18.81,18.612,18.681,1585812,0
2013-04-04,18.703,19.01,18.681,18.996,1605219,0
2013-04-05,18.801,19.064,18.717,19.057,2157767,0
2013-04-08,19.088,19.179,18.939,19.173,1433543,0
2013-04-09,19.164,19.571,19.031,19.401,3713171,0
2013-04-10,19.395,19.494,19.297,19.487,1732641,0
2013-04-11,19.451,19.556,19.27,19.311,1827024,0
2013-04-12,19.297,19.571,19.248,19.571,1880866,0
2013-04-15,19.416,19.656,19.107,19.107,3053277,0
2013-04-16,19.216,19.726,19.115,19.726,2349646,0
2013-04-17,19.542,19.656,19.181,19.392,3575419,0
2013-04-18,19.457,19.578,19.244,19.536,2756848,0
2013-04-19,19.585,19.954,19.505,19.946,1833468,0
2013-04-22,19.997,20.075,19.768,20.061,2010621,0
2013-04-23,20.148,20.218,20.011,20.054,1977450,0
2013-04-24,20.054,20.274,20.04,20.245,2085629,0
2013-04-25,20.282,20.401,20.175,20.289,2384617,0
2013-04-26,20.293,20.431,20.258,20.31,2257857,0
2013-04-29,20.245,20.245,19.743,20.04,3115360,0
2013-04-30,20.033,20.21,19.927,20.196,2145756,0
2013-05-01,20.167,20.345,20.033,20.07,2070372,0
2013-05-02,20.131,20.515,20.104,20.444,2187918,0
2013-05-03,20.522,20.659,20.373,20.579,1742124,0
2013-05-06,20.636,20.643,20.502,20.529,2141508,0
2013-05-07,20.515,20.7,20.48,20.7,1541705,0
2013-05-08,20.636,20.752,20.453,20.587,1903644,0
2013-05-09,20.565,20.609,20.31,20.345,1662202,0
2013-05-10,20.365,20.472,20.289,20.453,1698806,0
2013-05-13,20.486,20.752,20.466,20.679,2041481,0
2013-05-14,20.636,20.8,20.565,20.8,1654801,0
2013-05-15,20.784,20.976,20.665,20.963,2214047,0
2013-05-16,20.971,21.077,20.765,20.821,1985715,0
2013-05-17,20.913,20.976,20.784,20.871,1598745,0
2013-05-20,20.871,20.976,20.809,20.948,1820162,0
2013-05-21,21.026,21.121,20.927,21.077,1712547,0
2013-05-22,21.105,21.303,20.336,20.48,2352185,0
2013-05-23,20.267,20.267,19.662,20.04,2866517,0
2013-05-24,19.911,19.976,19.686,19.803,1395438,0
2013-05-28,20.011,20.131,19.407,19.493,1770168,0
2013-05-29,19.288,19.357,18.221,18.755,4379148,0
2013-05-30,18.755,18.96,18.626,18.713,2143666,0
2013-05-31,18.623,18.856,18.358,18.366,2661003,0
2013-06-03,18.399,18.713,18.171,18.626,3309138,0
2013-06-04,18.668,19.115,18.583,18.632,4778513,0
2013-06-05,18.563,18.697,18.469,18.52,2690615,0
2013-06-06,18.497,19.181,18.455,19.181,3809407,0
2013-06-07,19.181,19.195,18.549,18.823,2082749,0
2013-06-10,18.874,18.888,18.549,18.597,1248309,0
2013-06-11,18.469,18.613,18.299,18.477,1693222,0
2013-06-12,18.52,18.563,17.952,18.001,2621375,0
2013-06-13,17.958,18.513,17.916,18.455,2090090,0
2013-06-14,18.434,18.713,18.35,18.554,1786349,0
2013-06-17,18.597,18.805,18.407,18.554,1383113,0
2013-06-18,18.597,18.83,18.491,18.668,1698707,0
2013-06-19,18.704,18.725,17.873,17.952,1946865,0
2013-06-20,17.859,17.859,17.227,17.318,3387060,0
2013-06-21,17.418,17.766,17.205,17.582,4257934,0
2013-06-24,17.402,17.965,17.147,17.568,2724131,0
2013-06-25,17.717,18.079,17.525,17.937,1749193,0
2013-06-26,18.073,18.364,18.052,18.314,2904816,0
2013-06-27,18.441,18.505,18.284,18.426,3103127,0
2013-06-28,18.426,18.613,18.314,18.419,2817666,0
2013-07-01,18.469,18.59,18.278,18.333,1533719,0
2013-07-02,18.278,18.755,18.128,18.725,3602574,0
2013-07-03,18.683,18.713,18.391,18.575,1313092,0
2013-07-05,18.612,18.718,17.986,18.563,1815943,0
2013-07-08,18.554,18.713,18.441,18.491,1524626,0
2013-07-09,18.575,18.704,18.563,18.655,2539229,0
2013-07-10,18.697,18.78,18.59,18.689,2241155,0
2013-07-11,19.004,19.372,19.004,19.357,1685746,0
2013-07-12,19.399,19.479,19.138,19.264,1135912,0
2013-07-15,19.365,19.532,19.2,19.264,1201786,0
2013-07-16,19.288,19.452,19.221,19.244,1295011,0
2013-07-17,19.352,19.418,19.252,19.292,1460166,0
2013-07-18,19.292,19.532,19.264,19.418,1205877,0
2013-07-19,19.437,19.532,19.365,19.526,867383,0
2013-07-22,19.532,19.532,19.418,19.46,831372,0
2013-07-23,19.467,19.526,19.344,19.418,1121405,0
2013-07-24,19.425,19.46,18.883,18.991,1334509,0
2013-07-25,18.984,19.164,18.913,19.155,1228977,0
2013-07-26,19.093,19.244,19.02,19.221,917446,0
2013-07-29,19.128,19.292,19.012,19.027,1066597,0
2013-07-30,19.137,19.23,18.495,18.58,1885450,0
2013-07-31,18.58,18.653,17.952,18.125,2689239,0
2013-08-01,18.27,18.358,17.882,17.882,3054746,0
2013-08-02,17.882,18.098,17.875,17.897,1419789,0
2013-08-05,17.875,18.018,17.839,17.909,1325279,0
2013-08-06,17.859,18.011,17.737,17.766,1132177,0
2013-08-07,17.729,17.809,17.593,17.8,1229094,0
2013-08-08,17.824,17.918,17.636,17.694,1078261,0
2013-08-09,17.608,17.998,17.593,17.882,1739984,0
2013-08-12,17.882,17.882,17.665,17.686,1065935,0
2013-08-13,17.716,17.716,17.312,17.335,1212137,0
2013-08-14,17.369,17.435,17.312,17.369,751747,0
2013-08-15,17.285,17.297,16.86,16.866,1748088,0
2013-08-16,16.817,16.86,16.196,16.204,2640556,0
2013-08-19,16.231,16.266,15.966,15.993,2971246,0
2013-08-20,16.045,16.498,16.008,16.427,2417297,0
2013-08-21,16.403,16.706,16.114,16.427,2485022,0
2013-08-22,16.413,16.462,16.222,16.382,1977367,0
2013-08-23,16.395,16.571,16.282,16.547,1868876,0
2013-08-26,16.598,16.628,16.418,16.54,2140651,0
2013-08-27,16.447,16.743,16.418,16.649,2795353,0
2013-08-28,16.649,16.649,16.498,16.547,1922590,0
2013-08-29,16.482,16.59,16.431,16.547,2099463,0
2013-08-30,16.583,16.678,16.352,16.395,2714127,0
2013-09-03,16.59,16.59,15.798,16.021,4700520,0
2013-09-04,16.045,16.331,15.915,16.246,2510074,0
2013-09-05,16.296,16.303,15.884,15.884,2116585,0
2013-09-06,16.037,16.253,16.015,16.114,2588271,0
2013-09-09,16.145,16.628,16.045,16.598,2909925,0
2013-09-10,16.887,16.887,16.222,16.331,2961009,0
2013-09-11,16.318,16.427,16.239,16.427,2632119,0
2013-09-12,16.49,16.608,16.318,16.382,2279389,0
2013-09-13,16.395,16.59,16.36,16.477,2218041,0
2013-09-16,16.771,16.91,16.513,16.619,2587795,0
2013-09-17,16.628,16.792,16.54,16.619,2132003,0
2013-09-18,16.643,17.227,16.413,17.218,3188957,0
2013-09-19,17.233,17.248,16.967,17.039,3007107,0
2013-09-20,17.045,17.075,16.547,16.649,4569808,0
2013-09-23,16.565,17.017,16.555,16.78,2895651,0
2013-09-24,16.809,16.844,16.614,16.683,2124683,0
2013-09-25,16.879,16.974,16.706,16.866,3420088,0
2013-09-26,16.938,17.075,16.86,17.075,2360847,0
2013-09-27,17.075,17.125,16.866,17.003,1997196,0
2013-09-30,16.91,17.045,16.728,16.822,2051720,0
2013-10-01,16.822,17.491,16.792,17.392,3753378,0
2013-10-02,17.276,17.378,17.051,17.117,2445684,0
2013-10-03,17.125,17.139,16.78,16.943,2333144,0
2013-10-04,16.931,17.039,16.809,16.901,1719947,0
2013-10-07,16.827,17.133,16.764,16.974,1498210,0
2013-10-08,16.981,17.152,16.922,16.938,1844626,0
2013-10-09,16.974,17.133,16.78,16.844,2643892,0
2013-10-10,16.967,17.304,16.96,17.285,2049165,0
2013-10-11,17.227,17.428,17.104,17.428,1562183,0
2013-10-14,17.318,17.47,17.218,17.435,2225960,0
2013-10-15,17.487,17.492,17.229,17.317,2463939,0
2013-10-16,17.339,17.64,17.333,17.631,1633056,0
2013-10-17,17.587,18.058,17.522,18.02,3691540,0
2013-10-18,18.02,18.042,17.743,17.949,1744891,0
2013-10-21,17.94,17.94,17.727,17.882,1522514,0
2013-10-22,17.874,18.167,17.816,18.123,1712115,0
2013-10-23,18.123,18.225,18.02,18.181,1470667,0
2013-10-24,18.204,18.299,18.093,18.262,1182800,0
2013-10-25,18.262,18.57,18.204,18.533,1332205,0
2013-10-28,18.54,18.57,18.147,18.299,1850325,0
2013-10-29,18.219,18.46,18.051,18.154,1338024,0
2013-10-30,18.123,18.278,18.058,18.079,1498291,0
2013-10-31,18.079,18.181,17.91,18.051,1744175,0
2013-11-01,18.073,18.278,17.954,18.116,1609090,0
2013-11-04,18.116,18.129,17.851,18.051,1275226,0
2013-11-05,18.006,18.006,17.625,17.677,1366597,0
2013-11-06,17.75,17.918,17.72,17.735,1189977,0
2013-11-07,17.735,17.772,17.487,17.508,1363073,0
2013-11-08,17.449,17.449,16.951,17.141,1763114,0
2013-11-11,17.2,17.266,17.096,17.106,1437218,0
2013-11-12,17.04,17.136,16.849,16.916,1736646,0
2013-11-13,16.921,17.185,16.877,17.185,1582232,0
2013-11-14,17.266,17.412,17.257,17.309,1722867,0
2013-11-15,17.295,17.399,17.222,17.273,1636734,0
2013-11-18,17.325,17.348,17.083,17.106,1443573,0
2013-11-19,17.046,17.128,16.893,16.96,1639650,0
2013-11-20,16.973,17.147,16.769,16.813,1628819,0
2013-11-21,16.916,17.04,16.805,16.942,1420329,0
2013-11-22,16.966,16.966,16.769,16.849,1618392,0
2013-11-25,16.849,16.899,16.686,16.746,1229517,0
2013-11-26,16.753,16.783,16.555,16.571,1851223,0
2013-11-27,16.621,16.825,16.555,16.825,1825694,0
2013-11-29,16.813,16.857,16.555,16.591,1195676,0
2013-12-02,16.555,16.629,16.314,16.365,1895227,0
2013-12-03,16.3,16.489,16.261,16.314,1619161,0
2013-12-04,16.198,16.43,16.137,16.314,2099316,0
2013-12-05,16.306,16.482,16.174,16.445,1596546,0
2013-12-06,16.565,16.644,16.43,16.503,1318385,0
2013-12-09,16.577,16.783,16.43,16.769,1945603,0
2013-12-10,16.722,16.788,16.555,16.555,1477725,0
2013-12-11,16.512,16.512,16.088,16.107,2457580,0
2013-12-12,16.051,16.103,15.867,16.007,2716629,0
2013-12-13,16.064,16.254,15.992,16.131,1540275,0
2013-12-16,16.16,16.3,16.051,16.249,2068985,0
2013-12-17,16.224,16.416,16.167,16.41,1719892,0
2013-12-18,16.489,16.717,16.16,16.696,2552861,0
2013-12-19,16.571,16.591,16.088,16.137,2270621,0
2013-12-20,16.16,16.336,16.114,16.328,2161410,0
2013-12-23,16.416,16.437,16.242,16.269,2980048,0
2013-12-24,16.249,16.322,16.189,16.314,1305254,0
2013-12-26,16.314,16.453,16.217,16.284,1629512,0
2013-12-27,16.261,16.357,16.174,16.189,1635258,0
2013-12-30,16.198,16.416,16.198,16.357,1197170,0
2013-12-31,16.386,16.461,16.254,16.284,1629886,0
2014-01-02,16.306,16.306,16.044,16.189,2178469,0
2014-01-03,16.21,16.38,16.154,16.269,1629443,0
2014-01-06,16.357,16.461,16.249,16.374,3197797,0
2014-01-07,16.224,16.357,16.189,16.328,3316592,0
2014-01-08,16.336,16.336,16.088,16.114,3132460,0
2014-01-09,16.16,16.252,15.892,16.07,3013144,0
2014-01-10,16.155,16.482,16.155,16.459,2215842,0
2014-01-13,16.476,16.482,16.31,16.324,2514855,0
2014-01-14,16.37,16.646,16.362,16.571,2277783,0
2014-01-15,16.593,16.727,16.578,16.578,1578767,0
2014-01-16,16.565,16.72,16.565,16.714,1188864,0
2014-01-17,16.714,16.735,16.384,16.512,2783454,0
2014-01-21,16.585,16.823,16.571,16.698,2299614,0
2014-01-22,16.794,16.937,16.757,16.937,1693381,0
2014-01-23,16.869,17.115,16.787,17.085,2477856,0
2014-01-24,16.982,17.033,16.72,16.772,2207323,0
2014-01-27,16.831,16.869,16.565,16.571,1993411,0
2014-01-28,16.571,16.772,16.571,16.743,2192633,0
2014-01-29,16.705,16.765,16.519,16.571,2129039,0
2014-01-30,16.69,16.869,16.652,16.811,2729011,0
2014-01-31,16.638,16.942,16.578,16.794,2426259,0
2014-02-03,16.794,16.794,16.31,16.324,3943644,0
2014-02-04,16.414,16.502,16.252,16.444,2711933,0
2014-02-05,16.407,16.444,16.147,16.212,2029799,0
2014-02-06,16.212,16.31,16.168,16.218,2426087,0
2014-02-07,16.318,16.362,16.175,16.349,1764176,0
2014-02-10,16.362,16.535,16.31,16.398,2292468,0
2014-02-11,16.34,16.349,15.781,16.218,6580943,0
2014-02-12,16.064,16.155,15.878,15.928,4846791,0
2014-02-13,15.892,16.168,15.817,15.944,3594176,0
2014-02-14,15.937,15.952,15.692,15.721,3504158,0
2014-02-18,15.743,15.811,15.439,15.698,4735223,0
2014-02-19,15.64,16.017,15.64,15.774,3492539,0
2014-02-20,15.811,15.981,15.647,15.668,3201934,0
2014-02-21,15.75,15.997,15.632,15.981,2667788,0
2014-02-24,15.967,16.168,15.915,15.915,2577295,0
2014-02-25,15.937,15.981,15.781,15.84,2851966,0
2014-02-26,16.168,16.398,16.026,16.324,3023595,0
2014-02-27,16.476,16.638,16.273,16.526,2684117,0
2014-02-28,16.482,16.705,16.423,16.631,3648551,0
2014-03-03,16.548,16.907,16.496,16.869,3006207,0
2014-03-04,16.996,17.063,16.892,17.04,3138479,0
2014-03-05,17.033,17.122,16.811,16.988,1906117,0
2014-03-06,16.974,16.982,16.593,16.652,1936188,0
2014-03-07,16.585,16.593,16.332,16.482,2289550,0
2014-03-10,16.459,16.565,16.398,16.54,1683228,0
2014-03-11,16.54,16.72,16.496,16.669,1509204,0
2014-03-12,16.623,16.823,16.609,16.794,1946358,0
2014-03-13,16.818,16.823,16.565,16.616,2002662,0
2014-03-14,16.623,16.839,16.609,16.811,1830098,0
2014-03-17,16.855,16.855,16.578,16.609,1339984,0
2014-03-18,16.601,16.646,16.502,16.609,1677970,0
2014-03-19,16.631,16.772,16.264,16.318,1782566,0
2014-03-20,16.318,16.362,16.122,16.212,1550871,0
2014-03-21,16.295,16.488,16.256,16.444,2564623,0
2014-03-24,16.451,16.512,16.256,16.436,1743078,0
2014-03-25,16.451,16.609,16.303,16.519,1454771,0
2014-03-26,16.565,16.609,16.353,16.384,1479687,0
2014-03-27,16.362,16.556,16.303,16.54,1391832,0
2014-03-28,16.571,16.772,16.54,16.705,2419672,0
2014-03-31,16.78,16.862,16.578,16.757,1669709,0
2014-04-01,16.765,16.811,16.496,16.714,1766966,0
2014-04-02,16.682,16.765,16.646,16.705,1347277,0
2014-04-03,16.72,16.831,16.631,16.743,1780553,0
2014-04-04,16.818,16.96,16.743,16.862,1899932,0
2014-04-07,16.884,17.294,16.855,17.168,2521825,0
2014-04-08,17.183,17.339,17.1,17.332,1913404,0
2014-04-09,17.377,17.377,17.063,17.183,2283991,0
2014-04-10,17.266,17.356,17.007,17.024,2312977,0
2014-04-11,16.984,17.257,16.932,17.03,2078447,0
2014-04-14,17.107,17.196,16.964,17.139,1489440,0
2014-04-15,17.139,17.363,17.113,17.35,2047420,0
2014-04-16,17.434,17.434,17.244,17.283,1259563,0
2014-04-17,16.766,17.168,16.552,17.098,18524687,0
2014-04-21,17.069,17.454,17.007,17.426,2897468,0
2014-04-22,17.448,17.487,17.188,17.454,2403037,0
2014-04-23,17.448,17.448,17.228,17.448,2749862,0
2014-04-24,17.487,17.744,17.417,17.728,2976920,0
2014-04-25,17.676,17.796,17.583,17.79,3709282,0
2014-04-28,17.783,18.168,17.783,17.986,4402052,0
2014-04-29,17.986,18.062,17.783,17.858,2781794,0
2014-04-30,17.82,17.873,17.682,17.803,2553803,0
2014-05-01,17.865,17.956,17.591,17.934,2271132,0
2014-05-02,17.828,17.881,17.591,17.774,2187639,0
2014-05-05,17.682,17.888,17.583,17.803,1817424,0
2014-05-06,17.721,17.774,17.599,17.698,2253888,0
2014-05-07,17.721,18.002,17.714,17.903,1854332,0
2014-05-08,17.919,18.085,17.865,18.062,2222080,0
2014-05-09,18.048,18.147,17.836,17.95,1721179,0
2014-05-12,18.01,18.062,17.903,17.979,2042504,0
2014-05-13,18.01,18.229,17.95,18.016,1865464,0
2014-05-14,18.024,18.138,17.926,18.116,1246604,0
2014-05-15,18.077,18.147,17.919,18.102,1694577,0
2014-05-16,18.138,18.2,18.016,18.168,1480575,0
2014-05-19,18.176,18.176,17.979,18.055,1787335,0
2014-05-20,18.07,18.2,17.956,18.062,1631095,0
2014-05-21,18.109,18.13,17.736,17.757,1687968,0
2014-05-22,17.828,17.896,17.714,17.714,1443949,0
2014-05-23,17.728,17.963,17.721,17.963,1869394,0
2014-05-27,18.002,18.092,17.941,18.055,1620113,0
2014-05-28,18.002,18.002,17.63,17.963,3077587,0
2014-05-29,17.963,18.147,17.956,18.116,2214953,0
2014-05-30,18.13,18.268,18.055,18.191,2948047,0
2014-06-02,18.2,18.36,18.13,18.191,3528166,0
2014-06-03,18.147,18.367,18.147,18.334,2825820,0
2014-06-04,18.343,18.487,18.244,18.326,2472094,0
2014-06-05,18.326,18.616,18.236,18.586,3232656,0
2014-06-06,18.601,18.616,18.425,18.503,2382020,0
2014-06-09,18.524,18.663,18.297,18.314,3657230,0
2014-06-10,18.297,18.352,18.13,18.183,2724070,0
2014-06-11,18.138,18.253,18.048,18.253,2715791,0
2014-06-12,18.216,18.288,18.04,18.236,1915966,0
2014-06-13,18.229,18.334,18.062,18.297,2411604,0
2014-06-16,18.26,18.32,18.092,18.102,2588400,0
2014-06-17,18.077,18.168,17.926,18.085,3497768,0
2014-06-18,18.147,18.161,17.971,18.002,4076402,0
2014-06-19,18.04,18.236,18.002,18.176,5794180,0
2014-06-20,18.236,18.397,18.092,18.397,5736906,0
2014-06-23,18.425,18.51,18.334,18.373,2030478,0
2014-06-24,18.36,18.524,18.326,18.45,2180284,0
2014-06-25,18.38,18.495,18.282,18.326,1628162,0
2014-06-26,18.352,18.38,18.282,18.367,1629077,0
2014-06-27,18.367,18.465,18.253,18.367,2010442,0
2014-06-30,18.352,18.457,18.161,18.425,2580958,0
2014-07-01,18.457,18.586,18.352,18.503,2872966,0
2014-07-02,18.465,18.503,18.275,18.367,2063387,0
2014-07-03,18.326,18.334,18.116,18.221,1478178,0
2014-07-07,18.236,18.373,18.176,18.236,3132799,0
2014-07-08,18.32,18.442,18.268,18.275,2393484,0
2014-07-09,18.326,18.352,18.13,18.168,2470286,0
2014-07-10,18.116,18.206,18.092,18.123,3022006,0
2014-07-11,18.176,18.253,18.085,18.206,2592182,0
2014-07-14,18.26,18.26,18.123,18.206,1637512,0
2014-07-15,18.314,18.334,18.147,18.191,2372383,0
2014-07-16,18.237,18.27,18.075,18.147,2825157,0
2014-07-17,18.161,18.2,18.014,18.021,2144568,0
2014-07-18,18.09,18.284,18.038,18.284,1744292,0
2014-07-21,18.27,18.308,18.168,18.245,1354004,0
2014-07-22,18.317,18.391,18.245,18.299,1342160,0
2014-07-23,18.354,18.375,18.245,18.375,1425220,0
2014-07-24,18.337,18.4,18.245,18.261,1155946,0
2014-07-25,18.222,18.277,18.122,18.122,1406086,0
2014-07-28,18.137,18.277,18.09,18.206,1841825,0
2014-07-29,18.191,18.191,17.952,17.952,1948533,0
2014-07-30,17.906,18.038,17.721,17.822,2372884,0
2014-07-31,17.767,17.844,17.629,17.629,2616291,0
2014-08-01,17.596,17.775,17.568,17.635,3655238,0
2014-08-04,17.644,17.697,17.374,17.543,1974851,0
2014-08-05,17.467,17.582,17.328,17.364,2387014,0
2014-08-06,17.304,17.45,17.297,17.374,1703928,0
2014-08-07,17.391,17.458,17.328,17.398,1295590,0
2014-08-08,17.398,17.504,17.336,17.467,1361423,0
2014-08-11,17.504,17.605,17.474,17.543,1529818,0
2014-08-12,17.52,17.635,17.497,17.614,1672487,0
2014-08-13,17.614,17.868,17.614,17.805,1712791,0
2014-08-14,17.822,17.921,17.805,17.868,1446935,0
2014-08-15,17.89,17.937,17.775,17.813,1308563,0
2014-08-18,17.929,18.1,17.859,18.1,1775832,0
2014-08-19,18.122,18.122,17.967,18.038,1674884,0
2014-08-20,17.991,18.245,17.898,18.229,1812035,0
2014-08-21,18.253,18.29,18.06,18.09,2393234,0
2014-08-22,18.067,18.122,17.859,17.876,1287487,0
2014-08-25,17.937,17.983,17.791,17.813,1694415,0
2014-08-26,17.822,17.921,17.813,17.838,1120572,0
2014-08-27,17.868,17.967,17.851,17.952,1161235,0
2014-08-28,17.898,17.967,17.822,17.921,1174871,0
2014-08-29,17.921,18.045,17.884,17.991,2382355,0
2014-09-02,17.921,17.967,17.537,17.543,3436840,0
2014-09-03,17.568,17.629,17.391,17.391,3014021,0
2014-09-04,17.351,17.504,17.297,17.444,2455218,0
2014-09-05,17.483,17.668,17.43,17.659,2192745,0
2014-09-08,17.659,17.721,17.52,17.605,1402714,0
2014-09-09,17.576,17.576,17.411,17.43,2025134,0
2014-09-10,17.384,17.398,17.089,17.119,2347267,0
2014-09-11,17.095,17.227,17.081,17.213,1748829,0
2014-09-12,17.128,17.128,16.44,16.519,3571656,0
2014-09-15,16.579,16.681,16.418,16.473,2687893,0
2014-09-16,16.44,16.579,16.355,16.54,3078601,0
2014-09-17,16.572,16.842,16.465,16.643,4836760,0
2014-09-18,16.657,16.742,16.427,16.431,3816467,0
2014-09-19,16.511,16.534,16.31,16.465,3599683,0
2014-09-22,16.465,16.465,16.294,16.318,2151397,0
2014-09-23,16.294,16.363,16.163,16.178,2704685,0
2014-09-24,16.195,16.411,16.163,16.195,4237006,0
2014-09-25,16.204,16.28,16.108,16.171,3360611,0
2014-09-26,16.233,16.431,16.094,16.401,2056933,0
2014-09-29,16.294,16.349,16.14,16.287,2104203,0
2014-09-30,16.287,16.287,16.094,16.132,2583974,0
2014-10-01,16.156,16.31,16.094,16.163,2845758,0
2014-10-02,16.149,16.215,15.978,16.132,1584458,0
2014-10-03,16.185,16.271,16.024,16.149,1840540,0
2014-10-06,16.195,16.394,16.156,16.318,1844773,0
2014-10-07,16.303,16.38,16.185,16.195,1446028,0
2014-10-08,16.249,16.534,16.209,16.519,2617216,0
2014-10-09,16.511,16.742,16.473,16.495,2742376,0
2014-10-10,16.54,16.92,16.534,16.672,3465936,0
2014-10-13,16.718,17.095,16.657,16.88,3529569,0
2014-10-14,16.913,17.205,16.903,17.075,4096442,0
2014-10-15,16.932,17.246,16.917,17.106,4600502,0
2014-10-16,16.994,17.26,16.862,17.138,4315602,0
2014-10-17,17.308,17.308,16.917,16.986,2688761,0
2014-10-20,16.994,17.396,16.994,17.381,2331197,0
2014-10-21,17.428,17.428,17.222,17.269,3113348,0
2014-10-22,17.316,17.418,17.158,17.354,2840171,0
2014-10-23,17.428,17.49,17.253,17.418,2470284,0
2014-10-24,17.409,17.442,17.222,17.354,2342396,0
2014-10-27,17.341,17.483,17.293,17.474,1403768,0
2014-10-28,17.474,17.53,17.371,17.53,1277505,0
2014-10-29,17.466,17.53,17.278,17.418,2169344,0
2014-10-30,17.418,17.607,17.333,17.607,1522329,0
2014-10-31,17.679,17.732,17.544,17.732,2828926,0
2014-11-03,17.693,17.937,17.512,17.607,3160599,0
2014-11-04,17.55,17.591,17.396,17.466,2589354,0
2014-11-05,17.537,17.537,17.354,17.49,2049079,0
2014-11-06,17.435,17.591,17.253,17.269,1929424,0
2014-11-07,17.293,17.607,17.207,17.49,2663506,0
2014-11-10,17.442,17.591,17.435,17.537,1396965,0
2014-11-11,17.49,17.583,17.362,17.504,1442032,0
2014-11-12,17.53,17.577,17.396,17.52,1284493,0
2014-11-13,17.577,17.671,17.466,17.544,1878349,0
2014-11-14,17.537,17.607,17.362,17.409,1364629,0
2014-11-17,17.402,17.55,17.371,17.409,1837400,0
2014-11-18,17.457,17.569,17.362,17.52,2502957,0
2014-11-19,17.449,17.512,17.278,17.301,1619150,0
2014-11-20,17.293,17.341,17.129,17.184,2072307,0
2014-11-21,17.341,17.362,17.238,17.341,1730402,0
2014-11-24,17.341,17.466,17.301,17.354,1692396,0
2014-11-25,17.396,17.396,17.246,17.316,1879440,0
2014-11-26,17.349,17.577,17.316,17.52,1354757,0
2014-11-28,17.559,17.789,17.49,17.684,1698595,0
2014-12-01,17.662,17.78,17.55,17.616,1569995,0
2014-12-02,17.616,17.684,17.474,17.638,1256193,0
2014-12-03,17.645,17.789,17.607,17.693,1665685,0
2014-12-04,17.662,17.693,17.537,17.653,1594443,0
2014-12-05,17.583,17.591,17.354,17.52,1532729,0
2014-12-08,17.449,17.71,17.428,17.662,1838535,0
2014-12-09,17.583,17.913,17.559,17.89,2162045,0
2014-12-10,17.836,17.929,17.662,17.71,2083054,0
2014-12-11,17.725,17.827,17.598,17.679,2049051,0
2014-12-12,17.653,17.897,17.653,17.741,2002496,0
2014-12-15,17.763,17.772,17.106,17.112,3384047,0
2014-12-16,17.112,17.158,16.876,16.9,3425404,0
2014-12-17,16.939,17.474,16.909,17.466,2126026,0
2014-12-18,17.607,17.607,17.293,17.512,2288194,0
2014-12-19,17.49,17.78,17.466,17.662,3095877,0
2014-12-22,17.662,18.117,17.631,18.103,2083907,0
2014-12-23,18.111,18.111,17.269,17.293,3831414,0
2014-12-24,17.324,17.381,17.19,17.324,1460827,0
2014-12-26,17.409,17.49,17.333,17.457,983364,0
2014-12-29,17.483,17.638,17.428,17.49,1836495,0
2014-12-30,17.466,17.78,17.466,17.624,1451551,0
2014-12-31,17.71,17.897,17.333,17.354,2007053,0
2015-01-02,17.49,17.684,17.449,17.645,2217297,0
2015-01-05,17.616,17.85,17.504,17.78,1898913,0
2015-01-06,17.874,18.117,17.684,17.749,2846899,0
2015-01-07,17.763,18.007,17.616,17.866,2406045,0
2015-01-08,17.905,17.976,17.537,17.662,3182663,0
2015-01-09,17.638,17.811,17.474,17.662,1357913,0
2015-01-12,17.741,17.937,17.671,17.905,1254192,0
2015-01-13,17.913,17.992,17.763,17.905,1660160,0
2015-01-14,17.874,18.212,17.858,18.172,1889751,0
2015-01-15,18.227,18.328,18.085,18.306,2013511,0
2015-01-16,18.321,18.557,18.282,18.524,1998751,0
2015-01-20,18.597,18.707,18.431,18.51,2537457,0
2015-01-21,18.59,18.646,18.469,18.646,2191386,0
2015-01-22,18.677,18.869,18.614,18.75,2661583,0
2015-01-23,18.807,18.836,18.518,18.686,2524107,0
2015-01-26,18.646,18.869,18.59,18.869,2479663,0
2015-01-27,18.855,18.973,18.711,18.758,1947306,0
2015-01-28,18.788,18.836,18.598,18.668,3019451,0
2015-01-29,18.677,18.836,18.62,18.836,1520395,0
2015-01-30,18.884,18.893,18.572,18.59,2081212,0
2015-02-02,18.581,18.581,18.143,18.429,1998910,0
2015-02-03,18.42,18.598,18.254,18.598,1326541,0
2015-02-04,17.806,18.174,17.687,18.015,33830613,0
2015-02-05,18.015,18.199,17.952,18.047,5443667,0
2015-02-06,17.959,18.022,17.599,17.68,7168904,0
2015-02-09,17.647,17.798,17.358,17.425,4093607,0
2015-02-10,17.425,17.55,17.169,17.544,5198134,0
2015-02-11,17.583,17.68,17.433,17.591,4042323,0
2015-02-12,17.664,17.752,17.496,17.647,2316873,0
2015-02-13,17.654,17.967,17.537,17.935,5136711,0
2015-02-17,17.935,18.094,17.855,17.896,3129998,0
2015-02-18,17.903,18.119,17.713,18.094,2547441,0
2015-02-19,18.086,18.086,17.719,17.776,2390389,0
2015-02-20,17.767,18.04,17.744,18.031,2303787,0
2015-02-23,18.071,18.229,18.015,18.222,2373245,0
2015-02-24,18.103,18.119,17.591,17.847,3115859,0
2015-02-25,17.862,18.062,17.806,17.919,3965996,0
2015-02-26,17.91,18.031,17.727,17.758,3496916,0
2015-02-27,17.785,17.903,17.654,17.84,5543059,0
2015-03-02,17.879,18.152,17.824,17.935,2400719,0
2015-03-03,17.935,17.935,17.744,17.872,2599922,0
2015-03-04,17.84,17.91,17.631,17.704,2184976,0
2015-03-05,17.727,17.872,17.64,17.664,2031628,0
2015-03-06,17.489,17.569,17.081,17.138,3569881,0
2015-03-09,17.2,17.32,17.13,17.16,2910630,0
2015-03-10,17.151,17.191,17.049,17.121,2607189,0
2015-03-11,17.16,17.185,16.915,16.915,4494238,0
2015-03-12,17.018,17.256,16.969,17.233,4263461,0
2015-03-13,17.191,17.264,17.026,17.191,2150900,0
2015-03-16,17.249,17.503,17.217,17.393,2470377,0
2015-03-17,17.393,17.503,17.264,17.433,2664066,0
2015-03-18,17.448,17.872,17.296,17.798,4152585,0
2015-03-19,17.719,17.903,17.617,17.785,2342083,0
2015-03-20,17.847,18.414,17.798,18.341,7934699,0
2015-03-23,18.293,18.469,18.19,18.278,2581005,0
2015-03-24,18.278,18.293,18.079,18.079,1637983,0
2015-03-25,18.119,18.222,17.806,17.832,1883667,0
2015-03-26,17.798,17.952,17.68,17.735,2985549,0
2015-03-27,17.785,17.927,17.704,17.847,2053177,0
2015-03-30,17.862,17.944,17.798,17.903,3414903,0
2015-03-31,17.927,17.927,17.647,17.713,3094938,0
2015-04-01,17.735,17.735,17.481,17.608,4037197,0
2015-04-02,17.599,17.694,17.512,17.673,3851022,0
2015-04-06,17.68,17.888,17.68,17.84,3403376,0
2015-04-07,17.758,17.776,17.367,17.393,3605034,0
2015-04-08,17.4,17.519,17.385,17.455,2138245,0
2015-04-09,17.433,17.433,17.106,17.13,2975093,0
2015-04-10,17.241,17.32,17.065,17.121,1957334,0
2015-04-13,17.151,17.2,17.065,17.089,1918997,0
2015-04-14,17.209,17.336,17.138,17.312,2234714,0
2015-04-15,17.353,17.425,17.241,17.241,1983884,0
2015-04-16,17.179,17.336,17.13,17.249,1607636,0
2015-04-17,17.179,17.288,17.065,17.151,1736706,0
2015-04-20,17.233,17.288,17.138,17.209,1333506,0
2015-04-21,17.282,17.425,17.225,17.249,2231620,0
2015-04-22,17.305,17.338,17.168,17.273,2224562,0
2015-04-23,17.273,17.429,17.241,17.338,1808457,0
2015-04-24,17.387,17.492,17.305,17.402,1455637,0
2015-04-27,17.41,17.525,17.289,17.347,1939109,0
2015-04-28,17.338,17.387,17.191,17.338,2089445,0
2015-04-29,17.233,17.322,16.965,17.013,1966050,0
2015-04-30,16.973,17.013,16.568,16.64,3159388,0
2015-05-01,16.647,16.818,16.598,16.663,1539649,0
2015-05-04,16.713,16.834,16.59,16.622,1804152,0
2015-05-05,16.581,16.622,16.159,16.256,3206999,0
2015-05-06,16.242,16.323,15.956,15.981,3000055,0
2015-05-07,15.99,16.159,15.965,16.095,2177075,0
2015-05-08,16.242,16.534,16.214,16.33,2115649,0
2015-05-11,16.256,16.362,16.005,16.054,2458518,0
2015-05-12,15.971,16.104,15.834,16.047,2468743,0
2015-05-13,16.159,16.256,15.866,15.891,2002099,0
2015-05-14,15.941,16.256,15.941,16.214,3036732,0
2015-05-15,16.256,16.428,16.233,16.354,1932390,0
2015-05-18,16.282,16.428,16.223,16.413,2220123,0
2015-05-19,16.347,16.444,16.315,16.372,1654061,0
2015-05-20,16.42,16.428,16.256,16.289,1538912,0
2015-05-21,16.354,16.362,16.159,16.265,1469772,0
2015-05-22,16.183,16.362,16.118,16.274,1801568,0
2015-05-26,16.265,16.297,16.144,16.256,2820900,0
2015-05-27,16.289,16.461,16.242,16.403,2488659,0
2015-05-28,16.428,16.452,16.282,16.394,2314415,0
2015-05-29,16.372,16.452,16.209,16.265,4962803,0
2015-06-01,16.265,16.444,16.201,16.372,2660277,0
2015-06-02,16.297,16.315,16.005,16.029,3695719,0
2015-06-03,16.02,16.047,15.811,15.834,2630381,0
2015-06-04,15.811,15.866,15.728,15.762,2106669,0
2015-06-05,15.524,15.543,14.965,15.412,3339988,0
2015-06-08,15.388,15.876,15.33,15.704,8711599,0
2015-06-09,15.688,15.746,14.638,14.752,10876946,0
2015-06-10,14.722,14.819,14.395,14.624,12301951,0
2015-06-11,14.713,14.892,14.695,14.826,5322191,0
2015-06-12,14.778,14.859,14.688,14.802,3273063,0
2015-06-15,14.785,14.785,14.665,14.737,3284751,0
2015-06-16,14.778,14.9,14.737,14.826,2773091,0
2015-06-17,14.851,14.956,14.737,14.924,2452861,0
2015-06-18,15.119,15.209,15.005,15.014,4640478,0
2015-06-19,15.063,15.143,14.915,15.063,3327317,0
2015-06-22,15.086,15.209,14.956,14.973,2637767,0
2015-06-23,14.941,15.063,14.728,14.728,2219719,0
2015-06-24,14.737,14.785,14.616,14.624,1936895,0
2015-06-25,14.607,14.713,14.428,14.452,2150466,0
2015-06-26,14.428,14.568,14.298,14.51,2505883,0
2015-06-29,14.493,14.631,14.403,14.413,2963164,0
2015-06-30,14.462,14.541,14.241,14.264,3010579,0
2015-07-01,14.233,14.395,14.128,14.395,3244276,0
2015-07-02,14.452,14.624,14.298,14.356,2153911,0
2015-07-06,14.346,14.484,14.322,14.477,2304613,0
2015-07-07,14.616,14.778,14.558,14.713,2801263,0
2015-07-08,14.631,14.728,14.588,14.713,2145297,0
2015-07-09,14.771,14.771,14.493,14.501,1523411,0
2015-07-10,14.541,14.722,14.477,14.583,1643358,0
2015-07-13,14.655,14.834,14.568,14.624,1842781,0
2015-07-14,14.665,14.722,14.576,14.638,1653849,0
2015-07-15,14.598,14.638,14.38,14.395,2503046,0
2015-07-16,14.413,14.548,14.413,14.435,2120569,0
2015-07-17,14.413,14.452,14.16,14.21,5941460,0
2015-07-20,14.184,14.313,14.013,14.289,2774321,0
2015-07-21,14.258,14.313,14.087,14.095,2819225,0
2015-07-22,14.111,14.369,14.111,14.361,3461006,0
2015-07-23,14.344,14.344,14.137,14.218,3633816,0
2015-07-24,14.161,14.319,14.152,14.178,2141544,0
2015-07-27,14.186,14.344,14.087,14.12,1930733,0
2015-07-28,14.12,14.253,14.029,14.178,2180988,0
2015-07-29,14.152,14.428,14.029,14.361,2507245,0
2015-07-30,14.303,14.353,14.137,14.218,2199266,0
2015-07-31,14.228,14.462,14.228,14.361,1425770,0
2015-08-03,14.336,14.452,14.312,14.402,1268240,0
2015-08-04,14.402,14.529,14.228,14.269,1860981,0
2015-08-05,14.294,14.379,14.029,14.152,2495099,0
2015-08-06,14.053,14.152,13.605,13.978,3342236,0
2015-08-07,13.937,14.037,13.762,13.978,2029944,0
2015-08-10,14.011,14.111,13.944,13.988,2376766,0
2015-08-11,13.962,14.237,13.895,14.218,3861263,0
2015-08-12,14.152,14.294,14.087,14.204,3456076,0
2015-08-13,14.171,14.204,14.003,14.152,1536289,0
2015-08-14,14.103,14.178,14.011,14.137,1869402,0
2015-08-17,14.152,14.412,14.103,14.393,2253021,0
2015-08-18,14.385,14.385,14.204,14.269,2574230,0
2015-08-19,14.218,14.286,14.137,14.204,2322170,0
2015-08-20,14.161,14.303,14.053,14.161,1949252,0
2015-08-21,14.12,14.144,13.762,13.762,3700319,0
2015-08-24,13.33,13.57,12.956,13.071,4461853,0
2015-08-25,13.305,13.339,12.831,12.847,3722928,0
2015-08-26,13.047,13.172,12.874,13.139,2709157,0
2015-08-27,13.212,13.389,13.071,13.281,2452528,0
2015-08-28,13.254,13.38,13.163,13.305,1882630,0
2015-08-31,13.297,13.297,13.047,13.056,3651012,0
2015-09-01,12.889,12.956,12.723,12.806,3917262,0
2015-09-02,12.93,13.139,12.847,13.079,4999340,0
2015-09-03,13.13,13.163,13.038,13.071,2164752,0
2015-09-04,12.989,12.998,12.624,12.689,2043413,0
2015-09-08,12.814,12.889,12.674,12.797,1786783,0
2015-09-09,12.855,12.906,12.522,12.54,2028622,0
2015-09-10,12.515,12.74,12.458,12.515,2259995,0
2015-09-11,12.515,12.697,12.472,12.697,2251097,0
2015-09-14,12.74,12.874,12.606,12.839,1652817,0
2015-09-15,12.847,12.93,12.755,12.906,1073780,0
2015-09-16,12.889,13.147,12.889,13.088,1464374,0
2015-09-17,13.071,13.497,12.998,13.305,2915864,0
2015-09-18,13.098,13.546,13.098,13.305,3892610,0
2015-09-21,13.305,13.563,13.272,13.445,1895135,0
2015-09-22,13.396,13.462,13.305,13.33,1823703,0
2015-09-23,13.371,13.578,13.305,13.512,2555470,0
2015-09-24,13.512,13.57,13.421,13.462,2947907,0
2015-09-25,13.488,13.639,13.404,13.521,2084179,0
2015-09-28,13.471,13.48,13.113,13.263,2792181,0
2015-09-29,13.297,13.497,13.23,13.471,2071193,0
2015-09-30,13.538,13.605,13.389,13.471,2066743,0
2015-10-01,13.488,13.512,13.272,13.421,2004810,0
2015-10-02,13.43,13.619,13.371,13.619,1911731,0
2015-10-05,13.678,13.978,13.662,13.971,1528575,0
2015-10-06,13.929,14.12,13.879,14.087,1960676,0
2015-10-07,14.103,14.253,14.087,14.253,1923877,0
2015-10-08,14.228,14.269,14.137,14.186,2234260,0
2015-10-09,14.204,14.228,14.037,14.111,2097891,0
2015-10-12,14.128,14.178,14.029,14.071,2408343,0
2015-10-13,13.994,14.053,13.787,13.838,2668633,0
2015-10-14,13.861,13.903,13.639,13.653,3132103,0
2015-10-15,13.688,13.811,13.578,13.796,2084663,0
2015-10-16,13.796,13.888,13.746,13.888,2343935,0
2015-10-19,13.871,13.962,13.828,13.962,2311263,0
2015-10-20,13.929,13.978,13.888,13.944,2726981,0
2015-10-21,14.031,14.115,13.886,13.91,2810715,0
2015-10-22,14.031,14.064,13.902,13.937,3909210,0
2015-10-23,13.979,13.979,13.358,13.444,4740008,0
2015-10-26,13.444,13.485,13.161,13.29,2616084,0
2015-10-27,13.333,13.358,13.034,13.155,2703591,0
2015-10-28,13.136,13.239,12.915,13.127,3117171,0
2015-10-29,13.042,13.17,12.992,13.17,2567807,0
2015-10-30,13.17,13.197,12.899,12.931,2280853,0
2015-11-02,12.889,13.197,12.864,13.197,3058553,0
2015-11-03,13.155,13.178,12.982,13.052,2925711,0
2015-11-04,13.118,13.118,12.669,12.762,3457186,0
2015-11-05,12.762,12.822,12.694,12.728,1804784,0
2015-11-06,12.575,12.6,12.293,12.362,4294830,0
2015-11-09,12.268,12.337,12.089,12.184,3806114,0
2015-11-10,12.157,12.26,12.055,12.174,2573094,0
2015-11-11,12.242,12.242,12.063,12.063,2085162,0
2015-11-12,12.012,12.047,11.781,11.808,2416282,0
2015-11-13,11.842,11.936,11.68,11.833,3122810,0
2015-11-16,11.842,11.971,11.801,11.927,3222534,0
2015-11-17,11.919,11.971,11.833,11.852,3176134,0
2015-11-18,11.902,11.936,11.808,11.894,2142717,0
2015-11-19,11.944,11.971,11.884,11.944,2323960,0
2015-11-20,11.978,12.106,11.961,12.089,2315620,0
2015-11-23,12.097,12.147,12.005,12.073,2228229,0
2015-11-24,12.021,12.199,11.978,12.166,1973104,0
2015-11-25,12.147,12.242,12.106,12.174,1866214,0
2015-11-27,12.174,12.285,12.147,12.25,1006520,0
2015-11-30,12.276,12.48,12.25,12.303,2662128,0
2015-12-01,12.328,12.471,12.328,12.413,1607162,0
2015-12-02,12.37,12.42,12.147,12.157,2013682,0
2015-12-03,12.089,12.147,11.953,11.986,2205185,0
2015-12-04,11.996,12.208,11.961,12.141,2074121,0
2015-12-07,12.106,12.184,12.012,12.157,1878549,0
2015-12-08,12.106,12.199,11.944,12.147,2573640,0
2015-12-09,12.114,12.225,12.021,12.114,2041702,0
2015-12-10,12.106,12.191,11.927,11.944,2061554,0
2015-12-11,11.902,11.944,11.825,11.902,2058378,0
2015-12-14,11.852,11.953,11.604,11.808,2718490,0
2015-12-15,11.791,12.106,11.731,12.081,2231167,0
2015-12-16,12.141,12.31,12.073,12.26,2234454,0
2015-12-17,12.26,12.285,12.063,12.123,2267813,0
2015-12-18,12.106,12.106,11.971,11.986,4687855,0
2015-12-21,12.081,12.106,11.919,12.106,2306810,0
2015-12-22,12.123,12.26,12.123,12.147,1656667,0
2015-12-23,12.184,12.48,12.166,12.48,2200625,0
2015-12-24,12.471,12.522,12.378,12.471,1000132,0
2015-12-28,12.438,12.591,12.413,12.591,2849961,0
2015-12-29,12.617,12.752,12.558,12.752,3198015,0
2015-12-30,12.711,12.771,12.642,12.771,2570091,0
2015-12-31,12.771,12.771,12.566,12.633,2531098,0
2016-01-04,12.6,12.874,12.498,12.864,4114740,0
2016-01-05,12.855,13.307,12.762,13.197,5556427,0
2016-01-06,13.111,13.281,13.052,13.205,6731124,0
2016-01-07,13.052,13.17,12.915,12.915,3784007,0
2016-01-08,12.957,13.001,12.874,12.931,3962717,0
2016-01-11,12.982,13.071,12.907,13.001,5276836,0
2016-01-12,13.197,13.197,12.788,12.838,3229500,0
2016-01-13,12.864,13.009,12.752,12.762,2740407,0
2016-01-14,12.83,12.974,12.633,12.838,3402650,0
2016-01-15,12.651,13.001,12.558,12.974,3362053,0
2016-01-19,13.017,13.281,12.95,13.025,4176431,0
2016-01-20,12.956,12.991,12.161,12.484,4610779,0
2016-01-21,12.545,12.973,12.444,12.684,3056576,0
2016-01-22,12.807,13.144,12.798,13.053,2236995,0
2016-01-25,13.017,13.202,12.85,12.981,2292193,0
2016-01-26,13.017,13.305,13,13.305,3098904,0
2016-01-27,13.217,13.217,12.712,12.79,3253264,0
2016-01-28,12.929,12.991,12.459,12.474,2461188,0
2016-01-29,12.572,12.684,12.449,12.65,3306601,0
2016-02-01,12.415,12.956,12.415,12.826,2251767,0
2016-02-02,12.79,12.921,12.58,12.86,1629624,0
2016-02-03,12.912,13.297,12.885,13.183,2153724,0
2016-02-04,13.183,13.305,13.061,13.28,1842003,0
2016-02-05,13.217,13.365,13.113,13.313,1482574,0
2016-02-08,13.226,13.261,12.925,13.13,2184607,0
2016-02-09,12.991,13,12.231,12.257,2968899,0
2016-02-10,12.318,12.396,12.151,12.187,1900243,0
2016-02-11,12.099,12.117,11.823,11.899,2358265,0
2016-02-12,11.942,12.117,11.828,12.074,2791773,0
2016-02-16,12.17,12.467,12.038,12.467,1687049,0
2016-02-17,12.511,12.885,12.511,12.668,1348106,0
2016-02-18,12.763,13.008,12.615,12.973,1161005,0
2016-02-19,12.842,13.017,12.826,12.826,1836424,0
2016-02-22,12.895,13.149,12.86,12.885,2271189,0
2016-02-23,12.956,13.086,12.606,12.712,2791194,0
2016-02-24,12.816,13.019,12.58,12.938,2621416,0
2016-02-25,13.053,13.471,13.053,13.385,1770689,0
2016-02-26,13.41,13.514,13.305,13.385,2303329,0
2016-02-29,13.428,13.786,13.418,13.638,2338847,0
2016-03-01,13.733,14.032,13.677,13.978,1909852,0
2016-03-02,13.926,14.171,13.892,14.108,2965597,0
2016-03-03,14.143,14.313,14.047,14.311,1632488,0
2016-03-04,14.311,14.707,14.265,14.633,2318299,0
2016-03-07,14.587,14.991,14.554,14.982,2781168,0
2016-03-08,15.026,15.105,14.301,14.406,3197861,0
2016-03-09,14.406,14.774,14.406,14.449,3084777,0
2016-03-10,14.477,14.584,14.056,14.171,3142506,0
2016-03-11,14.371,14.733,14.371,14.587,2075396,0
2016-03-14,14.544,14.895,14.544,14.774,2621432,0
2016-03-15,14.722,14.799,14.428,14.746,1764848,0
2016-03-16,14.693,14.939,14.65,14.843,3050441,0
2016-03-17,14.843,15.288,14.82,15.253,4418904,0
2016-03-18,15.219,15.323,15.052,15.096,3609745,0
2016-03-21,15.034,15.175,15,15.123,1442584,0
2016-03-22,15.052,15.157,14.939,15.018,1545230,0
2016-03-23,15.026,15.078,14.877,14.982,1477851,0
2016-03-24,14.905,14.991,14.607,14.965,1335498,0
2016-03-28,14.982,15.157,14.948,15.123,942432,0
2016-03-29,15.078,15.543,15.065,15.533,1760797,0
2016-03-30,15.566,15.602,15.297,15.323,1548500,0
2016-03-31,15.279,15.664,15.253,15.629,1743911,0
2016-04-01,15.552,15.566,15.219,15.508,1717471,0
2016-04-04,15.508,15.607,15.394,15.428,1161729,0
2016-04-05,15.375,15.538,15.315,15.418,1121290,0
2016-04-06,15.394,15.428,15.184,15.358,1333863,0
2016-04-07,15.323,15.499,15.235,15.315,1347168,0
2016-04-08,15.402,15.515,15.332,15.471,1148837,0
2016-04-11,15.559,15.655,15.504,15.639,969957,0
2016-04-12,15.664,15.891,15.647,15.874,1590976,0
2016-04-13,15.883,15.91,15.716,15.856,1294298,0
2016-04-14,15.831,15.879,15.664,15.734,1638542,0
2016-04-15,15.698,15.917,15.698,15.812,2041691,0
2016-04-18,15.796,15.869,15.716,15.821,1671235,0
2016-04-19,15.883,16.206,15.812,16.198,2265259,0
2016-04-20,16.188,16.222,15.812,15.865,1490712,0
2016-04-21,15.883,15.901,15.222,15.338,2281473,0
2016-04-22,15.392,15.677,15.356,15.598,3755949,0
2016-04-25,15.598,15.847,15.598,15.802,2253175,0
2016-04-26,15.847,15.901,15.771,15.874,2176409,0
2016-04-27,15.883,15.962,15.748,15.901,2074287,0
2016-04-28,15.785,15.91,15.722,15.794,1306143,0
2016-04-29,15.74,15.82,15.462,15.696,1388560,0
2016-05-02,15.731,15.981,15.672,15.758,2617165,0
2016-05-03,15.704,15.981,15.66,15.945,2147473,0
2016-05-04,15.901,16.235,15.892,16.186,2382076,0
2016-05-05,16.205,16.303,15.937,16.196,2814214,0
2016-05-06,16.177,16.606,16.173,16.579,2466888,0
2016-05-09,16.579,16.785,16.579,16.731,2260942,0
2016-05-10,16.785,16.785,16.489,16.579,1770427,0
2016-05-11,16.552,16.579,16.275,16.356,1957019,0
2016-05-12,16.382,16.464,16.284,16.375,1473866,0
2016-05-13,16.338,16.338,16.008,16.222,2301905,0
2016-05-16,16.222,16.606,16.222,16.526,2589448,0
2016-05-17,16.473,16.583,16.365,16.473,3285580,0
2016-05-18,16.391,16.517,16.133,16.303,3858167,0
2016-05-19,16.142,16.347,16.035,16.303,2187199,0
2016-05-20,16.382,16.435,16.284,16.391,1775214,0
2016-05-23,16.419,16.464,16.275,16.41,1332971,0
2016-05-24,16.517,16.757,16.435,16.74,3550136,0
2016-05-25,16.74,16.82,16.517,16.696,2839043,0
2016-05-26,16.66,16.794,16.606,16.677,1887570,0
2016-05-27,16.66,16.775,16.632,16.731,1109628,0
2016-05-31,16.721,16.749,16.579,16.677,1889072,0
2016-06-01,16.642,16.696,16.445,16.588,1723164,0
2016-06-02,16.517,16.755,16.489,16.74,1254571,0
2016-06-03,16.874,16.989,16.802,16.973,1328881,0
2016-06-06,16.964,17.052,16.824,16.91,1435919,0
2016-06-07,16.919,17.15,16.919,17.034,1053344,0
2016-06-08,17.034,17.106,16.998,17.052,2464408,0
2016-06-09,17.034,17.096,16.973,17.008,2112692,0
2016-06-10,16.954,16.981,16.874,16.944,1594483,0
2016-06-13,16.944,17.124,16.944,16.998,1593884,0
2016-06-14,17.008,17.034,16.91,16.954,1017710,0
2016-06-15,16.973,17.208,16.954,17.106,1363677,0
2016-06-16,17.106,17.384,17.061,17.374,1424090,0
2016-06-17,17.453,17.847,17.453,17.785,3037770,0
2016-06-20,17.856,17.999,17.731,17.953,2730221,0
2016-06-21,17.946,17.981,17.802,17.892,2399706,0
2016-06-22,17.811,17.811,17.642,17.686,1295342,0
2016-06-23,17.793,17.908,17.793,17.908,1001344,0
2016-06-24,17.625,18.071,17.463,17.927,3370178,0
2016-06-27,17.757,18.424,17.748,18.366,2790855,0
2016-06-28,18.411,18.873,18.229,18.857,3041602,0
2016-06-29,18.927,19.088,18.642,18.91,3606489,0
2016-06-30,18.963,18.972,18.48,18.597,8005019,0
2016-07-01,18.803,18.981,18.708,18.919,1917000,0
2016-07-05,18.837,18.972,18.759,18.837,1706661,0
2016-07-06,18.775,19.142,18.749,19.114,1474866,0
2016-07-07,19.124,19.195,18.857,18.972,1071799,0
2016-07-08,18.963,19.33,18.963,19.293,1450462,0
2016-07-11,19.347,19.449,19.158,19.409,1215517,0
2016-07-12,19.338,19.507,19.33,19.507,967394,0
2016-07-13,19.498,19.658,19.445,19.649,1300325,0
2016-07-14,19.722,19.732,19.526,19.544,1264934,0
2016-07-15,19.526,19.722,19.427,19.702,1368636,0
2016-07-18,19.634,19.82,19.634,19.82,1002869,0
2016-07-19,19.82,19.953,19.688,19.928,1225146,0
2016-07-20,19.936,19.982,19.691,19.798,2336122,0
2016-07-21,19.818,19.899,19.599,19.728,1634028,0
2016-07-22,19.663,19.991,19.591,19.936,2062104,0
2016-07-25,19.828,19.991,19.728,19.763,2553946,0
2016-07-26,19.792,19.818,19.373,19.454,2248289,0
2016-07-27,19.454,19.5,19.128,19.273,3293198,0
2016-07-28,19.192,19.899,19.163,19.873,2077578,0
2016-07-29,19.883,20.336,19.873,20.181,1267865,0
2016-08-01,20.254,20.318,20.1,20.254,865129,0
2016-08-02,20.263,20.336,20.045,20.118,1152484,0
2016-08-03,20.036,20.145,19.863,20.036,1409609,0
2016-08-04,20.154,20.282,20.045,20.282,1620548,0
2016-08-05,20.154,20.282,19.818,20.045,1589101,0
2016-08-08,19.999,20.145,19.783,19.798,2290865,0
2016-08-09,19.918,20.218,19.808,20.127,1698824,0
2016-08-10,20.127,20.287,20.009,20.054,2579890,0
2016-08-11,20.081,20.209,19.745,19.863,1599164,0
2016-08-12,19.982,20.3,19.858,20.081,1065642,0
2016-08-15,20.127,20.308,20.004,20.118,1628910,0
2016-08-16,20.118,20.118,19.564,19.663,2408769,0
2016-08-17,19.645,19.748,19.336,19.663,2145060,0
2016-08-18,19.753,19.883,19.495,19.591,2975883,0
2016-08-19,19.582,19.699,19.282,19.473,1834890,0
2016-08-22,19.409,19.756,19.404,19.728,1579118,0
2016-08-23,19.853,20.118,19.783,20.09,1312978,0
2016-08-24,20.09,20.09,19.658,19.873,1108257,0
2016-08-25,19.818,20.1,19.818,19.963,814298,0
2016-08-26,19.945,20.064,19.464,19.609,1123275,0
2016-08-29,19.663,20.009,19.663,19.908,1000906,0
2016-08-30,19.963,20.282,19.728,20.254,1894693,0
2016-08-31,20.19,20.391,19.853,20.3,3131329,0
2016-09-01,20.327,20.427,20.036,20.418,2860295,0
2016-09-02,20.445,20.936,20.418,20.827,2626643,0
2016-09-06,20.89,21.29,20.694,21.28,2652796,0
2016-09-07,21.28,21.672,21.163,21.59,2408414,0
2016-09-08,21.444,21.598,21.309,21.463,2128981,0
2016-09-09,21.218,21.359,20.136,20.154,2373079,0
2016-09-12,19.999,20.445,19.945,20.145,3282739,0
2016-09-13,20.109,20.136,19.5,19.528,1654427,0
2016-09-14,19.509,19.792,19.464,19.628,956756,0
2016-09-15,19.673,19.708,19.473,19.663,1078120,0
2016-09-16,19.554,19.683,19.473,19.628,1415842,0
2016-09-19,19.645,20.218,19.628,20.154,1576554,0
2016-09-20,20.336,20.336,20.118,20.209,2235532,0
2016-09-21,20.236,20.763,20.036,20.755,1797506,0
2016-09-22,20.9,21.213,20.809,21.18,2460398,0
2016-09-23,20.999,21.399,20.922,21.245,2121123,0
2016-09-26,21.254,21.503,21.053,21.38,1459578,0
2016-09-27,21.372,21.402,20.963,21.008,1133796,0
2016-09-28,21.073,21.354,21.045,21.335,1216804,0
2016-09-29,21.163,21.254,20.881,20.999,1349904,0
2016-09-30,21.126,21.163,20.626,20.635,1787189,0
2016-10-03,20.717,20.717,20.29,20.635,1822578,0
2016-10-04,20.61,20.845,19.899,20.027,2044146,0
2016-10-05,20.054,20.245,19.273,19.309,2286481,0
2016-10-06,19.318,19.554,18.691,19.509,3455378,0
2016-10-07,19.591,19.873,19.228,19.637,2084846,0
2016-10-10,19.654,20.027,19.654,19.837,1488056,0
2016-10-11,19.818,20.09,19.663,19.808,2083037,0
2016-10-12,19.818,20.045,19.673,20.018,1588912,0
2016-10-13,19.954,20.209,19.891,20.045,1446011,0
2016-10-14,20.054,20.154,19.799,19.837,1697079,0
2016-10-17,19.936,20.09,19.808,19.837,1042898,0
2016-10-18,19.963,20.081,19.896,19.973,875633,0
2016-10-19,19.927,20.315,19.839,20.213,1409919,0
2016-10-20,19.677,20.092,19.677,20.037,2103535,0
2016-10-21,19.907,19.944,19.779,19.843,1214078,0
2016-10-24,19.852,20.028,19.657,19.805,1196887,0
2016-10-25,19.805,19.889,19.695,19.733,1334408,0
2016-10-26,19.695,19.733,19.408,19.556,1089169,0
2016-10-27,19.556,19.565,18.788,18.816,2570704,0
2016-10-28,18.779,19.408,18.733,19.279,2670755,0
2016-10-31,19.334,19.723,19.243,19.677,1776313,0
2016-11-01,19.631,19.733,18.951,19.039,3055314,0
2016-11-02,19.075,19.177,18.714,18.723,2465336,0
2016-11-03,18.752,18.752,17.97,18.021,3608967,0
2016-11-04,17.984,18.17,17.687,17.696,4014100,0
2016-11-07,17.984,18.206,17.548,17.687,4459005,0
2016-11-08,17.614,17.624,17.397,17.484,3790227,0
2016-11-09,17.068,17.531,16.873,17.003,3556943,0
2016-11-10,16.984,17.003,16.088,16.18,4042859,0
2016-11-11,16.199,16.477,16.18,16.375,2492409,0
2016-11-14,16.375,17.146,16.309,16.993,5119791,0
2016-11-15,17.003,17.373,16.842,16.855,2520227,0
2016-11-16,16.845,17.022,16.689,16.809,2155406,0
2016-11-17,16.993,17.012,16.43,16.513,1791846,0
2016-11-18,16.596,16.604,16.309,16.438,2029862,0
2016-11-21,16.531,16.706,16.43,16.467,1426484,0
2016-11-22,16.485,16.753,16.472,16.54,2078486,0
2016-11-23,16.401,16.725,16.365,16.716,1588384,0
2016-11-25,16.706,16.883,16.661,16.762,607727,0
2016-11-28,16.791,16.845,16.633,16.661,2185078,0
2016-11-29,16.698,17.105,16.698,16.92,1740833,0
2016-11-30,16.689,16.827,16.351,16.706,2905098,0
2016-12-01,16.643,16.661,16.18,16.282,2343643,0
2016-12-02,16.448,17.028,16.402,16.569,2398363,0
2016-12-05,16.643,16.753,16.216,16.467,3981864,0
2016-12-06,16.531,16.795,16.49,16.781,1942003,0
2016-12-07,16.771,17.197,16.762,17.179,2110971,0
2016-12-08,17.095,17.261,16.818,17.123,2142059,0
2016-12-09,17.169,17.322,16.984,17.022,2405138,0
2016-12-12,17.003,17.271,16.865,17.012,2547143,0
2016-12-13,16.791,16.929,16.643,16.735,2894986,0
2016-12-14,16.781,16.845,16.134,16.16,3703322,0
2016-12-15,16.189,16.401,15.856,15.921,6028977,0
2016-12-16,16.004,16.411,15.958,16.328,4549032,0
2016-12-19,16.355,16.901,16.355,16.753,1922406,0
2016-12-20,16.791,16.984,16.67,16.818,1272823,0
2016-12-21,17.077,17.207,16.448,16.457,2539874,0
2016-12-22,16.421,16.716,16.392,16.559,2334000,0
2016-12-23,16.587,16.901,16.577,16.771,1227646,0
2016-12-27,16.799,16.855,16.623,16.781,993126,0
2016-12-28,16.799,16.827,16.596,16.735,1390755,0
2016-12-29,17.049,17.383,16.987,17.281,2962548,0
2016-12-30,17.317,17.624,17.188,17.512,2131021,0
2017-01-03,17.771,17.771,17.383,17.631,2125173,0
2017-01-04,17.65,17.905,17.63,17.827,2152835,0
2017-01-05,17.817,18.021,17.65,17.955,1871576,0
2017-01-06,17.9,17.955,17.687,17.836,1491630,0
2017-01-09,17.882,17.924,17.682,17.742,1998466,0
2017-01-10,17.78,17.827,17.493,17.493,2106913,0
2017-01-11,17.512,17.827,17.438,17.475,2075423,0
2017-01-12,17.577,17.706,17.3,17.614,1859000,0
2017-01-13,17.624,17.785,17.585,17.771,1257246,0
2017-01-17,17.854,18.224,17.821,18.216,1820636,0
2017-01-18,18.17,18.326,17.955,17.975,1603692,0
2017-01-19,17.946,18.06,17.578,17.729,1641779,0
2017-01-20,17.7,18.031,17.7,17.955,1188154,0
2017-01-23,17.984,18.201,17.956,18.125,1225353,0
2017-01-24,18.144,18.332,18.069,18.181,1401918,0
2017-01-25,18.107,18.238,17.937,18.06,1057822,0
2017-01-26,18.022,18.191,17.851,18.031,1219109,0
2017-01-27,18.04,18.116,17.644,17.767,1006177,0
2017-01-30,17.786,17.913,17.653,17.898,1118355,0
2017-01-31,17.908,18.221,17.842,17.984,1386971,0
2017-02-01,17.937,18.181,17.804,17.871,1661127,0
2017-02-02,17.965,18.04,17.842,17.955,1151643,0
2017-02-03,18.078,18.305,18.031,18.181,900764,0
2017-02-06,18.221,18.305,18.134,18.221,745968,0
2017-02-07,18.191,18.362,18.164,18.221,841373,0
2017-02-08,18.248,18.456,18.125,18.446,1093082,0
2017-02-09,18.456,18.484,18.191,18.277,938594,0
2017-02-10,18.211,18.446,18.181,18.427,608034,0
2017-02-13,18.474,18.635,18.371,18.494,941995,0
2017-02-14,18.474,18.494,18.097,18.389,1016534,0
2017-02-15,18.268,18.494,18.107,18.437,1124127,0
2017-02-16,18.427,18.749,18.427,18.692,1209894,0
2017-02-17,18.702,18.739,18.427,18.593,1082047,0
2017-02-21,18.521,18.965,18.456,18.9,955020,0
2017-02-22,18.9,19.131,18.862,18.875,1272790,0
2017-02-23,19.022,19.022,18.749,18.88,1426524,0
2017-02-24,18.88,19.106,18.749,19.069,2884731,0
2017-02-27,19.74,19.778,18.937,19.428,1712469,0
2017-02-28,19.589,19.654,19.287,19.352,2775587,0
2017-03-01,19.352,19.371,19.126,19.297,2361702,0
2017-03-02,19.163,19.183,19.032,19.136,1852589,0
2017-03-03,19.136,19.4,18.994,19.371,1962026,0
2017-03-06,19.287,19.314,18.91,19.116,1739522,0
2017-03-07,19.041,19.23,18.89,18.994,1438331,0
2017-03-08,18.9,18.928,18.531,18.588,1455639,0
2017-03-09,18.578,18.729,18.144,18.229,1893923,0
2017-03-10,18.305,18.56,18.031,18.229,2015135,0
2017-03-13,18.248,18.457,18.164,18.268,1563129,0
2017-03-14,18.258,18.342,18.06,18.211,990523,0
2017-03-15,18.295,18.806,18.164,18.739,2675990,0
2017-03-16,18.739,18.823,18.625,18.796,1741541,0
2017-03-17,18.833,19.008,18.766,18.843,3899103,0
2017-03-20,18.843,18.88,18.739,18.776,1208898,0
2017-03-21,18.862,18.89,18.598,18.655,1352354,0
2017-03-22,18.692,18.814,18.531,18.796,2317780,0
2017-03-23,18.786,19.079,18.743,18.937,2153322,0
2017-03-24,18.928,19.079,18.91,18.984,1478013,0
2017-03-27,19.012,19.314,18.957,19.146,2123443,0
2017-03-28,19.116,19.163,18.947,19.098,1746353,0
2017-03-29,19.106,19.343,19.098,19.21,2040179,0
2017-03-30,19.155,19.22,19.012,19.146,1407066,0
2017-03-31,19.116,19.257,19.074,19.116,1759374,0
2017-04-03,19.136,19.607,19.069,19.58,1982311,0
2017-04-04,19.58,19.768,19.523,19.74,1281545,0
2017-04-05,19.758,19.909,19.74,19.778,1361844,0
2017-04-06,19.787,19.994,19.598,19.929,1176275,0
2017-04-07,20.004,20.296,19.957,20.014,3878368,0
2017-04-10,19.966,20.183,19.862,20.136,1988216,0
2017-04-11,20.155,20.552,20.139,20.542,1862155,0
2017-04-12,20.58,20.604,20.438,20.505,1497604,0
2017-04-13,20.514,20.665,20.448,20.523,2380422,0
2017-04-17,20.599,20.967,20.552,20.948,2825719,0
2017-04-18,20.91,21.26,20.863,21.184,2845510,0
2017-04-19,21.155,21.328,21.03,21.088,2363811,0
2017-04-20,21.088,21.184,20.973,21.174,3394333,0
2017-04-21,21.078,21.242,21.012,21.146,1497301,0
2017-04-24,21.136,21.136,20.454,20.896,2120163,0
2017-04-25,20.886,20.968,20.828,20.934,2067381,0
2017-04-26,20.858,20.934,20.675,20.732,2104109,0
2017-04-27,20.742,21.088,20.636,20.915,2480429,0
2017-04-28,20.867,20.867,20.434,20.675,2139082,0
2017-05-01,20.627,20.79,20.521,20.684,2129280,0
2017-05-02,20.627,20.732,20.348,20.416,1524662,0
2017-05-03,20.416,20.464,20.118,20.185,1263416,0
2017-05-04,20.05,20.102,19.695,20.031,2061019,0
2017-05-05,19.8,20.252,19.8,20.204,1100914,0
2017-05-08,20.214,20.3,19.777,19.81,2566665,0
2017-05-09,19.858,19.883,19.542,19.666,1749804,0
2017-05-10,19.724,20.012,19.628,19.935,1916301,0
2017-05-11,19.878,20.329,19.752,20.3,2082985,0
2017-05-12,20.329,20.723,20.329,20.656,2700137,0
2017-05-15,20.434,20.636,20.041,20.128,2677519,0
2017-05-16,20.137,20.176,19.878,20.098,1831324,0
2017-05-17,20.089,20.214,19.974,20.108,2325932,0
2017-05-18,20.176,20.464,19.926,20.416,1893159,0
2017-05-19,20.617,20.656,20.309,20.521,1465113,0
2017-05-22,20.55,20.641,20.348,20.425,1353510,0
2017-05-23,20.502,20.656,20.444,20.531,891559,0
2017-05-24,20.502,20.723,20.444,20.55,1257616,0
2017-05-25,20.608,20.627,20.368,20.386,921697,0
2017-05-26,20.386,20.386,20.166,20.29,930749,0
2017-05-30,20.31,20.386,20.185,20.224,726085,0
2017-05-31,20.262,20.454,20.137,20.31,1622578,0
2017-06-01,20.31,20.512,20.079,20.464,1289032,0
2017-06-02,20.617,20.761,20.503,20.675,1068243,0
2017-06-05,20.646,20.704,20.348,20.483,1137867,0
2017-06-06,20.492,20.531,20.252,20.262,1272948,0
2017-06-07,20.272,20.396,20.224,20.338,1493076,0
2017-06-08,20.281,20.406,20.06,20.281,953723,0
2017-06-09,20.242,20.454,20.184,20.348,1143489,0
2017-06-12,20.368,20.579,20.233,20.56,1349779,0
2017-06-13,20.502,20.694,20.434,20.636,1415460,0
2017-06-14,20.848,20.954,20.555,20.617,1089570,0
2017-06-15,20.531,20.771,20.425,20.608,1112132,0
2017-06-16,20.646,20.728,20.483,20.723,2157111,0
2017-06-19,20.732,20.896,20.583,20.858,967248,0
2017-06-20,20.877,20.992,20.665,20.838,854192,0
2017-06-21,20.819,21.03,20.761,20.906,1209759,0
2017-06-22,20.896,21.03,20.718,20.809,1425751,0
2017-06-23,20.828,21.098,20.819,20.848,2072154,0
2017-06-26,20.848,21.146,20.848,21.059,1027043,0
2017-06-27,20.992,21.098,20.531,20.579,1270724,0
2017-06-28,20.598,20.617,20.411,20.416,1296965,0
2017-06-29,20.29,20.377,19.532,19.56,1867085,0
2017-06-30,19.686,19.757,19.542,19.638,1620190,0
2017-07-03,19.752,19.916,19.656,19.868,1599315,0
2017-07-05,19.887,19.916,19.537,19.618,1420417,0
2017-07-06,19.532,19.599,18.888,18.908,2478712,0
2017-07-07,18.908,18.994,18.638,18.888,2582558,0
2017-07-10,18.926,19.1,18.57,18.628,2319322,0
2017-07-11,18.667,18.85,18.532,18.61,1539857,0
2017-07-12,18.83,19.09,18.782,18.916,1870154,0
2017-07-13,18.984,19.057,18.845,18.946,2124531,0
2017-07-14,19.07,19.196,18.83,18.916,2021694,0
2017-07-17,19.004,19.052,18.888,18.946,1197728,0
2017-07-18,19.004,19.07,18.86,18.898,1626528,0
2017-07-19,18.956,19.148,18.835,18.984,2396679,0
2017-07-20,19.023,19.249,18.945,18.945,2983816,0
2017-07-21,18.984,18.999,18.778,18.861,1338695,0
2017-07-24,18.915,19.013,18.69,18.788,1841633,0
2017-07-25,18.827,18.896,18.651,18.866,3645418,0
2017-07-26,18.886,19.082,18.788,18.984,3483531,0
2017-07-27,18.984,19.092,18.759,18.837,1944158,0
2017-07-28,18.817,18.964,18.759,18.945,2481328,0
2017-07-31,18.925,19.102,18.773,19.062,2678028,0
2017-08-01,19.082,19.141,18.866,18.925,3198577,0
2017-08-02,18.886,19.028,18.778,18.817,2921026,0
2017-08-03,18.778,18.876,18.136,18.406,2695519,0
2017-08-04,18.493,18.493,18.259,18.474,1251823,0
2017-08-07,18.504,18.695,18.416,18.543,2038906,0
2017-08-08,18.504,18.626,18.465,18.602,1577440,0
2017-08-09,18.582,18.695,18.465,18.67,1878189,0
2017-08-10,18.621,18.71,18.489,18.523,1545161,0
2017-08-11,18.592,18.592,18.288,18.504,1436653,0
2017-08-14,18.612,18.974,18.484,18.886,1528308,0
2017-08-15,18.847,18.866,18.7,18.817,774498,0
2017-08-16,18.837,19.013,18.837,18.906,1209520,0
2017-08-17,18.945,18.979,18.837,18.857,761799,0
2017-08-18,18.876,18.881,18.602,18.646,1209087,0
2017-08-21,18.621,19.053,18.553,18.984,920626,0
2017-08-22,19.013,19.023,18.729,18.827,787881,0
2017-08-23,18.778,19.082,18.7,18.994,628911,0
2017-08-24,19.004,19.151,18.974,18.974,896174,0
2017-08-25,19.033,19.258,19.004,19.141,610069,0
2017-08-28,19.131,19.17,18.945,19.023,586977,0
2017-08-29,19.023,19.18,18.935,19.082,633156,0
2017-08-30,19.072,19.209,18.925,19.209,655397,0
2017-08-31,19.16,19.396,19.16,19.327,973523,0
2017-09-01,19.298,19.459,19.293,19.366,583679,0
2017-09-05,19.366,19.539,19.205,19.327,835061,0
2017-09-06,19.405,19.552,19.317,19.327,724158,0
2017-09-07,19.415,19.454,19.298,19.376,595608,0
2017-09-08,19.337,19.69,19.307,19.562,770793,0
2017-09-11,19.572,19.866,19.552,19.699,635301,0
2017-09-12,19.641,19.783,19.445,19.513,940861,0
2017-09-13,19.464,19.533,19.273,19.288,702954,0
2017-09-14,19.258,19.435,19.151,19.386,731698,0
2017-09-15,19.415,19.719,19.366,19.719,1893481,0
2017-09-18,19.709,19.753,19.543,19.621,863425,0
2017-09-19,19.621,19.719,19.405,19.454,913860,0
2017-09-20,19.464,19.601,19.288,19.366,782372,0
2017-09-21,19.445,19.503,19.151,19.151,1019958,0
2017-09-22,19.278,19.356,19.004,19.033,682048,0
2017-09-25,19.043,19.288,19.033,19.16,815274,0
2017-09-26,19.131,19.16,18.935,19.004,784932,0
2017-09-27,18.964,19.033,18.719,18.837,1014276,0
2017-09-28,18.808,19.121,18.806,19.111,952252,0
2017-09-29,19.111,19.19,18.935,19.16,1085182,0
2017-10-02,19.102,19.18,18.959,19.023,800270,0
2017-10-03,19.033,19.268,18.951,19.2,1089439,0
2017-10-04,19.278,19.298,19.121,19.278,639501,0
2017-10-05,19.249,19.337,19.033,19.062,938347,0
2017-10-06,19.013,19.082,18.808,18.994,774411,0
2017-10-09,19.023,19.151,19.013,19.062,569167,0
2017-10-10,19.111,19.18,18.915,19.033,1110190,0
2017-10-11,19.043,19.16,18.999,19.023,784946,0
2017-10-12,19.062,19.072,18.866,19.004,763769,0
2017-10-13,19.141,19.294,19.057,19.17,904800,0
2017-10-16,19.19,19.278,19.083,19.209,934932,0
2017-10-17,19.16,19.298,19.111,19.219,875620,0
2017-10-18,19.219,19.229,19.111,19.2,929015,0
2017-10-19,19.2,19.327,19.146,19.18,946766,0
2017-10-20,19.17,19.17,18.87,18.88,1200717,0
2017-10-23,18.87,18.94,18.625,18.71,1167168,0
2017-10-24,18.71,18.91,18.48,18.55,1043073,0
2017-10-25,18.49,18.57,18.26,18.46,899223,0
2017-10-26,18.52,18.59,18.28,18.33,955607,0
2017-10-27,18.33,18.64,18.2799,18.56,1002363,0
2017-10-30,18.56,18.67,18.452,18.54,862359,0
2017-10-31,18.54,18.54,18.36,18.4,1159953,0
2017-11-01,18.43,18.5399,18.305,18.49,1203304,0
2017-11-02,18.5,18.66,18.48,18.55,1271030,0
2017-11-03,18.52,18.655,18.47,18.56,1470663,0
2017-11-06,18.58,18.88,18.56,18.75,1158632,0
2017-11-07,18.8,19.05,18.76,18.95,2539501,0
2017-11-08,18.91,19.04,18.89,18.98,1083926,0
2017-11-09,18.85,19.35,18.81,18.85,1149794,0
2017-11-10,18.8,19.22,18.77,19.18,1116801,0
