Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.186,23.734,23.186,23.589,1369279,0
2005-02-28,23.866,23.999,23.615,23.742,1466752,0
2005-03-01,23.874,24.121,23.742,23.847,1221381,0
2005-03-02,24.216,24.301,23.699,23.874,1113426,0
2005-03-03,23.839,24.301,23.83,24.112,834520,0
2005-03-04,24.252,24.499,24.044,24.326,518458,0
2005-03-07,24.432,24.705,24.404,24.635,569928,0
2005-03-08,24.644,24.843,24.395,24.697,691044,0
2005-03-09,24.609,24.678,24.377,24.499,594738,0
2005-03-10,24.481,24.732,24.359,24.432,790615,0
2005-03-11,24.6,24.875,24.55,24.688,777105,0
2005-03-14,24.816,24.989,24.525,24.741,860022,0
2005-03-15,24.791,24.859,24.129,24.163,865030,0
2005-03-16,24.008,24.334,23.786,24.079,909863,0
2005-03-17,24.129,24.172,23.856,24.008,885524,0
2005-03-18,23.956,24.079,23.83,24.026,913124,0
2005-03-21,23.856,24.017,23.672,23.83,646209,0
2005-03-22,23.923,24.035,23.451,23.493,476767,0
2005-03-23,23.39,23.546,23.254,23.417,602541,0
2005-03-24,23.381,23.442,23.151,23.151,412132,0
2005-03-28,23.202,23.485,22.849,22.962,774891,0
2005-03-29,22.867,23.125,22.686,22.84,805401,0
2005-03-30,22.84,23.372,22.832,23.372,491557,0
2005-03-31,23.39,23.451,23.194,23.315,734018,0
2005-04-01,23.399,23.672,23.177,23.287,561662,0
2005-04-04,23.35,23.476,23.177,23.399,381275,0
2005-04-05,23.485,23.641,23.287,23.315,730638,0
2005-04-06,23.417,23.69,23.417,23.562,771750,0
2005-04-07,23.529,23.58,23.263,23.459,578084,0
2005-04-08,23.529,23.571,23.142,23.218,831608,0
2005-04-11,23.381,23.75,23.097,23.699,1135789,0
2005-04-12,23.651,24.458,23.521,24.318,1592758,0
2005-04-13,24.404,24.525,24.044,24.07,1743099,0
2005-04-14,24.07,24.07,23.186,23.202,1466171,0
2005-04-15,23.381,23.381,22.832,22.911,1375334,0
2005-04-18,23.065,23.485,22.902,23.425,729010,0
2005-04-19,23.417,23.699,23.296,23.624,969839,0
2005-04-20,23.633,23.633,22.514,22.636,1993479,0
2005-04-21,22.723,22.858,21.94,22.111,2175500,0
2005-04-22,21.94,21.964,21.388,21.638,2526842,0
2005-04-25,21.638,22.086,21.638,21.94,795037,0
2005-04-26,21.682,21.811,21.254,21.33,2213694,0
2005-04-27,21.244,21.486,21.081,21.414,1759173,0
2005-04-28,21.414,21.811,21.177,21.441,1938397,0
2005-04-29,21.423,21.715,21.313,21.715,1318154,0
2005-05-02,21.715,22.103,21.715,22.044,769768,0
2005-05-03,22.035,22.308,21.964,22.12,843485,0
2005-05-04,21.964,22.448,21.964,22.196,996857,0
2005-05-05,22.18,22.378,21.999,22.258,958776,0
2005-05-06,22.265,22.283,21.956,22.206,568531,0
2005-05-09,22.139,22.385,22.026,22.345,509373,0
2005-05-10,22.326,22.43,22.215,22.345,856642,0
2005-05-11,22.354,22.457,22.156,22.43,821124,0
2005-05-12,22.378,22.541,22.129,22.156,548037,0
2005-05-13,22.07,22.094,21.546,21.76,637708,0
2005-05-16,21.725,22.275,21.665,22.231,436942,0
2005-05-17,22.223,22.283,21.881,22.275,599511,0
2005-05-18,22.326,22.581,22.24,22.55,640969,0
2005-05-19,22.55,22.575,22.394,22.541,361941,0
2005-05-20,22.541,22.541,22.24,22.378,376730,0
2005-05-23,22.354,22.457,22.326,22.394,364155,0
2005-05-24,22.215,22.412,22.035,22.335,537907,0
2005-05-25,22.335,22.335,21.923,21.923,498895,0
2005-05-26,21.972,22.24,21.905,22.035,376036,0
2005-05-27,22.206,22.317,22.103,22.308,365898,0
2005-05-31,22.317,22.732,22.215,22.223,1027601,0
2005-06-01,22.223,22.541,22.223,22.402,713172,0
2005-06-02,22.402,22.412,22.196,22.265,547690,0
2005-06-03,22.12,22.206,21.699,21.881,972286,0
2005-06-06,21.795,21.999,21.596,21.923,629208,0
2005-06-07,21.981,22.147,21.795,21.802,599977,0
2005-06-08,21.811,21.855,21.638,21.725,497612,0
2005-06-09,21.725,21.768,21.578,21.638,579714,0
2005-06-10,21.638,21.638,21.423,21.529,1128566,0
2005-06-13,21.538,21.837,21.486,21.656,535929,0
2005-06-14,21.612,21.964,21.578,21.905,407710,0
2005-06-15,21.94,22.299,21.931,22.275,717363,0
2005-06-16,22.532,22.788,22.275,22.765,927914,0
2005-06-17,23.04,23.151,22.876,23.013,1027135,0
2005-06-20,22.884,22.979,22.661,22.67,791778,0
2005-06-21,22.696,22.772,22.498,22.67,599977,0
2005-06-22,22.67,22.928,22.67,22.876,465355,0
2005-06-23,22.867,23.005,22.362,22.385,680331,0
2005-06-24,22.402,22.532,22.008,22.008,1001398,0
2005-06-27,22.06,22.249,22.06,22.156,818099,0
2005-06-28,22.156,22.421,22.156,22.378,1254104,0
2005-06-29,22.43,22.581,22.362,22.457,626878,0
2005-06-30,22.466,22.749,22.223,22.223,803773,0
2005-07-01,22.206,22.772,22.164,22.581,807850,0
2005-07-05,22.581,23.005,22.557,22.849,684057,0
2005-07-06,22.797,22.849,22.412,22.532,848607,0
2005-07-07,22.412,22.772,22.354,22.68,527773,0
2005-07-08,22.609,22.824,22.575,22.686,606500,0
2005-07-11,22.696,23.186,22.686,23.04,952255,0
2005-07-12,22.902,23.218,22.876,23.09,979505,0
2005-07-13,23.399,24.044,23.399,23.512,1550717,0
2005-07-14,23.658,23.699,23.09,23.202,1220450,0
2005-07-15,23.097,23.202,22.911,22.92,778386,0
2005-07-18,22.824,23.116,22.714,22.732,1056716,0
2005-07-19,22.814,23.681,22.814,22.969,1449986,0
2005-07-20,23.186,24.466,23.142,24.441,2367534,0
2005-07-21,24.558,24.697,24.008,24.096,840922,0
2005-07-22,24.234,24.591,24.189,24.475,933156,0
2005-07-25,24.619,24.732,24.096,24.163,799347,0
2005-07-26,24.293,24.6,24.163,24.198,700012,0
2005-07-27,24.088,24.441,23.776,23.856,542798,0
2005-07-28,23.915,24.061,23.812,23.866,536860,0
2005-07-29,23.821,23.956,23.546,23.589,352277,0
2005-08-01,23.699,23.742,23.512,23.529,610923,0
2005-08-02,23.485,24.044,23.399,23.759,798649,0
2005-08-03,23.615,23.786,23.571,23.641,541518,0
2005-08-04,23.641,23.708,23.324,23.425,502853,0
2005-08-05,23.433,23.459,23.218,23.245,538952,0
2005-08-08,23.287,23.417,23.151,23.279,591941,0
2005-08-09,23.287,23.633,23.235,23.571,664728,0
2005-08-10,23.624,23.847,23.35,23.468,832540,0
2005-08-11,23.615,23.672,23.399,23.651,433448,0
2005-08-12,23.615,24.044,23.476,24.035,897984,0
2005-08-15,23.915,24.026,23.716,24.026,901246,0
2005-08-16,23.999,23.999,23.768,23.83,494119,0
2005-08-17,23.83,24.07,23.803,23.972,492836,0
2005-08-18,23.923,23.932,23.759,23.786,530336,0
2005-08-19,23.75,23.75,23.442,23.666,614649,0
2005-08-22,23.856,24.252,23.803,24.252,997323,0
2005-08-23,24.259,24.458,24.189,24.259,1056366,0
2005-08-24,24.259,24.326,23.898,24.146,592408,0
2005-08-25,24.088,24.181,23.923,24.096,732153,0
2005-08-26,24.044,24.096,23.699,23.839,1016187,0
2005-08-29,23.874,23.883,23.571,23.883,1024922,0
2005-08-30,23.874,23.874,23.433,23.708,706417,0
2005-08-31,23.716,24.326,23.69,24.309,1003260,0
2005-09-01,24.342,24.609,24.284,24.432,706882,0
2005-09-02,24.516,24.525,24.216,24.377,357050,0
2005-09-06,24.558,24.749,24.534,24.688,390823,0
2005-09-07,24.723,24.723,24.342,24.458,476070,0
2005-09-08,24.466,24.475,24.207,24.395,402234,0
2005-09-09,24.414,24.55,24.088,24.146,877257,0
2005-09-12,24.163,24.189,23.89,24.112,617094,0
2005-09-13,24.121,24.121,23.607,23.666,659953,0
2005-09-14,23.598,23.69,23.476,23.624,656808,0
2005-09-15,23.624,23.633,22.892,23.202,958891,0
2005-09-16,23.202,23.641,23.168,23.546,1275880,0
2005-09-19,23.553,23.553,23.194,23.263,392106,0
2005-09-20,23.333,23.546,22.911,23.151,430881,0
2005-09-21,23.013,23.013,22.265,22.514,649585,0
2005-09-22,22.43,22.757,22.29,22.661,532667,0
2005-09-23,22.696,22.876,22.466,22.757,481772,0
2005-09-26,22.765,23.04,22.696,22.732,496912,0
2005-09-27,22.732,22.849,22.412,22.59,453242,0
2005-09-28,22.581,22.714,22.24,22.506,642832,0
2005-09-29,22.466,23.177,22.412,23.158,477582,0
2005-09-30,23.168,23.168,22.84,22.969,450096,0
2005-10-03,22.979,23.21,22.78,22.936,613601,0
2005-10-04,22.928,23.142,22.541,22.55,528941,0
2005-10-05,22.421,22.481,22.026,22.035,705253,0
2005-10-06,21.981,22.326,21.864,22.094,1118200,0
2005-10-07,22.164,22.275,22.035,22.147,197508,0
2005-10-10,22.156,22.369,21.991,22.07,352975,0
2005-10-11,22.283,22.385,21.855,21.873,462094,0
2005-10-12,21.656,22.079,21.621,21.873,511235,0
2005-10-13,21.743,21.94,21.486,21.691,728544,0
2005-10-14,21.691,22.354,21.682,22.215,1135323,0
2005-10-17,22.171,22.472,22.129,22.299,583557,0
2005-10-18,22.308,22.581,22.094,22.317,771165,0
2005-10-19,22.326,22.326,21.811,22.06,1097824,0
2005-10-20,21.947,22.421,21.811,22.223,909632,0
2005-10-21,22.283,22.652,22.283,22.472,971236,0
2005-10-24,22.412,22.962,22.412,22.962,575403,0
2005-10-25,22.84,22.849,22.705,22.849,611391,0
2005-10-26,22.661,22.996,22.575,22.911,548855,0
2005-10-27,22.824,22.876,22.55,22.67,350648,0
2005-10-28,22.732,22.996,22.59,22.996,590545,0
2005-10-31,23.08,23.305,22.936,23.271,438570,0
2005-11-01,23.254,23.468,23.013,23.287,421101,0
2005-11-02,23.202,23.699,23.202,23.651,548388,0
2005-11-03,23.708,23.742,23.202,23.364,464188,0
2005-11-04,23.381,23.562,23.168,23.442,528820,0
2005-11-07,23.442,23.821,23.442,23.734,359265,0
2005-11-08,23.553,23.553,23.271,23.372,534877,0
2005-11-09,23.357,23.502,23.254,23.35,521370,0
2005-11-10,23.315,23.681,23.186,23.589,1046233,0
2005-11-11,23.589,23.598,23.151,23.476,1034472,0
2005-11-14,23.485,23.529,22.987,23.333,783974,0
2005-11-15,23.235,23.485,22.962,23.235,501455,0
2005-11-16,23.218,23.35,22.911,23.158,387912,0
2005-11-17,23.125,23.442,23.013,23.442,395249,0
2005-11-18,23.502,23.651,23.364,23.641,355888,0
2005-11-21,23.125,23.425,22.884,23.417,727727,0
2005-11-22,23.296,23.493,23.151,23.425,448584,0
2005-11-23,23.433,23.598,23.271,23.425,442531,0
2005-11-25,23.468,23.476,23.177,23.468,212763,0
2005-11-28,23.521,23.571,23.381,23.512,474905,0
2005-11-29,23.598,23.972,23.598,23.716,513219,0
2005-11-30,23.776,23.839,23.512,23.58,756024,0
2005-12-01,23.793,24.146,23.793,24.121,703621,0
2005-12-02,24.129,24.129,23.615,23.786,374056,0
2005-12-05,23.716,23.742,23.571,23.615,520203,0
2005-12-06,23.624,24.017,23.624,23.776,393152,0
2005-12-07,23.759,23.847,23.512,23.641,519506,0
2005-12-08,23.716,23.856,23.468,23.598,355187,0
2005-12-09,23.598,24.061,23.598,23.915,452079,0
2005-12-12,23.915,24.061,23.571,23.768,391406,0
2005-12-13,23.708,23.89,23.381,23.776,791663,0
2005-12-14,23.734,24.627,23.681,24.45,907183,0
2005-12-15,24.458,24.481,23.949,24.079,347033,0
2005-12-16,24.172,24.714,23.949,24.008,649238,0
2005-12-19,23.907,23.915,23.342,23.372,729010,0
2005-12-20,23.408,23.793,23.263,23.658,507394,0
2005-12-21,23.708,23.964,23.589,23.666,372888,0
2005-12-22,23.786,23.793,23.546,23.759,221962,0
2005-12-23,23.742,23.847,23.681,23.75,176198,0
2005-12-27,23.812,24.318,23.615,23.641,296613,0
2005-12-28,23.651,23.786,23.571,23.726,315826,0
2005-12-29,23.726,23.742,23.408,23.476,299056,0
2005-12-30,23.263,23.381,23.142,23.305,228252,0
2006-01-03,23.305,23.708,23.125,23.546,793992,0
2006-01-04,23.562,23.991,23.521,23.991,1109118,0
2006-01-05,23.991,24.216,23.941,24.138,1705722,0
2006-01-06,24.35,24.395,24.017,24.096,705136,0
2006-01-09,24.07,24.105,23.907,23.956,568653,0
2006-01-10,23.866,24.07,23.726,24.026,602887,0
2006-01-11,24.026,24.035,23.776,23.776,321997,0
2006-01-12,23.734,23.83,23.296,23.399,841273,0
2006-01-13,23.333,23.803,23.333,23.633,656921,0
2006-01-17,23.633,23.633,23.357,23.399,427389,0
2006-01-18,23.399,23.399,21.956,22.326,2670784,0
2006-01-19,22.457,22.557,21.768,21.914,2447535,0
2006-01-20,21.914,21.94,21.185,21.295,2475836,0
2006-01-23,21.38,21.751,21.38,21.563,1351700,0
2006-01-24,21.656,21.768,21.596,21.638,748339,0
2006-01-25,21.578,21.691,21.348,21.469,1075113,0
2006-01-26,21.538,21.682,21.406,21.46,1301035,0
2006-01-27,21.372,21.682,21.372,21.612,569582,0
2006-01-30,21.578,21.648,21.423,21.486,1060209,0
2006-01-31,21.054,21.538,21.054,21.46,558518,0
2006-02-01,21.441,21.612,21.357,21.511,515084,0
2006-02-02,21.529,21.529,20.995,21.027,876093,0
2006-02-03,21.027,21.177,20.807,21.02,668218,0
2006-02-06,20.971,21.372,20.918,21.287,1179457,0
2006-02-07,21.278,21.397,21.159,21.185,534412,0
2006-02-08,21.193,21.571,21.141,21.46,595086,0
2006-02-09,21.469,21.648,21.38,21.555,579947,0
2006-02-10,21.811,21.888,21.563,21.708,1562014,0
2006-02-13,21.708,21.888,21.682,21.751,558168,0
2006-02-14,21.768,22.187,21.734,21.964,797951,0
2006-02-15,21.981,22.187,21.846,22.008,802027,0
2006-02-16,22.111,22.196,21.931,22.196,528009,0
2006-02-17,22.215,22.215,21.947,21.956,381275,0
2006-02-21,22.053,22.129,21.914,21.931,495516,0
2006-02-22,21.931,22.362,21.931,22.326,722488,0
2006-02-23,22.196,22.249,22.035,22.035,369511,0
2006-02-24,22.035,22.07,21.896,22.008,648304,0
2006-02-27,22.07,22.12,21.981,22.026,607200,0
2006-02-28,22.026,22.044,21.751,21.777,618726,0
2006-03-01,21.855,22.139,21.82,22.094,671015,0
2006-03-02,22.094,22.094,21.855,21.981,600794,0
2006-03-03,21.846,21.972,21.596,21.656,812741,0
2006-03-06,21.674,21.674,21.272,21.406,1122047,0
2006-03-07,21.414,21.502,21.21,21.287,851755,0
2006-03-08,21.348,21.691,21.348,21.648,1425182,0
2006-03-09,21.638,21.682,21.478,21.511,712469,0
2006-03-10,21.52,21.795,21.478,21.715,593457,0
2006-03-13,21.864,22.258,21.864,22.035,1275299,0
2006-03-14,22.044,22.481,21.931,22.448,892746,0
2006-03-15,22.402,22.472,22.156,22.402,1677535,0
2006-03-16,22.498,22.567,22.308,22.532,966694,0
2006-03-17,22.532,22.581,22.24,22.412,1047166,0
2006-03-20,22.394,22.514,22.369,22.481,583905,0
2006-03-21,22.498,22.609,22.385,22.385,1041924,0
2006-03-22,22.457,23.177,22.457,22.911,707233,0
2006-03-23,22.78,22.788,22.394,22.421,1086877,0
2006-03-24,22.369,22.457,22.258,22.369,642716,0
2006-03-27,22.369,22.627,22.18,22.385,477114,0
2006-03-28,22.394,22.514,22.258,22.317,410736,0
2006-03-29,22.308,22.326,21.947,22.156,570165,0
2006-03-30,22.156,22.258,21.991,22.079,401536,0
2006-03-31,22.103,22.249,21.991,22.111,1096656,0
2006-04-03,22.299,22.385,22.12,22.18,969839,0
2006-04-04,22.147,22.283,22.129,22.171,721209,0
2006-04-05,22.326,22.514,22.231,22.317,1087225,0
2006-04-06,22.283,22.326,22.026,22.111,540586,0
2006-04-07,22.196,22.265,21.931,22.008,436357,0
2006-04-10,22.079,22.094,21.864,21.881,475139,0
2006-04-11,21.956,21.972,21.571,21.621,851869,0
2006-04-12,21.603,21.656,21.46,21.538,736581,0
2006-04-13,21.432,21.699,21.432,21.596,531151,0
2006-04-17,21.529,21.708,21.388,21.52,603123,0
2006-04-18,21.603,22.24,21.578,22.196,982299,0
2006-04-19,21.896,22.765,21.864,22.59,1874227,0
2006-04-20,23.186,23.381,22.335,22.74,1689182,0
2006-04-21,22.902,22.902,22.283,22.481,923373,0
2006-04-24,22.43,22.466,22.139,22.231,715619,0
2006-04-25,22.231,22.489,22.147,22.457,724936,0
2006-04-26,22.299,22.532,21.931,22.06,824384,0
2006-04-27,21.864,22.911,21.837,22.78,1093047,0
2006-04-28,22.652,23.09,22.412,23.065,568653,0
2006-05-01,23.049,23.381,22.68,22.814,707810,0
2006-05-02,22.849,23.049,22.661,22.824,708632,0
2006-05-03,22.824,22.969,22.498,22.617,614649,0
2006-05-04,22.645,23.013,22.636,22.902,498661,0
2006-05-05,23.013,23.21,22.945,23.151,474905,0
2006-05-08,23.186,23.381,23.107,23.357,572494,0
2006-05-09,23.271,23.658,23.245,23.658,1159892,0
2006-05-10,23.562,23.734,23.512,23.633,1136489,0
2006-05-11,23.562,23.598,23.254,23.381,595901,0
2006-05-12,23.442,23.708,23.305,23.408,880168,0
2006-05-15,23.408,23.734,23.408,23.666,969024,0
2006-05-16,23.553,23.734,23.485,23.666,856764,0
2006-05-17,23.381,23.553,23.158,23.279,769184,0
2006-05-18,23.263,23.39,22.945,22.987,544075,0
2006-05-19,23.04,23.35,22.987,23.133,692094,0
2006-05-22,22.987,23.21,22.732,23.116,680098,0
2006-05-23,23.168,23.168,22.867,22.884,441481,0
2006-05-24,22.78,22.928,22.59,22.78,926983,0
2006-05-25,22.969,23.005,22.609,22.849,701059,0
2006-05-26,22.987,23.177,22.832,23.04,512521,0
2006-05-30,23.049,23.065,22.765,22.772,847095,0
2006-05-31,22.876,23.177,22.74,22.928,1350998,0
2006-06-01,22.954,23.502,22.936,23.502,808898,0
2006-06-02,23.708,23.786,23.425,23.658,707464,0
2006-06-05,23.658,23.699,23.168,23.21,562014,0
2006-06-06,23.21,23.372,22.936,23.254,735530,0
2006-06-07,23.245,23.699,23.245,23.502,558753,0
2006-06-08,23.468,23.553,22.987,23.512,1109001,0
2006-06-09,23.502,23.666,23.39,23.512,627456,0
2006-06-12,23.615,23.615,23.194,23.218,429952,0
2006-06-13,23.133,23.254,22.705,22.805,733898,0
2006-06-14,22.788,22.84,22.275,22.532,415746,0
2006-06-15,22.581,22.911,22.385,22.824,1021311,0
2006-06-16,22.832,22.884,22.567,22.645,719574,0
2006-06-19,22.714,22.928,22.55,22.696,817164,0
2006-06-20,22.686,22.824,22.59,22.661,637359,0
2006-06-21,22.59,22.979,22.567,22.696,705834,0
2006-06-22,22.627,22.67,22.489,22.498,975776,0
2006-06-23,22.448,22.457,21.777,22.008,1297077,0
2006-06-26,22.017,22.627,21.981,22.489,1267264,0
2006-06-27,22.489,22.599,22.187,22.187,481772,0
2006-06-28,22.299,22.498,22.196,22.345,470592,0
2006-06-29,22.362,22.749,22.283,22.705,430303,0
2006-06-30,22.705,22.849,22.609,22.714,648657,0
2006-07-03,22.732,22.84,22.489,22.797,272385,0
2006-07-05,22.749,22.757,22.103,22.129,1042039,0
2006-07-06,22.079,22.215,22.008,22.094,414816,0
2006-07-07,22.008,22.472,21.981,22.18,447769,0
2006-07-10,22.265,22.567,22.223,22.249,403983,0
2006-07-11,22.265,22.369,21.947,22.326,442879,0
2006-07-12,22.24,22.523,22.026,22.053,385933,0
2006-07-13,21.964,22.103,21.743,21.837,509023,0
2006-07-14,21.795,22.06,21.734,21.923,711306,0
2006-07-17,21.94,22.223,21.811,22.164,559334,0
2006-07-18,22.156,22.506,22.053,22.498,1215674,0
2006-07-19,23.786,23.923,23.177,23.699,2245020,0
2006-07-20,23.615,23.633,23.442,23.442,1381972,0
2006-07-21,23.442,23.493,23.142,23.433,807735,0
2006-07-24,23.562,23.607,23.425,23.468,1060556,0
2006-07-25,23.417,23.546,23.305,23.468,606500,0
2006-07-26,23.305,23.342,23.097,23.271,999885,0
2006-07-27,23.186,23.39,23.005,23.005,679865,0
2006-07-28,23.005,23.381,23.005,23.35,1310935,0
2006-07-31,23.235,23.296,22.987,23.107,424363,0
2006-08-01,23.065,23.271,22.954,23.235,500175,0
2006-08-02,23.263,23.39,23.125,23.227,536740,0
2006-08-03,23.202,23.357,23.08,23.263,513799,0
2006-08-04,23.399,23.451,23.107,23.254,660186,0
2006-08-07,23.177,23.459,23.151,23.235,344591,0
2006-08-08,23.235,23.39,23.058,23.168,572377,0
2006-08-09,23.357,23.372,22.652,22.696,428323,0
2006-08-10,22.636,22.902,22.55,22.849,366950,0
2006-08-11,22.867,22.876,22.617,22.645,488993,0
2006-08-14,22.797,22.928,22.68,22.84,549086,0
2006-08-15,23.04,23.324,23.04,23.254,547923,0
2006-08-16,23.271,23.408,23.254,23.372,498429,0
2006-08-17,24.129,24.129,23.21,23.357,486896,0
2006-08-18,23.333,23.342,23.133,23.263,467335,0
2006-08-21,23.168,23.202,22.858,22.969,663561,0
2006-08-22,22.969,23.031,22.902,22.945,587165,0
2006-08-23,22.969,23.04,22.696,22.788,361708,0
2006-08-24,22.757,22.765,22.498,22.575,791080,0
2006-08-25,22.481,22.541,22.094,22.258,640151,0
2006-08-28,22.258,22.498,22.156,22.369,376966,0
2006-08-29,22.448,22.514,22.249,22.421,523351,0
2006-08-30,22.378,22.67,22.378,22.567,464654,0
2006-08-31,22.599,22.714,22.369,22.385,671246,0
2006-09-01,22.506,22.506,22.299,22.345,580528,0
2006-09-05,22.402,22.412,22.283,22.299,631070,0
2006-09-06,22.094,22.206,22.008,22.026,840457,0
2006-09-07,21.931,22.07,21.82,21.828,489929,0
2006-09-08,21.828,21.956,21.648,21.873,919061,0
2006-09-11,21.846,21.855,21.52,21.612,934086,0
2006-09-12,21.665,21.708,21.414,21.638,1140562,0
2006-09-13,21.638,21.888,21.555,21.864,698034,0
2006-09-14,22.111,22.849,22.06,22.617,2889834,0
2006-09-15,22.749,22.849,22.472,22.824,1746712,0
2006-09-18,22.84,23.04,22.732,22.78,1124609,0
2006-09-19,22.765,22.788,22.448,22.581,965413,0
2006-09-20,22.696,23.097,22.652,22.962,912774,0
2006-09-21,23.049,23.09,22.636,22.723,613835,0
2006-09-22,22.732,22.78,22.514,22.557,460344,0
2006-09-25,22.652,23.04,22.481,22.68,605916,0
2006-09-26,22.523,22.814,22.523,22.749,558053,0
2006-09-27,22.78,22.876,22.652,22.67,357635,0
2006-09-28,22.645,22.84,22.59,22.78,394666,0
2006-09-29,22.849,22.876,22.567,22.575,427740,0
2006-10-02,22.532,22.55,22.079,22.24,736695,0
2006-10-03,22.18,22.317,22.06,22.079,715266,0
2006-10-04,22.079,22.394,21.603,22.345,1084665,0
2006-10-05,22.249,22.457,22.139,22.421,496450,0
2006-10-06,22.412,22.421,22.12,22.206,432984,0
2006-10-09,22.206,22.457,22.111,22.43,392106,0
2006-10-10,22.457,22.645,22.402,22.541,559334,0
2006-10-11,22.457,22.74,22.354,22.661,839408,0
2006-10-12,22.696,22.92,22.696,22.849,566437,0
2006-10-13,22.805,23.168,22.805,23.116,839757,0
2006-10-16,23.125,23.142,22.814,22.962,647024,0
2006-10-17,22.962,23.097,22.757,22.824,474203,0
2006-10-18,22.849,23.065,22.645,22.832,566437,0
2006-10-19,22.749,22.757,22.369,22.489,617678,0
2006-10-20,22.439,22.575,22.326,22.472,641199,0
2006-10-23,22.448,22.652,22.299,22.345,886688,0
2006-10-24,22.231,22.335,22.139,22.283,708279,0
2006-10-25,22.206,22.29,22.053,22.156,446141,0
2006-10-26,22.196,22.326,21.896,22.275,576102,0
2006-10-27,22.164,22.249,22.035,22.156,533714,0
2006-10-30,22.12,22.43,22.12,22.317,510306,0
2006-10-31,22.258,22.541,22.258,22.354,681262,0
2006-11-01,22.439,22.557,22.079,22.12,852917,0
2006-11-02,22.017,22.053,21.795,21.881,760687,0
2006-11-03,21.914,22.103,21.795,21.947,668917,0
2006-11-06,22.035,22.317,22.026,22.171,706067,0
2006-11-07,22.139,22.326,22.139,22.258,460929,0
2006-11-08,22.129,22.308,22.094,22.24,734597,0
2006-11-09,22.249,22.249,22.035,22.094,383722,0
2006-11-10,22.079,22.299,22.06,22.283,425644,0
2006-11-13,22.206,22.385,22.187,22.275,666474,0
2006-11-14,22.354,22.439,22.026,22.283,1239081,0
2006-11-15,22.249,22.385,22.129,22.223,782344,0
2006-11-16,22.354,22.369,22.24,22.326,662749,0
2006-11-17,22.345,22.448,22.187,22.448,954234,0
2006-11-20,23.194,23.194,22.43,22.581,863167,0
2006-11-21,22.805,22.805,22.514,22.581,983231,0
2006-11-22,22.575,22.59,22.412,22.506,732617,0
2006-11-24,22.457,22.55,22.308,22.532,180972,0
2006-11-27,22.532,22.557,22.223,22.24,911965,0
2006-11-28,22.223,22.385,22.147,22.265,545943,0
2006-11-29,22.345,22.581,22.317,22.532,580648,0
2006-11-30,22.575,22.617,22.29,22.43,650284,0
2006-12-01,22.472,22.541,22.079,22.24,949340,0
2006-12-04,22.249,22.749,22.249,22.68,574123,0
2006-12-05,22.68,22.757,22.567,22.627,409689,0
2006-12-06,22.541,22.567,22.402,22.55,462678,0
2006-12-07,22.55,22.696,22.506,22.557,555374,0
2006-12-08,22.55,22.581,22.378,22.55,524514,0
2006-12-11,22.55,22.797,22.55,22.696,497495,0
2006-12-12,22.67,22.962,22.599,22.936,713172,0
2006-12-13,22.969,23.031,22.788,22.858,795272,0
2006-12-14,22.876,23.218,22.797,23.194,912310,0
2006-12-15,23.218,23.357,23.202,23.279,800281,0
2006-12-18,23.254,23.468,23.08,23.107,711540,0
2006-12-19,23.005,23.287,22.987,23.263,736931,0
2006-12-20,23.245,23.571,23.245,23.538,648888,0
2006-12-21,23.493,23.768,23.476,23.512,827761,0
2006-12-22,23.624,23.624,23.342,23.425,645627,0
2006-12-26,23.372,23.742,23.296,23.716,455458,0
2006-12-27,23.615,23.923,23.615,23.839,393267,0
2006-12-28,23.83,23.949,23.742,23.759,557704,0
2006-12-29,23.734,23.776,23.546,23.546,473389,0
2007-01-03,23.641,23.964,23.598,23.821,741122,0
2007-01-04,23.75,23.803,23.529,23.666,846977,0
2007-01-05,23.571,23.58,23.296,23.417,635262,0
2007-01-08,23.357,23.372,23.107,23.342,627230,0
2007-01-09,23.357,23.502,23.202,23.372,827994,0
2007-01-10,23.287,23.408,23.235,23.324,803889,0
2007-01-11,23.364,23.666,23.364,23.512,324911,0
2007-01-12,23.521,23.571,23.177,23.194,934204,0
2007-01-16,23.227,23.305,23.107,23.133,992782,0
2007-01-17,23.133,23.324,23.031,23.049,823338,0
2007-01-18,23.013,23.09,22.876,22.928,939441,0
2007-01-19,22.84,23.04,22.714,22.797,1050192,0
2007-01-22,22.814,22.892,22.686,22.757,978222,0
2007-01-23,22.788,22.92,22.74,22.824,898683,0
2007-01-24,22.541,22.609,21.406,21.999,3886808,0
2007-01-25,21.999,22.035,21.725,21.931,2062074,0
2007-01-26,21.905,21.94,21.725,21.923,2491208,0
2007-01-29,21.855,21.991,21.802,21.94,1335507,0
2007-01-30,21.94,22.171,21.94,22.147,1513919,0
2007-01-31,21.956,21.956,21.629,21.795,1888203,0
2007-02-01,21.881,21.972,21.785,21.864,1104926,0
2007-02-02,21.94,22.196,21.828,22.171,911143,0
2007-02-05,22.12,22.139,21.981,21.999,565739,0
2007-02-06,21.999,22.29,21.947,22.258,849773,0
2007-02-07,22.249,22.59,22.24,22.43,865727,0
2007-02-08,22.317,22.567,22.044,22.55,1332709,0
2007-02-09,22.506,22.67,22.457,22.617,1422733,0
2007-02-12,22.557,22.581,22.362,22.532,1109250,0
2007-02-13,22.532,22.732,22.481,22.732,661836,0
2007-02-14,22.74,22.84,22.599,22.645,662310,0
2007-02-15,22.599,22.772,22.541,22.705,720275,0
2007-02-16,22.652,23.031,22.652,23.021,1066730,0
2007-02-20,23.04,23.333,23.021,23.305,986260,0
2007-02-21,23.227,23.372,23.065,23.142,727846,0
2007-02-22,23.09,23.151,22.814,22.902,641199,0
2007-02-23,23.512,23.681,23.097,23.433,2056714,0
2007-02-26,23.459,23.485,22.979,23.107,687545,0
2007-02-27,23.005,23.073,22.557,22.68,1003378,0
2007-02-28,22.74,23.005,22.283,22.723,1483987,0
2007-03-01,22.506,22.765,22.035,22.609,1508085,0
2007-03-02,22.55,22.884,22.362,22.824,1587633,0
2007-03-05,22.661,22.732,22.196,22.223,1262024,0
2007-03-06,22.394,22.627,22.265,22.575,1179341,0
2007-03-07,22.481,22.67,22.412,22.567,939793,0
2007-03-08,22.652,23.08,22.652,23.073,2698033,0
2007-03-09,23.186,23.372,23.107,23.279,2087690,0
2007-03-12,23.21,23.21,22.824,22.902,1034472,0
2007-03-13,22.814,22.814,22.156,22.187,1652617,0
2007-03-14,22.283,22.457,21.914,22.369,856996,0
2007-03-15,22.369,22.67,22.111,22.532,690348,0
2007-03-16,22.797,22.867,22.67,22.765,1517061,0
2007-03-19,22.867,22.962,22.788,22.858,958776,0
2007-03-20,22.858,23.107,22.788,22.987,739959,0
2007-03-21,22.996,23.571,22.928,23.571,776406,0
2007-03-22,23.571,23.589,23.271,23.399,659718,0
2007-03-23,23.399,23.433,23.254,23.364,397110,0
2007-03-26,23.433,23.529,23.245,23.442,500874,0
2007-03-27,23.357,23.357,22.765,22.867,1555958,0
2007-03-28,22.832,22.832,22.354,22.645,1672994,0
2007-03-29,22.788,22.814,22.55,22.765,1117855,0
2007-03-30,22.723,22.797,22.55,22.636,1320252,0
2007-04-02,22.636,22.696,22.326,22.609,1148480,0
2007-04-03,22.705,22.832,22.627,22.661,1229582,0
2007-04-04,22.581,22.59,22.448,22.541,1387678,0
2007-04-05,22.567,22.617,22.457,22.59,638300,0
2007-04-09,22.59,22.59,22.345,22.369,1112381,0
2007-04-10,22.345,22.627,22.326,22.617,1265169,0
2007-04-11,22.581,22.581,21.855,22.215,1067776,0
2007-04-12,22.24,22.24,21.802,21.972,1736001,0
2007-04-13,22.008,22.231,21.999,22.164,1147435,0
2007-04-16,22.24,22.636,22.206,22.59,1085013,0
2007-04-17,22.567,22.67,22.402,22.489,1279262,0
2007-04-18,22.457,22.805,22.378,22.723,892045,0
2007-04-19,22.567,22.757,22.412,22.609,763012,0
2007-04-20,22.705,22.757,22.394,22.541,953885,0
2007-04-23,22.43,22.466,22.12,22.164,1506344,0
2007-04-24,22.412,22.954,22.026,22.541,3665310,0
2007-04-25,22.421,23.021,22.326,22.962,2180153,0
2007-04-26,23.013,23.615,22.996,23.425,2065334,0
2007-04-27,23.39,23.553,23.202,23.399,1465820,0
2007-04-30,23.372,23.502,23.194,23.254,1356120,0
2007-05-01,23.357,23.399,23.049,23.296,1156077,0
2007-05-02,23.271,23.681,23.21,23.521,1076277,0
2007-05-03,23.538,23.734,23.333,23.624,995691,0
2007-05-04,23.598,23.69,23.417,23.681,1149295,0
2007-05-07,23.672,23.866,23.658,23.83,561432,0
2007-05-08,23.786,24.044,23.708,23.964,1145219,0
2007-05-09,23.923,24.035,23.874,23.941,1106676,0
2007-05-10,23.786,23.898,23.493,23.699,921510,0
2007-05-11,23.734,23.949,23.58,23.907,1049014,0
2007-05-14,23.932,24.017,23.607,23.607,1020496,0
2007-05-15,23.562,23.793,23.512,23.538,926051,0
2007-05-16,23.562,23.734,23.485,23.708,615815,0
2007-05-17,23.708,23.759,23.546,23.666,435191,0
2007-05-18,23.699,23.793,23.598,23.681,513333,0
2007-05-21,23.589,23.672,23.485,23.672,853618,0
2007-05-22,23.633,23.666,23.315,23.571,2754165,0
2007-05-23,23.562,23.75,23.476,23.681,1188832,0
2007-05-24,23.607,23.812,23.451,23.468,641903,0
2007-05-25,23.553,23.607,23.408,23.521,513681,0
2007-05-29,23.607,23.615,23.381,23.459,412368,0
2007-05-30,23.381,23.615,23.364,23.607,545359,0
2007-05-31,23.615,24.441,23.58,24.243,3240990,0
2007-06-01,24.243,24.893,24.243,24.883,1822637,0
2007-06-04,24.732,24.741,24.198,24.395,1422616,0
2007-06-05,24.404,24.414,24.163,24.207,1656693,0
2007-06-06,24.207,24.216,23.956,24.07,830674,0
2007-06-07,23.999,24.035,23.821,23.839,1481308,0
2007-06-08,23.776,24.138,23.734,24.138,916734,0
2007-06-11,24.035,24.377,23.964,24.259,674388,0
2007-06-12,23.708,24.661,23.708,24.044,682428,0
2007-06-13,24.07,24.301,23.915,24.234,681496,0
2007-06-14,24.301,24.784,24.138,24.259,818213,0
2007-06-15,24.386,24.619,24.318,24.404,576102,0
2007-06-18,24.386,24.386,24.079,24.225,433216,0
2007-06-19,24.129,24.661,24.088,24.591,964249,0
2007-06-20,24.583,24.591,24.301,24.301,831515,0
2007-06-21,24.216,24.368,23.972,24.326,826598,0
2007-06-22,24.225,24.326,24.053,24.053,1475834,0
2007-06-25,24.061,24.309,23.759,23.83,907422,0
2007-06-26,23.874,23.981,23.58,23.672,971700,0
2007-06-27,23.512,23.83,23.442,23.803,986260,0
2007-06-28,23.839,24.017,23.598,23.847,953764,0
2007-06-29,24.017,24.172,23.786,23.874,1570049,0
2007-07-02,23.949,24.189,23.932,24.053,820075,0
2007-07-03,24.07,24.121,23.964,24.017,424244,0
2007-07-05,24.112,24.207,24.008,24.088,511935,0
2007-07-06,24.035,24.252,24.017,24.216,669502,0
2007-07-09,24.216,24.259,23.821,24.017,1346454,0
2007-07-10,23.856,23.856,23.235,23.263,1262348,0
2007-07-11,23.202,23.254,23.005,23.245,1180377,0
2007-07-12,23.333,23.847,23.296,23.821,1488301,0
2007-07-13,23.759,24.079,23.699,24.053,875974,0
2007-07-16,24.026,24.198,23.932,23.956,881218,0
2007-07-17,24.044,24.207,23.83,23.839,593806,0
2007-07-18,23.699,23.932,22.902,23.168,1505879,0
2007-07-19,23.279,23.417,22.732,22.772,1362757,0
2007-07-20,23.177,23.177,22.053,22.223,2621640,0
2007-07-23,22.969,22.969,22.187,22.258,1180159,0
2007-07-24,21.743,22.532,21.691,21.873,2123702,0
2007-07-25,21.674,22.18,21.596,21.802,1954701,0
2007-07-26,21.52,21.674,20.745,21.115,2110631,0
2007-07-27,21.02,21.708,20.954,21.254,1875666,0
2007-07-30,21.321,21.603,20.963,21.511,1319204,0
2007-07-31,21.612,21.956,21.115,21.115,1591827,0
2007-08-01,21.081,21.287,20.522,20.781,2219159,0
2007-08-02,20.841,21.193,20.763,21.081,1478488,0
2007-08-03,21.02,21.081,19.949,19.989,1516945,0
2007-08-06,20.135,20.954,19.834,20.954,2013607,0
2007-08-07,20.825,21.321,20.618,21.124,1325424,0
2007-08-08,21.21,21.682,20.781,21.295,1817484,0
2007-08-09,20.936,20.995,19.648,20.857,2154749,0
2007-08-10,20.709,21.441,20.498,20.987,1370676,0
2007-08-13,21.141,21.348,20.918,20.971,1421335,0
2007-08-14,20.945,20.98,20.393,20.393,996156,0
2007-08-15,20.283,21.046,20.196,20.326,1198527,0
2007-08-16,20.094,20.709,19.485,20.709,3478397,0
2007-08-17,21.486,22.645,21.287,22.378,3075387,0
2007-08-20,22.385,22.498,21.612,21.795,1352625,0
2007-08-21,21.612,22.581,21.612,22.43,1996506,0
2007-08-22,22.617,22.757,22.196,22.609,1051941,0
2007-08-23,22.636,22.67,21.802,21.888,951090,0
2007-08-24,21.82,22.035,21.478,22.035,821708,0
2007-08-27,21.94,21.964,21.502,21.511,659367,0
2007-08-28,21.38,21.451,20.848,20.848,996740,0
2007-08-29,21.037,21.493,20.833,21.478,916622,0
2007-08-30,21.254,21.423,20.995,21.185,1004775,0
2007-08-31,21.469,21.864,21.21,21.699,967041,0
2007-09-04,21.715,22.017,21.538,21.896,916734,0
2007-09-05,21.656,21.665,21.227,21.348,1231864,0
2007-09-06,21.348,21.46,21.063,21.295,970888,0
2007-09-07,21.046,21.15,20.692,20.807,1342496,0
2007-09-10,20.866,20.98,20.454,20.692,1074415,0
2007-09-11,20.736,21.072,20.498,20.663,2146034,0
2007-09-12,20.575,20.645,20.283,20.48,1286945,0
2007-09-13,20.671,20.709,20.334,20.505,891347,0
2007-09-14,20.334,20.995,20.256,20.98,749386,0
2007-09-17,20.91,21.027,20.745,20.799,1373822,0
2007-09-18,20.901,21.864,20.763,21.864,1302317,0
2007-09-19,21.981,22.575,21.795,21.905,1208805,0
2007-09-20,21.846,21.923,21.202,21.244,889834,0
2007-09-21,21.406,21.441,21.124,21.295,1431928,0
2007-09-24,21.469,23.031,21.469,22.385,3422031,0
2007-09-25,22.448,22.448,21.914,22.111,1526380,0
2007-09-26,22.18,22.67,22.035,22.43,1195295,0
2007-09-27,22.557,22.636,22.299,22.439,921042,0
2007-09-28,22.439,22.636,22.206,22.481,1445094,0
2007-10-01,22.609,23.151,22.457,23.151,1868054,0
2007-10-02,23.151,23.562,23.005,23.442,1607547,0
2007-10-03,23.425,23.941,23.271,23.699,1299642,0
2007-10-04,23.786,23.999,23.442,23.493,918948,0
2007-10-05,23.615,23.915,23.433,23.615,863167,0
2007-10-08,23.529,23.883,23.425,23.716,706649,0
2007-10-09,23.768,23.812,23.372,23.476,953182,0
2007-10-10,23.287,23.408,22.749,22.814,1258533,0
2007-10-11,22.954,22.969,22.472,22.532,1914288,0
2007-10-12,22.599,22.962,22.308,22.362,743915,0
2007-10-15,22.362,22.457,21.656,21.947,1150926,0
2007-10-16,21.846,21.888,21.254,21.571,1674394,0
2007-10-17,21.896,22.026,21.348,21.674,1098057,0
2007-10-18,21.414,21.46,21.037,21.141,1118666,0
2007-10-19,21.054,21.244,20.393,20.498,1530804,0
2007-10-22,20.326,20.727,20.187,20.462,1951324,0
2007-10-23,21.02,21.081,20.179,20.445,1429020,0
2007-10-24,19.949,20.265,19.234,19.708,3272738,0
2007-10-25,19.708,20.094,19.364,19.775,2444744,0
2007-10-26,19.966,20.362,19.86,20.301,1539534,0
2007-10-29,20.393,20.454,19.613,19.682,1950157,0
2007-10-30,19.648,19.708,19.2,19.381,2095262,0
2007-10-31,19.423,19.825,19.148,19.551,1778741,0
2007-11-01,19.373,19.373,18.633,18.883,2284382,0
2007-11-02,18.933,18.942,17.871,18.128,2901015,0
2007-11-05,18.04,18.178,17.544,17.61,3315997,0
2007-11-06,17.544,17.709,17.115,17.674,2680841,0
2007-11-07,17.414,17.421,16.246,16.262,3174798,0
2007-11-08,16.4,16.702,16.102,16.642,3681611,0
2007-11-09,16.489,17.475,16.137,17.08,2982877,0
2007-11-12,17.242,17.61,16.977,17.182,1591838,0
2007-11-13,17.338,17.79,17.131,17.748,1570606,0
2007-11-14,17.79,17.982,17.312,17.33,1323456,0
2007-11-15,17.234,17.303,16.579,16.753,1584267,0
2007-11-16,16.839,16.839,16.325,16.529,2246873,0
2007-11-19,16.529,16.529,15.937,15.937,3537512,0
2007-11-20,15.963,16.271,15.311,15.869,2965944,0
2007-11-21,15.723,16.489,15.603,16.119,2362832,0
2007-11-23,16.229,16.78,16.203,16.605,595038,0
2007-11-26,16.633,16.633,15.749,15.749,2109240,0
2007-11-27,15.817,16.29,15.8,15.997,2082237,0
2007-11-28,16.005,16.546,16.005,16.437,2746804,0
2007-11-29,16.271,16.307,15.784,16.005,3312486,0
2007-11-30,16.186,16.797,16.186,16.669,3834690,0
2007-12-03,16.72,16.916,16.437,16.479,2001060,0
2007-12-04,16.462,16.462,16.057,16.128,1449252,0
2007-12-05,16.349,16.78,16.349,16.605,1948367,0
2007-12-06,16.521,17.011,16.437,16.934,1299058,0
2007-12-07,16.942,17.089,16.428,16.633,1872990,0
2007-12-10,16.642,17.398,16.471,17.372,2080992,0
2007-12-11,17.381,17.381,16.307,16.307,2405789,0
2007-12-12,16.686,16.934,15.8,16.048,3396433,0
2007-12-13,15.929,16.153,15.634,16.102,3219955,0
2007-12-14,15.997,16.057,15.517,15.517,1297429,0
2007-12-17,15.482,15.741,15.311,15.455,1471294,0
2007-12-18,15.62,15.749,15.104,15.465,1773147,0
2007-12-19,15.447,15.588,15.199,15.259,1410664,0
2007-12-20,15.311,15.465,14.742,14.873,2561663,0
2007-12-21,15.181,15.517,14.794,15.422,4537944,0
2007-12-24,15.499,15.714,15.353,15.659,450228,0
2007-12-26,15.465,15.886,15.388,15.843,1014353,0
2007-12-27,15.596,15.792,15.447,15.455,1261043,0
2007-12-28,15.499,15.668,15.259,15.336,1071387,0
2007-12-31,15.344,15.553,14.926,15.397,1516007,0
2008-01-02,15.397,15.438,14.72,14.811,1767987,0
2008-01-03,14.873,14.968,14.546,14.615,1349984,0
2008-01-04,14.442,14.59,14.041,14.168,1401689,0
2008-01-07,14.264,14.555,14.092,14.264,1447532,0
2008-01-08,14.384,14.45,13.594,13.652,1673005,0
2008-01-09,13.618,13.626,12.819,13.336,2446668,0
2008-01-10,13.309,14.024,12.933,13.766,2995362,0
2008-01-11,13.584,14.202,13.309,13.936,2191679,0
2008-01-14,13.919,14.193,13.678,14.083,1972138,0
2008-01-15,13.964,13.964,13.49,13.841,1678945,0
2008-01-16,13.841,14.555,13.841,14.306,2197477,0
2008-01-17,14.393,14.512,13.406,13.446,3270268,0
2008-01-18,13.55,13.783,13.265,13.517,2036570,0
2008-01-22,12.58,14.255,12.58,14.135,2543453,0
2008-01-23,14.142,16.596,13.741,16.444,5554655,0
2008-01-24,16.28,16.753,15.886,16.409,4147645,0
2008-01-25,16.588,16.686,15.758,15.895,3040262,0
2008-01-28,15.886,17.173,15.588,16.994,4008050,0
2008-01-29,17.062,17.173,16.349,17.098,2276220,0
2008-01-30,16.908,17.665,16.686,17.234,2828420,0
2008-01-31,16.951,18.368,16.813,18.248,3638564,0
2008-02-01,18.248,18.924,18.136,18.907,2852888,0
2008-02-04,18.805,18.805,18.203,18.221,2056953,0
2008-02-05,17.922,18.136,17.544,17.8,2536033,0
2008-02-06,17.836,17.973,17.407,17.527,2460230,0
2008-02-07,17.457,17.922,17.155,17.852,2829649,0
2008-02-08,17.775,18.014,17.26,17.701,1567737,0
2008-02-11,17.748,17.748,16.977,17.147,2743225,0
2008-02-12,17.208,17.527,16.977,17.191,2815724,0
2008-02-13,17.389,17.501,16.959,17.252,2196501,0
2008-02-14,17.252,17.389,16.797,16.857,1284814,0
2008-02-15,16.821,16.994,16.409,16.651,1976044,0
2008-02-19,16.881,17.011,16.462,16.546,2440361,0
2008-02-20,16.392,17.457,16.307,17.294,2265346,0
2008-02-21,17.372,17.544,16.994,17.098,1999179,0
2008-02-22,17.182,17.363,16.702,17.345,2186115,0
2008-02-25,17.363,17.782,16.925,17.739,1925289,0
2008-02-26,17.709,17.879,17.475,17.553,2315086,0
2008-02-27,17.372,17.929,17.372,17.561,2197758,0
2008-02-28,17.345,17.389,16.821,16.821,1889388,0
2008-02-29,16.744,16.761,15.913,15.98,1983327,0
2008-03-03,16.005,16.005,15.517,15.723,1597983,0
2008-03-04,15.588,15.843,15.026,15.784,3278872,0
2008-03-05,15.826,15.972,15.277,15.344,2204460,0
2008-03-06,15.269,15.508,15.077,15.077,2122228,0
2008-03-07,14.917,15.732,14.917,15.327,3239093,0
2008-03-10,15.379,15.627,15.086,15.295,2178360,0
2008-03-11,15.886,16.325,15.579,16.316,1874540,0
2008-03-12,16.298,16.821,15.963,16.031,1954986,0
2008-03-13,15.723,16.437,15.508,16.367,1338723,0
2008-03-14,16.367,16.565,15.929,16.084,3526241,0
2008-03-17,15.652,15.775,14.59,15.579,2446136,0
2008-03-18,15.869,16.529,15.643,16.262,2175791,0
2008-03-19,16.409,16.977,16.28,16.588,2574311,0
2008-03-20,16.702,17.312,16.538,17.312,2302419,0
2008-03-24,17.312,18.031,17.312,17.544,1511128,0
2008-03-25,17.519,17.757,17.182,17.701,1200822,0
2008-03-26,17.655,17.655,16.529,16.677,3024332,0
2008-03-27,16.736,16.829,15.784,15.784,2785171,0
2008-03-28,15.834,15.929,15.149,15.344,2581960,0
2008-03-31,15.397,15.749,15.199,15.388,1535852,0
2008-04-01,15.562,16.237,15.562,16.237,1898501,0
2008-04-02,16.119,16.579,15.843,16.013,1731271,0
2008-04-03,15.947,16.066,15.714,15.997,1437408,0
2008-04-04,15.886,15.904,15.422,15.455,1353649,0
2008-04-07,15.545,16.048,15.465,15.775,1671126,0
2008-04-08,15.562,15.775,15.482,15.62,3107378,0
2008-04-09,15.696,15.8,15.191,15.199,2160624,0
2008-04-10,15.172,15.404,14.794,15.042,1893503,0
2008-04-11,14.856,15.157,14.72,14.856,2452594,0
2008-04-14,14.856,14.873,13.988,14.007,2955565,0
2008-04-15,14.28,14.599,13.988,14.092,3028262,0
2008-04-16,14.229,14.677,14.229,14.65,2996277,0
2008-04-17,14.572,15.077,14.238,14.935,1824968,0
2008-04-18,15.181,15.429,15.149,15.259,3098383,0
2008-04-21,15.233,15.404,14.418,14.428,2472967,0
2008-04-22,14.409,15.627,14.402,15.104,3736502,0
2008-04-23,15.06,15.224,14.428,14.537,2127573,0
2008-04-24,14.599,15.447,14.485,15.132,3253070,0
2008-04-25,15.207,15.397,14.865,15.304,1199180,0
2008-04-28,15.413,15.758,15.026,15.723,2643161,0
2008-04-29,15.668,15.758,15.473,15.562,3054695,0
2008-04-30,15.361,15.404,14.89,14.944,1721796,0
2008-05-01,15.026,15.972,14.96,15.869,1748354,0
2008-05-02,16.022,16.262,15.422,15.508,2321500,0
2008-05-05,15.62,15.62,15.269,15.344,1133563,0
2008-05-06,15.149,15.758,14.944,15.527,1577739,0
2008-05-07,15.517,15.553,15.051,15.069,2171888,0
2008-05-08,15.286,15.295,14.695,14.786,1584780,0
2008-05-09,14.668,15.018,14.65,14.794,1196395,0
2008-05-12,14.837,15.37,14.837,15.311,1418449,0
2008-05-13,15.32,15.32,14.977,15.077,1056165,0
2008-05-14,15.149,15.295,15.018,15.132,900288,0
2008-05-15,15.042,15.379,14.952,15.344,1407412,0
2008-05-16,15.327,15.397,14.899,15.033,1379533,0
2008-05-19,15.069,15.077,14.599,14.607,1779957,0
2008-05-20,14.581,14.659,14.435,14.615,1488876,0
2008-05-21,14.581,14.75,14.168,14.306,1962304,0
2008-05-22,14.323,14.467,14.151,14.28,1577010,0
2008-05-23,14.28,14.28,13.834,13.875,1670103,0
2008-05-27,13.98,14.21,13.826,13.901,2117758,0
2008-05-28,13.955,13.971,13.397,13.635,4664299,0
2008-05-29,13.635,14.21,13.576,14.184,2628577,0
2008-05-30,14.238,14.289,13.801,14.184,3725640,0
2008-06-02,14.126,14.142,13.893,13.997,1865383,0
2008-06-03,14.033,14.142,13.414,13.517,4085057,0
2008-06-04,13.397,13.55,13.139,13.165,2740993,0
2008-06-05,13.517,14.306,13.378,13.696,3878581,0
2008-06-06,13.611,13.611,13.026,13.094,4082854,0
2008-06-09,13.2,13.216,12.529,12.598,5125429,0
2008-06-10,12.538,12.933,12.493,12.847,5681181,0
2008-06-11,12.874,12.89,11.806,11.824,5063077,0
2008-06-12,11.91,12.443,11.722,11.788,4346440,0
2008-06-13,11.892,11.892,10.596,11.122,10189509,0
2008-06-16,11.112,11.652,11.017,11.523,4164672,0
2008-06-17,11.583,12.708,10.855,10.991,3920991,0
2008-06-18,10.914,10.914,10.228,10.504,6169549,0
2008-06-19,10.557,10.812,10.236,10.68,5976819,0
2008-06-20,10.423,11.112,10.366,10.548,6238208,0
2008-06-23,10.572,10.735,10.398,10.433,3794951,0
2008-06-24,10.398,10.779,10.269,10.485,3957485,0
2008-06-25,10.539,11.326,10.539,10.905,8048045,0
2008-06-26,10.812,11.148,10.564,10.855,4488449,0
2008-06-27,10.82,11.14,10.587,10.68,4605360,0
2008-06-30,10.689,10.803,10.269,10.33,4192938,0
2008-07-01,10.322,10.803,10.107,10.68,4004741,0
2008-07-02,10.717,11.07,10.467,10.485,4101559,0
2008-07-03,10.539,10.587,9.969,10.116,2132399,0
2008-07-07,10.15,10.176,8.8617,9.1185,7025462,0
2008-07-08,9.1955,10.107,9.1453,10.036,5949271,0
2008-07-09,9.912,10.372,9.4544,9.4952,3885768,0
2008-07-10,9.4873,9.912,9.3352,9.755,3687975,0
2008-07-11,9.653,9.669,9.0251,9.549,5608275,0
2008-07-14,10.116,10.116,8.6127,8.6472,5301695,0
2008-07-15,8.5784,9.0081,7.9429,8.5441,6805948,0
2008-07-16,8.5868,10.812,8.5868,10.812,6237566,0
2008-07-17,10.855,12.115,10.433,11.505,7489783,0
2008-07-18,11.548,11.636,10.779,11.514,3814774,0
2008-07-21,11.54,11.866,11.206,11.282,3576332,0
2008-07-22,11.282,12.244,10.313,12.244,5003000,0
2008-07-23,11.849,12.529,10.947,11.514,9406325,0
2008-07-24,11.163,11.414,10.169,10.38,6431794,0
2008-07-25,10.521,10.905,9.921,10.159,5180915,0
2008-07-28,10.142,11.23,10.142,10.313,5379597,0
2008-07-29,10.717,11.464,10.33,11.431,4789277,0
2008-07-30,11.3,11.935,10.663,11.025,4796219,0
2008-07-31,10.991,11.387,10.68,10.947,2393952,0
2008-08-01,10.983,11.326,10.735,11.163,2307508,0
2008-08-04,11.189,11.423,10.769,11.266,2667428,0
2008-08-05,11.369,12.072,11.222,11.972,3773939,0
2008-08-06,12.023,12.299,11.431,12.262,2937852,0
2008-08-07,12.115,12.262,11.619,11.705,5474317,0
2008-08-08,11.687,12.493,11.636,12.46,5821377,0
2008-08-11,12.46,13.42,12.262,13.318,7225155,0
2008-08-12,13.192,13.387,12.389,12.529,4691782,0
2008-08-13,12.46,12.469,11.714,12.099,3911043,0
2008-08-14,12.09,12.907,11.892,12.743,3837066,0
2008-08-15,12.982,13.42,12.802,12.956,3502036,0
2008-08-18,13.026,13.371,12.46,12.493,2510571,0
2008-08-19,12.235,12.372,11.757,11.866,3124898,0
2008-08-20,11.918,12.124,11.652,12.023,2555193,0
2008-08-21,11.884,12.072,11.687,11.875,2337175,0
2008-08-22,11.998,12.342,11.722,12.333,2070448,0
2008-08-25,12.209,12.289,12.014,12.031,1997105,0
2008-08-26,12.072,12.416,12.014,12.28,1798710,0
2008-08-27,11.945,12.632,11.945,12.58,1460114,0
2008-08-28,12.674,13.336,12.674,13.328,2529507,0
2008-08-29,13.241,13.705,12.956,13.526,1955107,0
2008-09-02,13.696,14.16,13.669,14.1,3795694,0
2008-09-03,14.092,14.563,13.818,14.384,3415535,0
2008-09-04,14.168,14.384,13.818,13.919,2526683,0
2008-09-05,13.81,14.828,13.774,14.803,4050168,0
2008-09-08,15.181,17.593,15.181,16.128,10742357,0
2008-09-09,15.002,16.237,14.599,15.104,6481536,0
2008-09-10,14.994,15.37,14.315,14.968,4357039,0
2008-09-11,14.685,15.336,14.272,15.311,4166104,0
2008-09-12,14.837,16.271,14.82,15.627,5595273,0
2008-09-15,15.132,15.792,14.384,14.917,4436890,0
2008-09-16,14.459,16.797,14.459,16.771,5576325,0
2008-09-17,16.498,16.651,15.224,15.929,5948128,0
2008-09-18,15.826,18.841,15.659,18.031,11835371,0
2008-09-19,19.716,24.044,17.414,20.247,8108466,0
2008-09-22,18.23,19.074,16.316,17.191,2951094,0
2008-09-23,17.062,17.173,16.102,16.316,2448172,0
2008-09-24,17.389,17.389,16.254,16.498,2783201,0
2008-09-25,16.565,16.623,16.039,16.298,2200747,0
2008-09-26,15.687,16.623,14.968,16.075,1982835,0
2008-09-29,16.146,16.146,14.229,14.537,2479597,0
2008-09-30,15.086,15.749,14.049,15.455,1828549,0
2008-10-01,15.123,17.164,15.123,16.821,1682130,0
2008-10-02,16.29,17.173,14.968,15.224,1495728,0
2008-10-03,15.499,16.669,14.926,14.926,1383972,0
2008-10-06,14.607,15.259,13.818,14.359,1823809,0
2008-10-07,14.459,14.607,13.741,14.504,1232631,0
2008-10-08,14.229,15.286,13.893,14.126,1669562,0
2008-10-09,15.095,15.095,11.601,12.244,4854721,0
2008-10-10,12.04,14.384,11.583,14.109,6110761,0
2008-10-13,14.572,15.705,13.568,15.215,2074482,0
2008-10-14,15.678,17.098,15.499,17.027,4904587,0
2008-10-15,16.428,16.78,15.311,15.361,2944939,0
2008-10-16,15.413,16.316,14.668,16.246,1772296,0
2008-10-17,15.886,16.22,15.095,15.149,2271772,0
2008-10-20,15.215,15.304,14.459,14.735,1975856,0
2008-10-21,14.512,15.562,14.435,15.018,1898269,0
2008-10-22,15.269,15.536,13.559,14.007,3047996,0
2008-10-23,13.865,14.537,12.691,13.406,3139281,0
2008-10-24,12.151,13.792,12.151,13.085,1719274,0
2008-10-27,12.915,14.168,12.769,13.13,1374484,0
2008-10-28,13.318,14.599,12.717,14.563,1570916,0
2008-10-29,14.572,14.935,13.901,14.193,1669265,0
2008-10-30,14.632,15.051,13.955,15.051,1301347,0
2008-10-31,14.659,15.429,14.659,15.233,1332939,0
2008-11-03,14.685,15.852,14.685,15.784,810993,0
2008-11-04,15.886,16.521,15.886,16.161,1584519,0
2008-11-05,15.972,16.153,14.238,14.28,1315137,0
2008-11-06,14.168,14.668,13.687,13.75,1777746,0
2008-11-07,13.801,13.91,13.078,13.714,1608997,0
2008-11-10,13.792,14.297,12.665,12.883,1252859,0
2008-11-11,12.802,13.273,12.58,12.89,1513404,0
2008-11-12,12.734,13.165,12.226,12.325,1359882,0
2008-11-13,12.416,13.363,11.54,13.363,2367899,0
2008-11-14,12.948,13.611,12.389,12.434,1880413,0
2008-11-17,12.342,12.874,11.981,12.616,1449139,0
2008-11-18,12.493,13.282,11.972,12.761,1873269,0
2008-11-19,12.708,13.174,11.857,11.972,2615090,0
2008-11-20,11.875,12.031,10.459,10.708,3674570,0
2008-11-21,10.846,11.103,9.636,10.708,2782814,0
2008-11-24,11.033,13.085,11.033,12.883,2705147,0
2008-11-25,13.062,13.535,12.407,13.371,2127586,0
2008-11-26,13.273,14.083,12.965,13.927,1495953,0
2008-11-28,13.936,14.341,13.652,14.341,725593,0
2008-12-01,13.945,13.955,12.04,12.133,1946062,0
2008-12-02,12.316,12.572,11.619,12.357,2905786,0
2008-12-03,12.184,12.416,11.662,12.299,3477378,0
2008-12-04,12.124,12.793,11.749,12.031,2907696,0
2008-12-05,11.91,13.026,11.636,12.982,2279822,0
2008-12-08,13.216,13.635,12.942,13.363,1389326,0
2008-12-09,13.225,13.225,11.926,12.08,2001837,0
2008-12-10,12.108,12.416,11.773,12.219,1752887,0
2008-12-11,11.972,11.989,10.862,11.008,2578737,0
2008-12-12,10.812,11.052,10.548,10.983,3018565,0
2008-12-15,11.017,11.163,10.124,10.423,1980399,0
2008-12-16,10.423,11.378,10.348,11.282,2364185,0
2008-12-17,11.274,11.472,10.82,11.103,1702914,0
2008-12-18,11.171,11.317,10.87,11.095,2008788,0
2008-12-19,11.103,11.414,10.646,10.803,2756686,0
2008-12-22,10.803,10.803,10.366,10.521,1470297,0
2008-12-23,10.68,10.68,10.348,10.467,1094915,0
2008-12-24,10.572,10.698,10.357,10.689,399307,0
2008-12-26,10.698,10.862,10.646,10.829,496239,0
2008-12-29,10.939,10.939,10.521,10.663,694616,0
2008-12-30,10.671,10.983,10.564,10.965,1148817,0
2008-12-31,10.999,11.832,10.965,11.731,2030071,0
2009-01-02,11.731,12.09,11.44,12.005,1760388,0
2009-01-05,11.981,12.056,11.548,11.652,1829031,0
2009-01-06,11.749,11.782,11.387,11.662,2356533,0
2009-01-07,11.523,11.566,11.274,11.317,1917784,0
2009-01-08,11.317,11.714,11.171,11.198,1915536,0
2009-01-09,11.266,11.266,10.654,10.671,3128454,0
2009-01-12,10.689,10.743,10.228,10.348,2144513,0
2009-01-13,10.322,10.812,10.277,10.698,1760981,0
2009-01-14,10.512,10.587,10.036,10.063,3126411,0
2009-01-15,10.054,10.054,8.7847,9.1098,4711766,0
2009-01-16,9.4873,9.513,8.6815,8.9996,3769773,0
2009-01-20,8.8447,9.4105,8.1835,8.2866,4169515,0
2009-01-21,8.9647,9.3778,8.4237,9.3778,4771678,0
2009-01-22,9.2308,10.846,8.6299,10.269,6119926,0
2009-01-23,9.4873,10.905,9.4452,10.838,3468861,0
2009-01-26,10.896,10.931,10.459,10.735,2870671,0
2009-01-27,10.76,10.905,10.176,10.339,3613504,0
2009-01-28,10.779,11.857,10.708,11.832,4267088,0
2009-01-29,11.619,11.765,11.078,11.222,3753174,0
2009-01-30,11.257,11.505,10.604,10.638,3207179,0
2009-02-02,10.494,10.855,10.339,10.743,2338804,0
2009-02-03,10.862,10.896,10.176,10.564,2481460,0
2009-02-04,10.838,11.18,10.476,10.596,2749256,0
2009-02-05,10.572,11.291,10.089,11.025,2717969,0
2009-02-06,11.157,12.064,11.157,12.049,4112843,0
2009-02-09,12.289,12.289,11.741,12.108,1783418,0
2009-02-10,11.797,12.169,10.956,11.061,3051831,0
2009-02-11,11.171,11.788,10.905,11.274,3323679,0
2009-02-12,10.855,11.369,10.587,11.309,3023192,0
2009-02-13,11.282,11.523,11.008,11.052,3148490,0
2009-02-17,10.405,10.879,10.405,10.504,3995870,0
2009-02-18,10.671,10.803,10.169,10.68,3463845,0
2009-02-19,10.829,10.829,9.522,9.567,2770832,0
2009-02-20,9.4793,10.116,9.1539,10.012,5137795,0
2009-02-23,10.029,10.389,9.669,9.711,3132997,0
2009-02-24,9.806,10.587,9.504,10.579,3089352,0
2009-02-25,10.459,11.396,9.885,10.956,3672504,0
2009-02-26,11.131,11.788,11.008,11.214,3056354,0
2009-02-27,10.779,11.157,9.969,10.53,3977779,0
2009-03-02,10.21,10.735,9.875,10.116,6995518,0
2009-03-03,10.219,10.219,9.2053,9.2657,5316236,0
2009-03-04,9.694,10.012,8.57,8.9046,6515108,0
2009-03-05,8.8103,8.8188,7.7199,7.8143,7950763,0
2009-03-06,8.8704,8.8704,7.5051,7.7282,4727939,0
2009-03-09,7.6425,8.2949,7.5564,8.0719,3726819,0
2009-03-10,8.3639,9.4194,8.3639,9.2914,5276054,0
2009-03-11,9.522,10.254,9.2219,9.4194,4760659,0
2009-03-12,9.3708,10.15,8.9476,10.054,4622497,0
2009-03-13,10.21,10.348,9.576,9.78,4015435,0
2009-03-16,9.946,10.45,9.857,9.929,4499218,0
2009-03-17,10.071,10.433,9.797,10.433,3096359,0
2009-03-18,10.357,10.752,9.814,10.717,6712955,0
2009-03-19,10.896,11.257,10.169,10.176,3408240,0
2009-03-20,10.286,10.414,9.885,9.953,3067581,0
2009-03-23,10.38,11.414,10.286,11.291,4864283,0
2009-03-24,11.112,11.557,10.629,10.638,3337206,0
2009-03-25,10.812,11.282,10.53,11.214,4156700,0
2009-03-26,11.423,11.643,11.033,11.601,3358412,0
2009-03-27,10.973,11.291,10.646,10.671,3046627,0
2009-03-30,10.366,10.504,9.661,9.677,3983345,0
2009-03-31,9.857,10.304,9.772,10.098,2945705,0
2009-04-01,9.866,10.855,9.764,10.572,2420943,0
2009-04-02,10.947,11.334,10.829,10.983,3235760,0
2009-04-03,10.983,11.514,10.82,11.49,2073615,0
2009-04-06,11.3,11.457,11.025,11.378,2992441,0
2009-04-07,11.017,11.464,11.017,11.086,2007998,0
2009-04-08,11.214,11.317,11.017,11.282,2692855,0
2009-04-09,11.678,12.802,11.678,12.699,4308580,0
2009-04-13,12.607,13.3,12.201,13.147,3388375,0
2009-04-14,13.249,13.318,11.678,11.741,3591211,0
2009-04-15,11.816,12.193,11.18,12.108,3217267,0
2009-04-16,12.219,12.624,11.678,12.416,2645343,0
2009-04-17,12.545,13.174,12.04,12.965,3776223,0
2009-04-20,12.708,12.793,12.209,12.325,5590804,0
2009-04-21,12.09,12.743,11.714,12.553,5191045,0
2009-04-22,12.325,13.2,11.926,11.954,5986569,0
2009-04-23,12.124,12.933,11.052,11.505,8441973,0
2009-04-24,11.574,12.416,11.498,12.209,4783507,0
2009-04-27,11.687,12.184,11.627,11.696,2465053,0
2009-04-28,11.53,12.169,11.017,11.875,2798675,0
2009-04-29,12.193,12.35,11.945,12.271,2627871,0
2009-04-30,12.443,12.452,11.849,11.945,2455315,0
2009-05-01,11.816,12.124,11.54,11.627,2212571,0
2009-05-04,11.806,12.965,11.722,12.965,3592752,0
2009-05-05,12.874,13.282,12.624,13.017,2717003,0
2009-05-06,13.139,14.289,13.094,14.176,3887961,0
2009-05-07,14.193,14.255,13.49,13.723,4859179,0
2009-05-08,13.856,14.315,13.611,13.865,5231080,0
2009-05-11,13.559,13.618,12.975,13.009,3685768,0
2009-05-12,13.182,13.517,12.469,12.874,3598944,0
2009-05-13,12.708,12.776,12.023,12.108,2930148,0
2009-05-14,12.064,12.616,12.056,12.538,2293972,0
2009-05-15,12.46,12.699,12.04,12.502,1912513,0
2009-05-18,12.725,13.397,12.725,13.328,2587390,0
2009-05-19,13.387,13.387,12.665,12.691,2051886,0
2009-05-20,12.856,13.2,12.35,12.398,2396265,0
2009-05-21,12.271,12.271,11.741,11.918,3332383,0
2009-05-22,11.989,12.16,11.678,11.788,2509429,0
2009-05-26,11.714,12.46,11.643,12.372,2875585,0
2009-05-27,12.443,12.553,12.023,12.16,3442074,0
2009-05-28,12.28,12.443,11.797,12.16,2601712,0
2009-05-29,12.169,12.333,11.935,12.333,2389587,0
2009-06-01,12.325,12.598,11.981,12.142,3037720,0
2009-06-02,12.049,12.133,11.652,11.687,4099135,0
2009-06-03,11.687,11.972,11.457,11.514,2331642,0
2009-06-04,11.583,11.806,11.23,11.773,3477898,0
2009-06-05,11.824,12.005,11.266,11.557,3287943,0
2009-06-08,11.498,11.782,11.326,11.705,1921861,0
2009-06-09,11.705,11.884,11.557,11.749,1376933,0
2009-06-10,11.816,11.91,11.405,11.643,1771451,0
2009-06-11,11.67,12.16,11.636,11.963,2822122,0
2009-06-12,11.884,12.124,11.832,12.124,1472358,0
2009-06-15,11.935,12.08,11.086,11.396,4320604,0
2009-06-16,11.449,11.773,11.334,11.609,3270137,0
2009-06-17,11.601,11.601,10.717,10.726,4104135,0
2009-06-18,10.999,11.086,10.769,10.905,2403866,0
2009-06-19,11.017,11.14,10.879,11.131,4095708,0
2009-06-22,11.008,11.163,10.689,10.87,3046208,0
2009-06-23,10.888,11.257,10.613,10.914,2155912,0
2009-06-24,10.983,11.171,10.855,10.956,1807880,0
2009-06-25,10.922,11.36,10.803,11.36,1491945,0
2009-06-26,11.095,11.387,11.095,11.3,1542538,0
2009-06-29,11.3,11.396,10.914,11.282,1702158,0
2009-06-30,11.23,11.514,11.008,11.481,2748856,0
2009-07-01,11.54,11.67,11.378,11.643,1775832,0
2009-07-02,11.423,11.714,10.973,10.973,2064361,0
2009-07-06,10.914,11.714,10.914,11.678,3141003,0
2009-07-07,11.705,11.806,11.405,11.414,2326503,0
2009-07-08,11.609,11.609,10.914,11.14,3004097,0
2009-07-09,11.282,11.431,11.052,11.274,2046282,0
2009-07-10,11.206,11.523,11.095,11.464,1787475,0
2009-07-13,11.619,12.08,11.514,12.056,2414044,0
2009-07-14,11.989,12.169,11.765,12.064,1797517,0
2009-07-15,12.184,12.493,11.989,12.416,2261026,0
2009-07-16,12.193,12.572,12.056,12.469,2242777,0
2009-07-17,12.511,12.511,12.014,12.133,1699575,0
2009-07-20,12.133,12.632,12.023,12.616,2116977,0
2009-07-21,12.665,12.665,12.115,12.289,3318200,0
2009-07-22,12.023,12.553,11.857,12.023,5317918,0
2009-07-23,12.023,12.28,11.857,12.124,3460715,0
2009-07-24,12.151,12.342,11.816,12.289,1950617,0
2009-07-27,12.289,12.502,12.072,12.372,2026905,0
2009-07-28,12.169,12.502,12.115,12.262,2273304,0
2009-07-29,12.031,12.299,11.918,12.005,1660444,0
2009-07-30,12.108,12.28,12.031,12.184,1406394,0
2009-07-31,12.108,12.271,11.998,12.142,1266887,0
2009-08-03,12.226,12.443,12.108,12.434,1434416,0
2009-08-04,12.201,12.991,12.201,12.725,2233145,0
2009-08-05,12.899,13.035,12.607,12.991,1469138,0
2009-08-06,12.924,13.535,12.865,13.035,2184120,0
2009-08-07,13.225,13.508,13.085,13.147,2438896,0
2009-08-10,13.078,13.249,12.883,13.078,1587973,0
2009-08-11,12.965,13.009,12.151,12.16,3020277,0
2009-08-12,12.08,12.407,12.031,12.262,2336817,0
2009-08-13,12.389,12.553,12.193,12.389,1316441,0
2009-08-14,12.333,12.333,12.031,12.193,1564806,0
2009-08-17,11.892,12.023,11.414,11.431,2450585,0
2009-08-18,11.54,11.574,11.282,11.317,1909057,0
2009-08-19,11.198,11.54,11.163,11.343,1444736,0
2009-08-20,11.36,11.514,11.282,11.514,1892416,0
2009-08-21,11.609,11.84,11.498,11.643,1639585,0
2009-08-24,11.67,11.749,11.112,11.222,4127248,0
2009-08-25,11.423,11.449,11.042,11.157,3201897,0
2009-08-26,11.14,11.557,11.025,11.44,2468472,0
2009-08-27,11.423,11.574,11.23,11.523,2036086,0
2009-08-28,11.601,11.722,11.481,11.696,2433171,0
2009-08-31,11.583,11.875,11.498,11.816,2093974,0
2009-09-01,11.687,11.875,11.334,11.369,2618809,0
2009-09-02,11.317,11.49,11.112,11.171,1642926,0
2009-09-03,11.274,11.36,11.112,11.36,1173058,0
2009-09-04,11.317,11.423,11.206,11.378,799034,0
2009-09-08,11.481,11.54,11.247,11.396,1056632,0
2009-09-09,11.36,11.652,11.214,11.601,1267648,0
2009-09-10,11.557,11.67,11.396,11.601,1210584,0
2009-09-11,11.574,12.08,11.505,11.945,2696254,0
2009-09-14,11.857,12.271,11.765,12.271,1605687,0
2009-09-15,12.235,12.624,12.16,12.502,2491735,0
2009-09-16,12.589,13.594,12.529,13.499,4742910,0
2009-09-17,13.406,13.542,12.915,12.915,4590104,0
2009-09-18,13.035,13.085,12.58,12.656,2981370,0
2009-09-21,12.469,12.598,12.226,12.407,2552801,0
2009-09-22,12.538,12.699,12.342,12.674,2140765,0
2009-09-23,12.589,13.192,12.589,12.838,2377919,0
2009-09-24,12.907,12.907,12.049,12.072,3644419,0
2009-09-25,12.023,12.09,11.782,11.972,3211484,0
2009-09-28,11.643,12.023,11.498,11.926,3347740,0
2009-09-29,11.866,11.91,11.282,11.423,5359449,0
2009-09-30,11.652,11.687,11.078,11.198,5249910,0
2009-10-01,11.163,11.266,10.888,10.888,3806336,0
2009-10-02,10.812,11.086,10.671,10.888,2960038,0
2009-10-05,11.042,11.198,10.973,11.148,2904814,0
2009-10-06,11.214,11.36,10.965,11.07,2069669,0
2009-10-07,11.061,11.282,10.846,11.282,2118086,0
2009-10-08,11.523,11.749,11.352,11.619,3598681,0
2009-10-09,11.627,11.797,11.54,11.749,2154639,0
2009-10-12,11.741,11.816,11.619,11.741,1468022,0
2009-10-13,11.67,12.209,11.662,12.023,3732559,0
2009-10-14,12.169,12.469,12.005,12.35,3134340,0
2009-10-15,12.642,12.642,12.151,12.325,2325694,0
2009-10-16,12.177,12.289,12.023,12.262,2031400,0
2009-10-19,12.325,12.38,12.049,12.28,4877120,0
2009-10-20,12.219,12.511,12.08,12.299,4384430,0
2009-10-21,11.652,11.945,10.838,11.14,10265450,0
2009-10-22,10.939,11.078,10.504,10.862,7791941,0
2009-10-23,10.855,10.922,10.726,10.914,3428052,0
2009-10-26,10.896,11.008,10.671,10.788,3483768,0
2009-10-27,10.779,11.008,10.698,10.796,2889603,0
2009-10-28,10.717,10.82,10.512,10.521,3600738,0
2009-10-29,10.638,10.735,10.45,10.638,2382175,0
2009-10-30,10.587,10.596,10.003,10.159,3734594,0
2009-11-02,10.245,10.389,9.857,10.054,3088121,0
2009-11-03,9.994,10.029,9.755,10.003,2982643,0
2009-11-04,10.133,10.176,9.885,9.885,3555655,0
2009-11-05,9.953,10.185,9.848,10.176,2105585,0
2009-11-06,10.08,10.219,9.977,10.036,1308054,0
2009-11-09,10.176,10.269,10.063,10.124,2005103,0
2009-11-10,10.054,10.159,9.977,10.029,1404064,0
2009-11-11,10.15,10.372,10.045,10.228,1843192,0
2009-11-12,10.185,10.254,9.962,9.962,1806272,0
2009-11-13,10.036,10.277,9.946,10.176,2129646,0
2009-11-16,10.286,10.467,10.185,10.269,1552875,0
2009-11-17,10.236,10.339,10.219,10.277,1630076,0
2009-11-18,10.245,10.485,10.228,10.398,4417225,0
2009-11-19,10.313,10.485,10.304,10.423,2488336,0
2009-11-20,10.38,10.779,10.295,10.646,3631663,0
2009-11-23,10.82,10.939,10.76,10.87,1844534,0
2009-11-24,11.086,11.343,10.87,11.257,3541860,0
2009-11-25,11.214,11.505,11.198,11.206,1597577,0
2009-11-27,10.82,11.266,10.82,11.078,723490,0
2009-11-30,11.112,11.36,11.095,11.282,1755180,0
2009-12-01,11.343,11.369,11.07,11.086,2083466,0
2009-12-02,11.122,11.214,11.033,11.07,1394577,0
2009-12-03,11.157,11.291,10.726,10.735,1761265,0
2009-12-04,10.896,11.103,10.829,11.052,1745382,0
2009-12-07,11.052,11.274,11.042,11.171,1229861,0
2009-12-08,11.078,11.206,10.956,11.033,2043028,0
2009-12-09,11.103,11.214,11.033,11.122,1119096,0
2009-12-10,11.131,11.18,11.042,11.095,869892,0
2009-12-11,11.103,11.206,11.061,11.157,856549,0
2009-12-14,11.369,11.481,11.257,11.481,2877828,0
2009-12-15,11.36,11.464,11.274,11.352,2563023,0
2009-12-16,11.387,11.523,11.214,11.266,2258729,0
2009-12-17,11.131,11.291,11.103,11.206,2431792,0
2009-12-18,11.291,11.481,11.222,11.44,3689341,0
2009-12-21,11.457,11.678,11.247,11.643,1651266,0
2009-12-22,11.652,11.741,11.548,11.696,777110,0
2009-12-23,11.643,11.935,11.627,11.749,1457589,0
2009-12-24,11.806,11.926,11.797,11.866,489794,0
2009-12-28,11.945,11.945,11.705,11.731,784521,0
2009-12-29,11.731,11.806,11.652,11.741,761742,0
2009-12-30,11.627,11.782,11.601,11.627,1025611,0
2009-12-31,11.652,11.849,11.53,11.696,1468113,0
2010-01-04,11.773,11.866,11.53,11.687,2230620,0
2010-01-05,11.636,11.782,11.557,11.619,1252831,0
2010-01-06,11.53,11.875,11.505,11.722,2285309,0
2010-01-07,11.67,12.184,11.601,11.972,2690842,0
2010-01-08,11.972,12.169,11.866,12.056,1161593,0
2010-01-11,12.049,12.151,11.782,12.014,1527204,0
2010-01-12,11.91,12.08,11.797,11.866,1076654,0
2010-01-13,11.875,12.142,11.662,12.08,1503578,0
2010-01-14,12.115,12.58,12.072,12.553,1846022,0
2010-01-15,12.476,12.545,12.253,12.398,1474081,0
2010-01-19,12.443,12.717,12.357,12.607,2040624,0
2010-01-20,12.469,12.899,12.425,12.811,2170993,0
2010-01-21,13.017,13.192,12.209,12.956,4494925,0
2010-01-22,13.094,13.13,12.124,12.193,3532128,0
2010-01-25,12.333,12.398,11.989,12.193,2630044,0
2010-01-26,12.219,12.545,12.108,12.115,2613264,0
2010-01-27,12.08,12.493,12.04,12.46,1728811,0
2010-01-28,12.511,12.683,12.325,12.616,2605857,0
2010-01-29,12.656,12.761,12.529,12.572,2538843,0
2010-02-01,12.616,12.752,12.365,12.443,1368418,0
2010-02-02,12.434,12.493,12.244,12.434,1277993,0
2010-02-03,12.38,12.434,12.072,12.108,1464615,0
2010-02-04,11.998,12.151,11.849,11.926,2695746,0
2010-02-05,11.954,12.299,11.797,12.049,2171404,0
2010-02-08,12.04,12.142,11.857,11.857,1317120,0
2010-02-09,11.981,12.023,11.816,11.901,1567905,0
2010-02-10,11.945,12.177,11.832,12.023,1345003,0
2010-02-11,11.989,12.108,11.945,12.014,1075060,0
2010-02-12,11.935,12.072,11.875,12.056,1231373,0
2010-02-16,12.201,12.316,12.124,12.316,1163105,0
2010-02-17,12.289,12.365,12.099,12.235,957483,0
2010-02-18,12.253,12.316,12.108,12.133,1151074,0
2010-02-19,12.072,12.244,12.072,12.142,1189550,0
2010-02-22,12.099,12.407,12.099,12.357,1216266,0
2010-02-23,12.656,12.708,12.28,12.553,17247916,0
2010-02-24,12.563,12.883,12.511,12.589,4297701,0
2010-02-25,12.407,12.511,12.342,12.452,1821323,0
2010-02-26,12.502,12.529,12.289,12.398,1981594,0
2010-03-01,12.407,12.511,12.235,12.262,1820656,0
2010-03-02,12.333,12.389,12.201,12.299,1129867,0
2010-03-03,12.365,12.502,12.271,12.434,1458906,0
2010-03-04,12.52,12.665,12.365,12.545,1259911,0
2010-03-05,12.58,12.665,12.529,12.642,1212831,0
2010-03-08,12.708,12.924,12.616,12.847,1511314,0
2010-03-09,12.785,12.883,12.616,12.785,1054330,0
2010-03-10,12.761,12.907,12.642,12.776,2087209,0
2010-03-11,12.734,13,12.642,13,1815976,0
2010-03-12,13.009,13.085,12.899,13.035,3201810,0
2010-03-15,12.982,13.473,12.982,13.465,2692839,0
2010-03-16,13.363,13.927,13.363,13.723,4062310,0
2010-03-17,13.741,13.98,13.687,13.774,1736839,0
2010-03-18,13.705,13.849,13.508,13.602,1054781,0
2010-03-19,13.611,13.893,13.584,13.875,2280327,0
2010-03-22,13.783,14.015,13.741,13.997,1548759,0
2010-03-23,14.033,14.033,13.826,13.988,1251987,0
2010-03-24,13.927,13.988,13.801,13.91,1066401,0
2010-03-25,14.024,14.45,13.893,13.919,2258667,0
2010-03-26,13.98,14.168,13.687,13.893,1456258,0
2010-03-29,13.955,13.997,13.584,13.678,1324583,0
2010-03-30,13.714,13.792,13.584,13.678,1115672,0
2010-03-31,13.626,13.875,13.611,13.687,1394951,0
2010-04-01,13.75,13.936,13.714,13.893,1064436,0
2010-04-05,13.927,13.971,13.834,13.936,776817,0
2010-04-06,13.884,14.668,13.884,14.528,2333291,0
2010-04-07,14.467,14.668,14.428,14.537,2733501,0
2010-04-08,14.45,14.711,14.384,14.685,1874520,0
2010-04-09,14.728,14.75,14.494,14.572,1449391,0
2010-04-12,14.59,14.632,14.476,14.581,2959193,0
2010-04-13,14.21,14.289,13.945,14.007,3548004,0
2010-04-14,14.117,14.255,14.007,14.255,2607470,0
2010-04-15,14.202,14.323,14.1,14.184,2059479,0
2010-04-16,14.073,14.168,13.508,13.792,3147928,0
2010-04-19,13.705,13.98,13.414,13.635,2535334,0
2010-04-20,13.687,13.834,13.626,13.801,1933794,0
2010-04-21,13.783,14.16,13.757,14.041,3121775,0
2010-04-22,14.677,15.886,14.555,15.705,8421076,0
2010-04-23,15.686,16.282,15.587,16.179,5197910,0
2010-04-26,16.229,16.462,15.929,15.972,4232911,0
2010-04-27,15.921,16.428,15.852,15.869,3749102,0
2010-04-28,15.817,16.137,15.732,15.886,2431290,0
2010-04-29,15.972,16.262,15.913,16.128,1990784,0
2010-04-30,15.997,16.349,15.988,15.997,2306784,0
2010-05-03,16.111,16.22,15.997,16.203,1927128,0
2010-05-04,16.031,16.084,15.705,15.784,2705300,0
2010-05-05,15.527,15.775,15.361,15.438,5042648,0
2010-05-06,15.404,15.596,13.945,14.735,3261273,0
2010-05-07,14.659,15.077,14.428,14.52,2940280,0
2010-05-10,15.086,15.286,14.907,15.269,2231429,0
2010-05-11,15.157,15.843,15.018,15.527,2142056,0
2010-05-12,15.603,15.843,15.499,15.652,1265142,0
2010-05-13,15.562,15.705,15.413,15.422,2212848,0
2010-05-14,14.735,14.768,14.142,14.572,5712602,0
2010-05-17,14.599,14.803,14.341,14.72,2248219,0
2010-05-18,14.899,14.899,14.073,14.184,3224890,0
2010-05-19,14.135,14.476,13.971,14.126,1618943,0
2010-05-20,13.856,13.971,13.336,13.438,2755462,0
2010-05-21,13.216,13.801,13.216,13.652,2641322,0
2010-05-24,13.584,13.75,13.282,13.282,2084859,0
2010-05-25,12.965,13.526,12.838,13.508,1856169,0
2010-05-26,13.559,13.91,13.55,13.687,2729790,0
2010-05-27,13.971,14.184,13.849,14.176,1879645,0
2010-05-28,14.109,14.193,13.696,13.856,1279516,0
2010-06-01,13.75,13.849,13.406,13.414,978801,0
2010-06-02,13.723,14.238,13.714,14.238,2211182,0
2010-06-03,14.332,14.332,14.007,14.151,1491045,0
2010-06-04,13.865,14.024,13.687,13.705,2839284,0
2010-06-07,13.875,13.901,13.508,13.517,2160278,0
2010-06-08,13.517,14.142,13.446,14.1,4026934,0
2010-06-09,14.16,14.52,14.073,14.193,3974131,0
2010-06-10,14.393,14.485,14.16,14.393,1520546,0
2010-06-11,14.007,14.45,14.007,14.442,1369426,0
2010-06-14,14.563,14.59,14.272,14.315,1533779,0
2010-06-15,14.418,14.758,14.384,14.735,2019039,0
2010-06-16,14.65,14.856,14.599,14.695,1717843,0
2010-06-17,14.75,14.768,14.366,14.442,1027757,0
2010-06-18,14.459,14.624,14.28,14.615,917172,0
2010-06-21,14.742,14.777,14.442,14.528,2518840,0
2010-06-22,14.52,14.599,14.21,14.238,1322415,0
2010-06-23,14.229,14.402,14.142,14.28,1276091,0
2010-06-24,14.229,14.75,14.073,14.428,2113750,0
2010-06-25,14.504,14.952,14.402,14.935,2332561,0
2010-06-28,14.926,14.968,14.641,14.89,2258423,0
2010-06-29,14.65,14.703,14.349,14.428,1859490,0
2010-06-30,14.439,14.647,14.241,14.26,1510664,0
2010-07-01,14.289,14.402,13.542,13.576,3932257,0
2010-07-02,13.696,13.714,13.147,13.291,2681048,0
2010-07-06,13.42,13.705,13.208,13.406,1412474,0
2010-07-07,13.455,14.255,13.42,14.238,1776459,0
2010-07-08,14.349,14.52,14.184,14.375,1866633,0
2010-07-09,14.315,14.599,14.28,14.599,819316,0
2010-07-12,14.504,14.794,14.467,14.695,868883,0
2010-07-13,14.828,15.123,14.685,15.104,1650881,0
2010-07-14,15.051,15.165,14.72,15.042,3197913,0
2010-07-15,14.828,14.828,13.955,14.229,4553671,0
2010-07-16,14.1,14.126,13.378,13.42,4466636,0
2010-07-19,13.429,13.535,13.017,13.182,3186493,0
2010-07-20,12.991,13.156,12.865,13.156,2311075,0
2010-07-21,13.345,13.508,13.053,13.085,2237563,0
2010-07-22,13.282,13.455,13.147,13.455,2091479,0
2010-07-23,13.387,13.714,13.249,13.678,1423591,0
2010-07-26,13.714,14.056,13.576,13.945,1543327,0
2010-07-27,14.083,14.21,13.678,13.81,2165480,0
2010-07-28,13.723,13.901,13.526,13.594,769387,0
2010-07-29,13.669,13.732,13.371,13.429,940193,0
2010-07-30,13.257,13.687,13.147,13.602,1869048,0
2010-08-02,13.741,13.901,13.643,13.865,1549025,0
2010-08-03,13.774,13.884,13.618,13.723,986339,0
2010-08-04,13.75,13.901,13.696,13.875,910090,0
2010-08-05,13.75,13.919,13.635,13.792,1559849,0
2010-08-06,13.576,13.652,13.345,13.526,606667,0
2010-08-09,13.568,13.626,13.438,13.611,534780,0
2010-08-10,13.42,13.678,13.363,13.559,723639,0
2010-08-11,13.273,13.291,12.847,12.865,1732109,0
2010-08-12,12.616,12.691,12.452,12.538,1718875,0
2010-08-13,12.52,12.632,12.342,12.342,1142104,0
2010-08-16,12.253,12.511,12.253,12.469,704661,0
2010-08-17,12.624,12.811,12.452,12.717,725722,0
2010-08-18,12.683,12.89,12.493,12.717,852589,0
2010-08-19,12.607,12.769,12.307,12.407,1238878,0
2010-08-20,12.333,12.485,12.253,12.434,1307243,0
2010-08-23,12.545,12.553,12.151,12.16,1245713,0
2010-08-24,12.031,12.398,11.91,12.184,1309966,0
2010-08-25,12.08,12.752,12.049,12.743,2141252,0
2010-08-26,12.811,13.165,12.563,12.572,2650966,0
2010-08-27,12.683,12.708,12.434,12.708,1912401,0
2010-08-30,12.691,12.699,12.299,12.307,1289370,0
2010-08-31,12.231,12.458,12.153,12.26,2855167,0
2010-09-01,12.616,13.009,12.598,12.948,4161620,0
2010-09-02,12.907,12.975,12.785,12.965,2184313,0
2010-09-03,13.139,13.414,13.009,13.328,3933576,0
2010-09-07,13.249,13.265,12.847,12.856,1327064,0
2010-09-08,12.811,12.915,12.624,12.811,1770740,0
2010-09-09,13.009,13.165,12.828,12.982,1539969,0
2010-09-10,13.035,13.103,12.598,12.642,2062460,0
2010-09-13,12.89,13.216,12.865,13.174,1666084,0
2010-09-14,13.085,13.121,12.563,12.58,1987075,0
2010-09-15,12.52,12.642,12.365,12.616,1570443,0
2010-09-16,12.553,12.708,12.365,12.656,2043940,0
2010-09-17,12.717,12.761,12.434,12.589,1096059,0
2010-09-20,12.616,12.991,12.52,12.965,3039345,0
2010-09-21,12.991,13.526,12.924,13.273,4186667,0
2010-09-22,13.2,13.328,13.009,13.265,2943905,0
2010-09-23,13.147,13.438,13.053,13.103,2212112,0
2010-09-24,13.318,13.517,13.3,13.508,1330722,0
2010-09-27,13.481,13.626,13.309,13.438,2153446,0
2010-09-28,13.49,13.757,13.309,13.669,1740872,0
2010-09-29,13.568,13.774,13.397,13.705,2039130,0
2010-09-30,13.801,14.033,13.792,13.901,2322391,0
2010-10-01,14.193,14.28,13.826,13.971,1934002,0
2010-10-04,13.893,13.955,13.669,13.687,1586951,0
2010-10-05,13.841,14.056,13.618,13.98,2104182,0
2010-10-06,13.988,14.073,13.774,13.884,1227855,0
2010-10-07,13.919,13.988,13.696,13.826,975389,0
2010-10-08,13.81,13.856,13.678,13.741,937434,0
2010-10-11,13.714,13.792,13.643,13.678,1020064,0
2010-10-12,13.611,13.611,12.965,13.174,7334361,0
2010-10-13,13.282,13.594,13.062,13.363,2503517,0
2010-10-14,13.3,13.414,13.062,13.234,1901059,0
2010-10-15,13.309,13.406,12.965,13.035,1347896,0
2010-10-18,13.07,13.371,13.026,13.282,1517582,0
2010-10-19,13.121,13.414,13.07,13.273,1791673,0
2010-10-20,13.273,13.273,12.802,12.965,3672011,0
2010-10-21,12.434,12.665,11.627,11.918,10434714,0
2010-10-22,11.765,12.08,11.731,12.056,3567821,0
2010-10-25,12.099,12.099,11.472,11.566,6125252,0
2010-10-26,11.566,11.749,11.523,11.54,3021081,0
2010-10-27,11.44,11.731,11.44,11.678,2040994,0
2010-10-28,11.731,11.816,11.326,11.396,3084824,0
2010-10-29,11.303,11.321,11.114,11.303,3300394,0
2010-11-01,11.352,11.405,11.078,11.222,3328454,0
2010-11-02,11.334,11.405,11.222,11.405,1784103,0
2010-11-03,11.431,11.583,11.369,11.566,2196980,0
2010-11-04,11.67,11.998,11.627,11.989,3682676,0
2010-11-05,11.91,12.325,11.866,12.16,3377077,0
2010-11-08,12.08,12.08,11.875,12.005,1932635,0
2010-11-09,12.049,12.056,11.866,11.901,1816659,0
2010-11-10,11.892,11.998,11.731,11.998,2218984,0
2010-11-11,11.849,12.307,11.824,12.289,3524367,0
2010-11-12,12.16,12.235,11.788,11.797,1252589,0
2010-11-15,11.857,12.005,11.849,11.892,1562535,0
2010-11-16,11.782,11.824,11.557,11.643,1241474,0
2010-11-17,11.696,11.84,11.523,11.548,856366,0
2010-11-18,11.696,11.824,11.583,11.619,1493636,0
2010-11-19,11.583,11.583,11.481,11.53,714985,0
2010-11-22,11.49,11.557,11.387,11.498,1311887,0
2010-11-23,11.369,11.523,11.343,11.472,2675307,0
2010-11-24,11.53,11.636,11.472,11.601,1128088,0
2010-11-26,11.523,11.678,11.464,11.49,661759,0
2010-11-29,11.44,11.643,11.396,11.619,807847,0
2010-11-30,11.529,11.826,11.502,11.683,3120645,0
2010-12-01,11.849,11.963,11.731,11.963,1894135,0
2010-12-02,11.998,12.28,11.972,12.253,1350404,0
2010-12-03,12.16,12.342,12.04,12.316,581929,0
2010-12-06,12.244,12.357,12.16,12.342,877736,0
2010-12-07,12.452,12.553,12.35,12.476,1321337,0
2010-12-08,12.476,12.649,12.443,12.545,1590972,0
2010-12-09,12.598,13.265,12.589,13.265,2963544,0
2010-12-10,13.241,13.241,13,13.225,2436464,0
2010-12-13,13.249,13.257,13.035,13.103,2170449,0
2010-12-14,13.009,13.42,12.811,12.856,1822448,0
2010-12-15,12.502,12.883,12.407,12.502,2897567,0
2010-12-16,12.502,12.624,11.53,11.548,8289636,0
2010-12-17,11.601,11.901,11.214,11.824,5382277,0
2010-12-20,11.84,12.023,11.824,11.935,2527091,0
2010-12-21,11.989,12.398,11.945,12.35,3224930,0
2010-12-22,12.398,12.607,12.289,12.35,2789705,0
2010-12-23,12.389,12.452,12.226,12.357,1560107,0
2010-12-27,12.333,12.607,12.299,12.598,1064740,0
2010-12-28,12.649,12.982,12.52,12.982,2736578,0
2010-12-29,12.961,12.961,12.683,12.884,1754058,0
2010-12-30,12.901,12.901,12.799,12.846,1257989,0
2010-12-31,12.755,12.856,12.718,12.718,512518,0
2011-01-03,12.828,12.865,12.642,12.743,2419002,0
2011-01-04,12.793,12.933,12.538,12.915,2507946,0
2011-01-05,13.208,13.834,13.026,13.559,8788156,0
2011-01-06,13.535,13.535,13.111,13.139,4970401,0
2011-01-07,13.225,13.257,12.933,12.982,2746270,0
2011-01-10,12.899,13.182,12.734,12.942,3598645,0
2011-01-11,13.035,13.249,12.948,13.225,2125307,0
2011-01-12,13.282,13.42,13.165,13.282,1377127,0
2011-01-13,13.234,13.465,13.2,13.273,2757489,0
2011-01-14,13.225,13.741,13.225,13.652,2975032,0
2011-01-18,13.618,13.774,13.55,13.774,2811249,0
2011-01-19,13.669,13.865,13.568,13.643,5991118,0
2011-01-20,13.07,13.584,12.899,13.094,8974312,0
2011-01-21,13.121,13.328,13.062,13.273,2584466,0
2011-01-24,13.273,13.429,13.208,13.387,3596010,0
2011-01-25,13.328,13.576,13.273,13.526,5472995,0
2011-01-26,13.49,13.535,13.111,13.165,2322073,0
2011-01-27,13.103,13.182,12.956,13.139,2806874,0
2011-01-28,13.174,13.249,12.838,12.847,2187042,0
2011-01-31,12.885,13.017,12.818,12.827,1593826,0
2011-02-01,12.965,13.328,12.883,13.273,1889641,0
2011-02-02,13.2,13.265,13.044,13.192,1996988,0
2011-02-03,13.13,13.397,13.103,13.336,1619243,0
2011-02-04,13.336,13.526,13.182,13.49,1387317,0
2011-02-07,13.49,13.696,13.473,13.517,1301637,0
2011-02-08,13.542,13.766,13.535,13.741,1033017,0
2011-02-09,13.661,13.818,13.584,13.626,1126151,0
2011-02-10,13.576,13.757,13.481,13.669,1257844,0
2011-02-11,13.635,14.193,13.635,14.065,2250322,0
2011-02-14,14.073,14.151,13.818,14.109,1606291,0
2011-02-15,14.024,14.476,14.007,14.45,2590395,0
2011-02-16,14.572,14.917,14.512,14.59,3597431,0
2011-02-18,14.375,14.555,14.349,14.418,3211718,0
2011-02-22,14.272,14.393,14.083,14.151,3540592,0
2011-02-23,14.202,14.264,13.893,13.971,2190355,0
2011-02-24,14.024,14.049,13.741,13.849,1745090,0
2011-02-25,13.919,14.056,13.884,13.971,1275451,0
2011-02-28,14.017,14.107,13.898,13.935,1207730,0
2011-03-01,13.997,14.024,13.75,13.81,1890909,0
2011-03-02,13.81,13.893,13.714,13.741,1443891,0
2011-03-03,13.893,13.997,13.757,13.849,1542679,0
2011-03-04,13.849,14.056,13.783,13.818,2040958,0
2011-03-07,13.893,13.98,13.594,13.618,1006088,0
2011-03-08,13.687,14.1,13.652,13.919,1841817,0
2011-03-09,13.661,13.732,13.336,13.378,4764724,0
2011-03-10,13.165,13.455,12.991,13.455,24771972,0
2011-03-11,13.345,13.568,13.309,13.371,3272470,0
2011-03-14,13.3,13.465,13.225,13.414,2134356,0
2011-03-15,13.07,13.455,13.026,13.354,2395684,0
2011-03-16,13.336,13.705,13.273,13.42,3451967,0
2011-03-17,13.602,13.602,13.162,13.275,1650127,0
2011-03-18,13.414,13.584,13.265,13.309,3350951,0
2011-03-21,13.481,13.499,13.282,13.363,2321658,0
2011-03-22,13.542,13.723,13.406,13.406,2923728,0
2011-03-23,13.328,13.354,13.07,13.309,2560761,0
2011-03-24,13.354,13.354,13.085,13.111,2454537,0
2011-03-25,13.147,13.265,13.062,13.085,2288964,0
2011-03-28,13.139,13.234,13.111,13.147,1768653,0
2011-03-29,13.139,13.241,13.062,13.121,1514158,0
2011-03-30,13.249,13.611,13.249,13.517,3855015,0
2011-03-31,13.445,13.719,13.445,13.616,2866057,0
2011-04-01,13.652,13.757,13.387,13.508,1808353,0
2011-04-04,13.526,13.652,13.465,13.584,1291736,0
2011-04-05,13.535,13.56,13.336,13.363,2282132,0
2011-04-06,13.455,13.696,13.446,13.635,2124923,0
2011-04-07,13.662,13.776,13.43,13.527,1902601,0
2011-04-08,13.586,13.586,13.191,13.248,1141115,0
2011-04-11,13.249,13.336,12.948,13.026,1800356,0
2011-04-12,12.945,13.198,12.945,13.115,1209900,0
2011-04-13,13.2,13.234,12.933,12.956,1052473,0
2011-04-14,12.965,13.094,12.915,12.956,1574451,0
2011-04-15,12.999,13.138,12.906,13.034,2174786,0
2011-04-18,12.906,13.025,12.741,12.741,1632684,0
2011-04-19,12.76,12.8,12.431,12.614,2571349,0
2011-04-20,12.75,12.783,12.526,12.75,2146251,0
2011-04-21,12.882,13.225,12.689,13.156,2988213,0
2011-04-25,13.094,13.199,13.034,13.138,1848464,0
2011-04-26,13.174,13.406,13.156,13.265,1794268,0
2011-04-27,13.265,13.509,13.248,13.509,1586985,0
2011-04-28,13.5,13.577,13.42,13.535,1096300,0
2011-04-29,13.529,13.581,13.365,13.426,1012992,0
2011-05-02,13.481,13.5,13.318,13.354,1069023,0
2011-05-03,13.333,13.475,13.267,13.376,1236462,0
2011-05-04,13.371,13.465,13.248,13.336,1165376,0
2011-05-05,13.258,13.43,13.162,13.275,889853,0
2011-05-06,13.43,13.43,13.147,13.248,1227734,0
2011-05-09,13.257,13.371,13.191,13.265,1266792,0
2011-05-10,13.318,13.456,13.208,13.265,1584981,0
2011-05-11,13.87,13.981,13.783,13.944,1349251,0
2011-05-12,13.879,14.177,13.819,14.107,1762534,0
2011-05-13,14.107,14.107,13.701,13.738,1434849,0
2011-05-16,13.701,13.802,13.655,13.691,1681905,0
2011-05-17,13.664,14.205,13.484,14.168,3042321,0
2011-05-18,14.233,14.447,14.115,14.223,2863748,0
2011-05-19,14.233,14.278,13.917,14.07,2249686,0
2011-05-20,13.999,14.052,13.765,13.774,908666,0
2011-05-23,13.627,13.774,13.475,13.475,1165081,0
2011-05-24,13.494,13.523,13.314,13.494,1608442,0
2011-05-25,13.458,13.466,13.152,13.304,2198835,0
2011-05-26,13.258,13.42,13.171,13.405,1114096,0
2011-05-27,13.43,13.523,13.405,13.484,1047077,0
2011-05-31,13.519,13.581,13.372,13.554,1605439,0
2011-06-01,13.557,13.575,13.171,13.18,1602717,0
2011-06-02,13.18,13.241,13.044,13.143,849311,0
2011-06-03,13.016,13.143,12.927,12.945,807931,0
2011-06-06,12.874,13.044,12.764,12.988,2038342,0
2011-06-07,13.053,13.314,13.007,13.087,4065815,0
2011-06-08,13.034,13.162,12.24,12.584,6235245,0
2011-06-09,12.603,12.603,12.325,12.475,2611868,0
2011-06-10,12.393,12.531,12.196,12.269,2382149,0
2011-06-13,12.288,12.393,12.107,12.316,2154013,0
2011-06-14,12.403,12.521,12.325,12.384,1368322,0
2011-06-15,12.306,12.384,12.205,12.334,1945953,0
2011-06-16,12.309,12.515,12.281,12.396,1183309,0
2011-06-17,12.475,12.547,12.325,12.43,2503951,0
2011-06-20,12.421,12.531,12.306,12.384,1164323,0
2011-06-21,12.458,12.502,12.351,12.493,1273839,0
2011-06-22,12.475,12.566,12.298,12.298,973074,0
2011-06-23,12.17,12.306,12.045,12.231,2902113,0
2011-06-24,12.269,12.334,12.088,12.214,1039363,0
2011-06-27,12.231,12.393,12.187,12.231,1062394,0
2011-06-28,12.298,12.344,12.114,12.269,1065874,0
2011-06-29,12.351,12.988,12.298,12.917,7040549,0
2011-06-30,12.97,12.978,12.422,12.431,2702686,0
2011-07-01,12.47,12.85,12.47,12.831,2431364,0
2011-07-05,12.813,12.841,12.588,12.588,1028960,0
2011-07-06,12.56,12.751,12.515,12.686,1138542,0
2011-07-07,12.776,12.941,12.731,12.794,1092882,0
2011-07-08,12.634,12.686,12.443,12.478,909376,0
2011-07-11,12.359,12.458,12.134,12.153,1067380,0
2011-07-12,12.099,12.569,12.079,12.224,2918986,0
2011-07-13,12.26,12.325,12.134,12.161,1271318,0
2011-07-14,12.222,12.279,11.908,11.983,1164527,0
2011-07-15,12.046,12.046,11.826,11.936,1355572,0
2011-07-18,11.844,11.853,11.556,11.674,1495272,0
2011-07-19,11.702,11.8,11.646,11.702,1802499,0
2011-07-20,11.765,11.955,11.674,11.909,1797303,0
2011-07-21,11.475,12.108,11.303,12.071,4386673,0
2011-07-22,11.89,11.926,11.629,11.757,2991998,0
2011-07-25,11.62,11.749,11.284,11.73,2393632,0
2011-07-26,11.712,11.809,11.639,11.712,1177295,0
2011-07-27,11.656,11.656,11.348,11.451,2668162,0
2011-07-28,11.484,11.674,11.451,11.493,1329928,0
2011-07-29,11.392,11.6,11.329,11.5,1427183,0
2011-08-01,11.629,11.629,11.386,11.528,1367063,0
2011-08-02,11.493,11.537,11.105,11.105,928591,0
2011-08-03,11.134,11.221,10.861,11.114,1586650,0
2011-08-04,11.014,11.105,10.79,10.79,2297071,0
2011-08-05,10.896,10.977,10.537,10.696,2516686,0
2011-08-08,10.364,10.625,9.3857,9.3955,4096789,0
2011-08-09,9.623,9.784,9.0869,9.578,5429909,0
2011-08-10,9.2867,9.3857,8.7082,8.7264,5647607,0
2011-08-11,8.8075,9.2414,8.7264,9.1424,5164289,0
2011-08-12,9.2685,9.3421,8.898,8.9704,2745064,0
2011-08-15,9.0869,9.792,9.0869,9.766,2379984,0
2011-08-16,9.64,9.711,9.4214,9.502,1892420,0
2011-08-17,9.54,9.675,9.3421,9.4303,1199842,0
2011-08-18,9.1242,9.1424,8.8075,8.8438,2491517,0
2011-08-19,8.7082,8.9704,8.6176,8.6176,1303453,0
2011-08-22,8.9162,8.9247,8.4911,8.518,1383472,0
2011-08-23,8.5455,8.7441,8.2648,8.7441,2978952,0
2011-08-24,8.7535,9.0062,8.7082,8.9798,1364144,0
2011-08-25,9.0782,9.3778,8.6448,8.7712,1372581,0
2011-08-26,8.699,9.0341,8.5634,8.898,1111522,0
2011-08-29,9.0251,9.4214,9.0157,9.4214,1514073,0
2011-08-30,9.3778,9.4492,9.1772,9.3322,1089723,0
2011-08-31,9.4105,9.567,9.3489,9.4382,1240775,0
2011-09-01,9.4402,9.53,9.1053,9.1053,1283611,0
2011-09-02,8.8665,8.957,8.6486,8.7119,1271741,0
2011-09-06,8.3915,8.681,8.3013,8.4731,1454652,0
2011-09-07,8.7212,9.0214,8.6486,8.9761,1464581,0
2011-09-08,8.8708,8.9704,8.681,8.7353,1318993,0
2011-09-09,8.627,8.8255,8.4278,8.518,1437244,0
2011-09-12,8.4731,8.7535,8.4549,8.699,1846786,0
2011-09-13,8.7624,9.0716,8.5634,8.672,2373842,0
2011-09-14,8.7712,9.0341,8.5455,8.9429,1398015,0
2011-09-15,9.0341,9.1146,8.9429,9.1053,1495879,0
2011-09-16,9.1512,9.3708,9.1053,9.2325,2658929,0
2011-09-19,9.0341,9.053,8.8708,8.9162,1656712,0
2011-09-20,8.9247,8.9978,8.681,8.69,1803460,0
2011-09-21,8.69,8.7805,8.1023,8.1113,2797688,0
2011-09-22,7.8852,8.1656,7.8308,8.1384,2610159,0
2011-09-23,8.0933,8.2378,7.9665,8.0483,1869594,0
2011-09-26,8.1295,8.1926,7.8945,8.1743,2287165,0
2011-09-27,8.3646,8.9162,8.2017,8.69,4724583,0
2011-09-28,8.699,8.8438,8.4819,8.5272,3389200,0
2011-09-29,8.717,9.0782,8.6085,8.9071,2507163,0
2011-09-30,8.7647,8.8382,8.2515,8.279,1923029,0
2011-10-03,8.3101,8.5634,7.9487,7.9487,1918270,0
2011-10-04,7.849,8.4306,7.7854,8.3668,2342156,0
2011-10-05,8.3942,8.8121,8.1852,8.7757,2432956,0
2011-10-06,8.7577,9.1647,8.6032,9.158,1706533,0
2011-10-07,9.2023,9.22,8.8212,8.8756,2857438,0
2011-10-10,9.0341,9.2964,8.9798,9.2964,1750930,0
2011-10-11,9.2779,9.4214,9.1242,9.3235,1370037,0
2011-10-12,9.4214,9.856,9.3708,9.658,1578863,0
2011-10-13,9.559,9.559,9.1053,9.3778,1716336,0
2011-10-14,9.52,9.612,9.2112,9.52,1186745,0
2011-10-17,9.4303,9.4303,9.0341,9.0716,1410184,0
2011-10-18,9.158,9.622,9.1205,9.538,1845148,0
2011-10-19,9.528,9.802,9.4015,9.631,2234543,0
2011-10-20,9.2667,9.895,9.1386,9.856,2789966,0
2011-10-21,10.019,10.139,9.702,10.036,11794421,0
2011-10-24,10.028,10.32,9.895,10.258,2097340,0
2011-10-25,10.13,10.194,9.792,9.81,1311347,0
2011-10-26,9.932,10.028,9.757,9.947,1699014,0
2011-10-27,10.447,10.61,10.065,10.366,2798788,0
2011-10-28,10.301,10.32,10.074,10.212,1442735,0
2011-10-31,9.969,9.984,9.667,9.667,1773320,0
2011-11-01,9.3303,9.612,9.2112,9.2298,2391062,0
2011-11-02,9.4482,9.649,9.3303,9.639,1273446,0
2011-11-03,9.683,10.019,9.4284,10.001,1253542,0
2011-11-04,9.866,9.967,9.683,9.875,820982,0
2011-11-07,9.875,9.992,9.683,9.957,1109585,0
2011-11-08,10.121,10.258,9.846,10.23,1346322,0
2011-11-09,9.941,10.019,9.4015,9.4382,1816608,0
2011-11-10,9.604,9.747,9.4833,9.622,1496562,0
2011-11-11,9.757,9.837,9.639,9.775,1084488,0
2011-11-14,9.674,9.702,9.3587,9.5,1076029,0
2011-11-15,9.4015,9.71,9.3401,9.666,910990,0
2011-11-16,9.548,9.974,9.4753,9.674,1165209,0
2011-11-17,9.649,9.895,9.3686,9.4204,2058167,0
2011-11-18,9.4382,9.577,9.3129,9.557,875419,0
2011-11-21,9.3837,9.3935,9.0677,9.2472,1320858,0
2011-11-22,9.2298,9.2934,9.0033,9.0677,1771299,0
2011-11-23,8.9941,8.9941,8.694,8.7119,1010739,0
2011-11-25,8.6669,8.9121,8.6574,8.7577,335082,0
2011-11-28,9.1025,9.1483,8.8484,8.8937,1486991,0
2011-11-29,8.9121,8.9941,8.6213,8.7032,2663134,0
2011-11-30,9.0946,9.1503,8.8475,9.1406,4084979,0
2011-12-01,9.1025,9.1205,8.7938,8.9844,2422621,0
2011-12-02,9.0396,9.083,8.8029,8.8302,3225784,0
2011-12-05,9.012,9.1483,8.9028,9.083,2922138,0
2011-12-06,9.0649,9.3024,8.9541,9.2647,1875572,0
2011-12-07,9.1744,9.4482,9.0214,9.4105,1961808,0
2011-12-08,9.3034,9.3303,8.8937,8.9844,2415833,0
2011-12-09,9.012,9.3129,8.957,9.2569,1371061,0
2011-12-12,9.0774,9.2112,8.9761,9.1744,1377679,0
2011-12-13,9.2472,9.2934,8.957,9.012,2015333,0
2011-12-14,8.6032,8.921,8.6032,8.7212,4141638,0
2011-12-15,8.8573,8.8937,8.6848,8.8302,3004278,0
2011-12-16,8.8573,9.1301,8.8212,8.8484,2563744,0
2011-12-19,8.8121,8.921,8.5939,8.6669,1895333,0
2011-12-20,8.8121,9.1301,8.7938,9.0677,1411164,0
2011-12-21,9.0591,9.2848,8.9761,9.2569,1371333,0
2011-12-22,9.2667,9.622,9.2569,9.567,1944083,0
2011-12-23,9.622,9.658,9.538,9.595,1036998,0
2011-12-27,9.5,9.683,9.5,9.567,715879,0
2011-12-28,9.5,9.528,9.2569,9.2569,785575,0
2011-12-29,9.2934,9.5,9.2749,9.5,802025,0
2011-12-30,9.4564,9.4753,9.3401,9.3758,791933,0
2012-01-03,9.631,9.792,9.577,9.683,1875498,0
2012-01-04,9.612,9.802,9.4105,9.719,1350907,0
2012-01-05,9.639,10.074,9.4753,9.846,2242666,0
2012-01-06,9.848,9.925,9.64,9.886,1116577,0
2012-01-09,9.932,10.273,9.904,10.212,2097004,0
2012-01-10,10.348,10.484,10.175,10.23,2905663,0
2012-01-11,10.196,10.261,10.021,10.214,1448330,0
2012-01-12,10.233,10.314,10.021,10.233,2728609,0
2012-01-13,10.086,10.16,9.877,10.104,1871668,0
2012-01-17,10.132,10.314,10.003,10.058,1157453,0
2012-01-18,10.003,10.441,9.959,10.413,1366249,0
2012-01-19,10.488,10.624,10.295,10.342,1790908,0
2012-01-20,10.286,10.624,10.233,10.615,1343628,0
2012-01-23,10.571,10.772,10.423,10.563,2448933,0
2012-01-24,9.757,10.214,9.3481,9.604,5219686,0
2012-01-25,9.4564,9.729,9.4094,9.586,2843542,0
2012-01-26,9.667,9.729,9.4005,9.547,4058968,0
2012-01-27,9.4833,9.577,9.3837,9.519,1380744,0
2012-01-30,9.4005,9.519,9.3294,9.4372,1127019,0
2012-01-31,9.4614,9.4703,9.1667,9.1667,3513263,0
2012-02-01,9.2549,9.4005,9.1726,9.3925,2644335,0
2012-02-02,9.3837,9.586,9.3578,9.577,1506614,0
2012-02-03,9.72,9.886,9.612,9.72,3217415,0
2012-02-06,9.658,9.702,9.4644,9.51,1839341,0
2012-02-07,9.4902,9.622,9.4005,9.557,1539184,0
2012-02-08,9.538,9.925,9.528,9.838,2389149,0
2012-02-09,9.886,9.969,9.811,9.857,2743965,0
2012-02-10,9.702,9.943,9.604,9.925,2580355,0
2012-02-13,10.021,10.086,9.925,10.012,2292304,0
2012-02-14,9.943,10.076,9.838,10.058,2259533,0
2012-02-15,10.094,10.233,9.994,10.031,2552533,0
2012-02-16,10.058,10.352,10.003,10.242,4870621,0
2012-02-17,10.224,10.276,10.066,10.242,3201724,0
2012-02-21,10.233,10.377,10.104,10.233,2017986,0
2012-02-22,10.178,10.187,9.82,9.906,3657865,0
2012-02-23,9.877,10.094,9.793,10.012,2475185,0
2012-02-24,10.003,10.16,9.943,10.031,1407694,0
2012-02-27,9.949,10.233,9.867,10.086,3134359,0
2012-02-28,10.031,10.094,9.748,9.906,2501070,0
2012-02-29,9.941,10.011,9.782,9.837,2293224,0
2012-03-01,9.896,9.949,9.631,9.658,2754439,0
2012-03-02,9.702,9.775,9.4743,9.547,3309163,0
2012-03-05,9.519,9.586,9.4284,9.528,1566925,0
2012-03-06,9.3837,9.4372,9.182,9.3925,2525724,0
2012-03-07,9.567,10.142,9.4833,9.667,5187879,0
2012-03-08,9.755,9.791,9.637,9.68,2361170,0
2012-03-09,9.711,9.969,9.693,9.793,2025281,0
2012-03-12,9.793,9.925,9.674,9.886,2320858,0
2012-03-13,10.242,10.744,10.187,10.526,9004725,0
2012-03-14,10.615,10.726,10.314,10.451,4067992,0
2012-03-15,10.517,10.943,10.377,10.925,3534514,0
2012-03-16,10.952,11.191,10.862,11.182,4650112,0
2012-03-19,11.138,11.449,10.952,11.31,3713338,0
2012-03-20,11.182,11.483,11.119,11.328,2851290,0
2012-03-21,11.336,11.373,11.138,11.243,2637127,0
2012-03-22,11.226,11.328,10.925,11.007,3403626,0
2012-03-23,11.054,11.138,10.898,11.034,2370289,0
2012-03-26,11.157,11.182,10.998,11.138,2395662,0
2012-03-27,11.157,11.28,11.082,11.147,2039708,0
2012-03-28,11.163,11.28,10.898,11.054,3478119,0
2012-03-29,10.952,11.044,10.782,11.017,1495270,0
2012-03-30,11.073,11.138,10.799,10.855,2323622,0
2012-04-02,10.808,10.943,10.726,10.817,2941479,0
2012-04-03,10.784,10.892,10.737,10.829,3005217,0
2012-04-04,10.689,10.829,10.572,10.698,2889113,0
2012-04-05,10.588,10.669,10.386,10.423,1282301,0
2012-04-09,10.178,10.286,10.114,10.205,1492642,0
2012-04-10,10.17,10.268,9.915,9.915,2189646,0
2012-04-11,10.031,10.233,10.031,10.132,2339161,0
2012-04-12,10.123,10.324,10.123,10.314,1563368,0
2012-04-13,10.241,10.241,9.828,9.884,3432053,0
2012-04-16,9.969,10.066,9.793,9.959,2010261,0
2012-04-17,10.047,10.224,9.982,10.196,1396624,0
2012-04-18,10.103,10.169,9.947,10.037,2259152,0
2012-04-19,10.224,10.324,9.914,10.037,5434972,0
2012-04-20,10.037,10.204,10.029,10.047,2401518,0
2012-04-23,9.845,10.047,9.746,9.992,3829713,0
2012-04-24,9.992,10.314,9.992,10.314,3873851,0
2012-04-25,10.442,10.572,10.295,10.48,2903748,0
2012-04-26,10.451,10.625,10.433,10.598,1489785,0
2012-04-27,10.642,10.737,10.451,10.728,1858500,0
2012-04-30,10.669,10.698,10.461,10.518,1392524,0
2012-05-01,10.527,10.864,10.489,10.746,2518095,0
2012-05-02,10.633,10.718,10.461,10.625,2673898,0
2012-05-03,10.652,10.91,10.617,10.784,3136130,0
2012-05-04,10.708,10.864,10.652,10.829,2895137,0
2012-05-07,10.755,11.038,10.708,11.019,3288866,0
2012-05-08,10.919,11.019,10.746,11.019,2233220,0
2012-05-09,10.892,11.488,10.794,11.186,5252631,0
2012-05-10,11.323,11.426,11.195,11.23,2255669,0
2012-05-11,11.085,11.313,10.937,11.16,1752529,0
2012-05-14,11.001,11.203,10.983,10.983,2153650,0
2012-05-15,10.955,11.141,10.689,10.755,2775535,0
2012-05-16,10.856,10.91,10.66,10.66,1856500,0
2012-05-17,10.652,10.737,10.433,10.48,2405933,0
2012-05-18,10.537,10.607,10.404,10.442,2262769,0
2012-05-21,10.489,10.698,10.451,10.642,2522410,0
2012-05-22,10.679,10.901,10.669,10.746,1801128,0
2012-05-23,10.625,10.794,10.48,10.746,2099411,0
2012-05-24,10.794,10.829,10.58,10.784,1280224,0
2012-05-25,10.765,10.864,10.633,10.66,1404339,0
2012-05-29,10.784,10.819,10.642,10.794,1246346,0
2012-05-30,10.642,10.737,10.489,10.499,1476278,0
2012-05-31,10.518,10.901,10.333,10.81,2676161,0
2012-06-01,10.564,10.564,10.065,10.075,2900685,0
2012-06-04,10.093,10.113,9.655,9.68,2137530,0
2012-06-05,9.609,9.875,9.563,9.727,1708329,0
2012-06-06,9.808,9.941,9.717,9.941,1242000,0
2012-06-07,10.085,10.187,9.875,9.932,2002814,0
2012-06-08,9.875,10.214,9.755,10.047,2218925,0
2012-06-11,10.177,10.177,9.828,9.884,2164041,0
2012-06-12,9.957,10.056,9.791,10.047,2159779,0
2012-06-13,10.02,10.233,9.932,10.011,1418230,0
2012-06-14,10.037,10.187,10.011,10.113,1360382,0
2012-06-15,10.122,10.187,10.056,10.16,3924082,0
2012-06-18,10.113,10.286,10.037,10.233,3094709,0
2012-06-19,10.295,10.48,10.241,10.451,2023765,0
2012-06-20,10.47,10.66,10.451,10.509,2125218,0
2012-06-21,10.547,10.642,10.204,10.267,1721850,0
2012-06-22,10.352,10.633,10.324,10.564,1593349,0
2012-06-25,10.386,10.413,10.261,10.386,1441786,0
2012-06-26,10.423,10.499,10.324,10.48,1324750,0
2012-06-27,10.47,10.598,10.122,10.537,4871565,0
2012-06-28,10.442,10.557,10.214,10.48,2683380,0
2012-06-29,10.708,10.737,10.489,10.527,4158015,0
2012-07-02,10.588,10.774,10.489,10.765,3487762,0
2012-07-03,10.679,10.81,10.669,10.774,895405,0
2012-07-05,10.698,10.755,10.642,10.652,1239838,0
2012-07-06,10.527,10.588,10.451,10.499,1677483,0
2012-07-09,10.48,10.527,10.241,10.324,1714171,0
2012-07-10,10.369,10.461,10.085,10.204,2372636,0
2012-07-11,10.187,10.241,10.047,10.103,2368893,0
2012-07-12,10.029,10.16,9.923,10.141,1577363,0
2012-07-13,10.177,10.48,10.122,10.451,924921,0
2012-07-16,10.423,10.509,10.333,10.47,855448,0
2012-07-17,10.537,10.728,10.461,10.588,2407270,0
2012-07-18,10.557,10.598,10.377,10.47,2180289,0
2012-07-19,10.433,10.451,9.1223,9.4432,9879732,0
2012-07-20,9.4333,9.4333,8.9854,9.0313,3664030,0
2012-07-23,8.8475,9.0851,8.7925,9.0503,3324294,0
2012-07-24,9.0503,9.1667,8.9854,9.1503,2817971,0
2012-07-25,9.2695,9.4244,9.0946,9.1406,1732675,0
2012-07-26,9.2877,9.3627,9.1667,9.3441,2974373,0
2012-07-27,9.4064,9.637,9.2974,9.583,2557884,0
2012-07-30,9.524,9.592,9.3441,9.4333,1443878,0
2012-07-31,9.4064,9.534,9.3808,9.4703,1460657,0
2012-08-01,9.4873,9.592,9.4244,9.4793,1972621,0
2012-08-02,9.3808,9.534,9.213,9.3342,1170908,0
2012-08-03,9.4873,9.782,9.4333,9.637,1615967,0
2012-08-06,9.671,9.727,9.3808,9.3808,1921822,0
2012-08-07,9.4614,9.755,9.4521,9.534,1633455,0
2012-08-08,9.506,9.592,9.3877,9.4793,1094179,0
2012-08-09,9.4244,9.4614,9.3441,9.3528,1189720,0
2012-08-10,9.3342,9.3877,9.2877,9.3728,820230,0
2012-08-13,9.2964,9.525,9.2685,9.507,836579,0
2012-08-14,9.574,9.691,9.4972,9.525,1168493,0
2012-08-15,9.4972,9.673,9.4883,9.61,490844,0
2012-08-16,9.584,9.784,9.507,9.701,1035381,0
2012-08-17,9.701,9.877,9.656,9.803,1171047,0
2012-08-20,9.766,9.969,9.766,9.897,904056,0
2012-08-21,9.907,10.117,9.858,9.926,1577621,0
2012-08-22,9.907,9.969,9.775,9.803,709732,0
2012-08-23,9.766,9.83,9.564,9.62,873144,0
2012-08-24,9.811,10.033,9.738,9.848,2732811,0
2012-08-27,9.897,10.164,9.877,9.944,1618977,0
2012-08-28,9.887,10.191,9.877,10.135,2082971,0
2012-08-29,10.126,10.347,10.126,10.319,1385608,0
2012-08-30,10.264,10.309,10.145,10.228,1540947,0
2012-08-31,10.309,10.392,10.209,10.246,1137297,0
2012-09-04,10.218,10.514,10.2,10.409,1584699,0
2012-09-05,10.392,10.553,10.309,10.524,1621160,0
2012-09-06,10.595,10.782,10.366,10.585,3619460,0
2012-09-07,10.604,10.657,10.281,10.524,2775683,0
2012-09-10,10.533,10.695,10.514,10.543,2360037,0
2012-09-11,10.505,10.657,10.466,10.631,1881064,0
2012-09-12,10.676,10.945,10.649,10.845,2585859,0
2012-09-13,10.817,11.159,10.705,11,2344669,0
2012-09-14,10.782,11.454,10.782,11.341,2200182,0
2012-09-17,11.305,11.323,11.009,11.028,1126843,0
2012-09-18,11.018,11.132,10.899,11,1200187,0
2012-09-19,11.018,11.176,10.982,11.047,973817,0
2012-09-20,10.954,10.954,10.753,10.862,1490371,0
2012-09-21,10.982,10.982,10.772,10.845,2224938,0
2012-09-24,10.782,10.991,10.686,10.871,951624,0
2012-09-25,10.899,10.972,10.639,10.666,1116870,0
2012-09-26,10.686,10.855,10.631,10.772,1857008,0
2012-09-27,10.799,11.018,10.772,10.982,1939164,0
2012-09-28,10.909,11.047,10.782,11,2224842,0
2012-10-01,11.037,11.076,10.945,11.028,2846763,0
2012-10-02,11.066,11.076,10.945,10.963,2491621,0
2012-10-03,11,11.018,10.862,10.871,3129198,0
2012-10-04,10.935,11.102,10.871,11.084,1312980,0
2012-10-05,11.122,11.167,10.991,11.037,1235987,0
2012-10-08,10.982,11.018,10.862,10.89,1925743,0
2012-10-09,10.899,10.972,10.735,10.743,2327500,0
2012-10-10,10.743,10.835,10.676,10.725,1963940,0
2012-10-11,10.835,10.89,10.753,10.762,1630059,0
2012-10-12,10.639,10.686,10.191,10.256,2295432,0
2012-10-15,10.246,10.409,10.164,10.272,1703203,0
2012-10-16,10.357,10.357,10.145,10.191,1770510,0
2012-10-17,10.236,10.382,10.228,10.366,1284403,0
2012-10-18,10.338,10.399,10.04,10.209,2499196,0
2012-10-19,9.648,10.236,9.63,10.145,4351745,0
2012-10-22,10.107,10.218,9.986,10.218,1884498,0
2012-10-23,10.04,10.236,9.926,10.088,3223245,0
2012-10-24,10.164,10.264,10.05,10.218,1392447,0
2012-10-25,10.329,10.366,10.069,10.236,2040430,0
2012-10-26,10.236,10.845,9.996,10.437,5995635,0
2012-10-31,10.399,10.782,10.382,10.543,2660200,0
2012-11-01,10.585,10.862,10.329,10.791,2841170,0
2012-11-02,10.855,10.899,10.631,10.631,1449441,0
2012-11-05,10.585,10.639,10.399,10.604,1168214,0
2012-11-06,10.666,10.835,10.613,10.695,1167559,0
2012-11-07,10.561,10.613,10.329,10.338,2139191,0
2012-11-08,10.347,10.514,10.209,10.218,1534228,0
2012-11-09,10.172,10.419,10.154,10.338,1066778,0
2012-11-12,10.357,10.533,10.319,10.476,1516249,0
2012-11-13,10.357,10.457,10.235,10.263,1833862,0
2012-11-14,10.299,10.357,10.105,10.144,1481456,0
2012-11-15,10.18,10.391,10.115,10.255,1855912,0
2012-11-16,10.255,10.419,10.152,10.337,1413328,0
2012-11-19,10.476,10.595,10.391,10.495,1030866,0
2012-11-20,10.476,10.726,10.428,10.716,1536123,0
2012-11-21,10.677,10.754,10.614,10.649,1306948,0
2012-11-23,10.64,10.984,10.632,10.984,653484,0
2012-11-26,10.828,10.928,10.604,10.706,2580931,0
2012-11-27,10.736,10.919,10.658,10.892,2282795,0
2012-11-28,10.847,10.911,10.706,10.818,1450922,0
2012-11-29,10.911,10.966,10.837,10.947,1116806,0
2012-11-30,10.966,10.993,10.847,10.993,1948033,0
2012-12-03,11.049,11.049,10.882,10.966,1518259,0
2012-12-04,10.956,11.021,10.856,10.919,1512619,0
2012-12-05,10.966,11.021,10.793,10.919,1914859,0
2012-12-06,10.892,10.975,10.783,10.837,1072078,0
2012-12-07,10.872,10.911,10.604,10.687,1966460,0
2012-12-10,10.667,10.919,10.667,10.745,1353910,0
2012-12-11,10.818,10.966,10.773,10.847,1204004,0
2012-12-12,10.872,11.012,10.793,10.872,1155208,0
2012-12-13,10.856,10.975,10.8,10.872,1148814,0
2012-12-14,10.828,10.919,10.773,10.837,1209127,0
2012-12-17,10.847,11.224,10.8,11.206,1889248,0
2012-12-18,11.233,11.44,11.144,11.355,1364036,0
2012-12-19,11.355,11.45,11.309,11.364,1626616,0
2012-12-20,11.402,11.557,11.261,11.511,1855162,0
2012-12-21,11.309,11.45,11.215,11.355,2525568,0
2012-12-24,11.373,11.44,11.289,11.355,476296,0
2012-12-26,11.373,11.422,11.233,11.252,984889,0
2012-12-27,11.289,11.327,11.012,11.215,1262732,0
2012-12-28,11.153,11.224,11.078,11.144,1921724,0
2012-12-31,11.115,11.242,11.096,11.242,1095716,0
2013-01-02,11.529,11.818,11.465,11.798,1886528,0
2013-01-03,11.781,11.844,11.633,11.746,1621049,0
2013-01-04,11.798,12.003,11.65,11.977,1814703,0
2013-01-07,11.91,11.947,11.707,11.825,1029659,0
2013-01-08,11.781,11.872,11.678,11.781,1268418,0
2013-01-09,11.798,11.9,11.736,11.798,810288,0
2013-01-10,11.9,12.003,11.771,11.788,1904715,0
2013-01-11,11.746,11.808,11.521,11.67,2034518,0
2013-01-14,11.67,11.746,11.576,11.67,1043350,0
2013-01-15,11.614,11.844,11.567,11.798,1842082,0
2013-01-16,11.771,11.9,11.678,11.872,1081909,0
2013-01-17,11.937,12.058,11.881,11.977,1012509,0
2013-01-18,11.957,11.995,11.771,11.89,998270,0
2013-01-22,11.91,12.214,11.872,12.205,2199645,0
2013-01-23,12.179,12.196,12.013,12.023,1568178,0
2013-01-24,12.031,12.179,11.995,12.066,1092629,0
2013-01-25,12.094,12.179,11.995,12.112,1064986,0
2013-01-28,12.112,12.132,11.995,12.085,970623,0
2013-01-29,12.075,12.151,11.937,12.085,1633158,0
2013-01-30,12.058,12.586,11.927,12.492,3625942,0
2013-01-31,12.261,12.678,12.05,12.643,2944780,0
2013-02-01,12.658,12.892,12.65,12.797,1569334,0
2013-02-04,12.723,12.816,12.605,12.687,1476238,0
2013-02-05,12.787,12.865,12.668,12.769,1254365,0
2013-02-06,12.668,12.865,12.668,12.787,900393,0
2013-02-07,12.769,12.807,12.595,12.778,1352566,0
2013-02-08,12.825,12.981,12.753,12.91,845135,0
2013-02-11,12.845,12.902,12.763,12.884,1114191,0
2013-02-12,12.902,13.179,12.892,13.179,1699800,0
2013-02-13,13.17,13.207,12.991,13.019,1879134,0
2013-02-14,13.01,13.049,12.863,12.873,1575109,0
2013-02-15,12.901,12.901,12.666,12.685,2270644,0
2013-02-19,12.731,12.815,12.676,12.795,2153979,0
2013-02-20,12.787,12.815,12.528,12.545,1697747,0
2013-02-21,12.538,12.583,12.326,12.444,2021194,0
2013-02-22,12.499,12.622,12.425,12.613,1189661,0
2013-02-25,12.685,12.731,12.435,12.435,1830621,0
2013-02-26,12.499,12.613,12.386,12.583,1291078,0
2013-02-27,12.538,12.815,12.538,12.769,908762,0
2013-02-28,12.741,12.901,12.676,12.761,1239935,0
2013-03-01,12.656,12.883,12.481,12.863,2106764,0
2013-03-04,12.787,12.945,12.751,12.937,1038433,0
2013-03-05,12.953,13.198,12.945,13.067,1410480,0
2013-03-06,13.122,13.17,12.973,13.049,750208,0
2013-03-07,13.067,13.234,12.981,13.189,767320,0
2013-03-08,13.225,13.355,13.039,13.179,1104829,0
2013-03-11,13.17,13.596,13.17,13.586,2716422,0
2013-03-12,13.577,13.736,13.474,13.55,1679005,0
2013-03-13,13.55,13.764,13.513,13.707,1477820,0
2013-03-14,13.717,13.882,13.678,13.862,2093335,0
2013-03-15,13.872,13.968,13.782,13.82,2865101,0
2013-03-18,13.64,13.746,13.493,13.559,1927828,0
2013-03-19,13.632,13.717,13.55,13.678,1045890,0
2013-03-20,13.764,13.862,13.678,13.828,1183568,0
2013-03-21,13.746,13.845,13.632,13.698,823947,0
2013-03-22,13.736,13.782,13.65,13.717,819603,0
2013-03-25,13.727,13.872,13.678,13.746,860991,0
2013-03-26,13.782,13.837,13.64,13.782,1488865,0
2013-03-27,13.659,13.872,13.614,13.872,1077307,0
2013-03-28,13.862,13.968,13.802,13.892,1072285,0
2013-04-01,13.901,13.901,13.577,13.698,856250,0
2013-04-02,13.669,13.746,13.659,13.707,851988,0
2013-04-03,13.382,13.559,13.234,13.278,1758502,0
2013-04-04,13.411,13.513,13.278,13.427,1116900,0
2013-04-05,13.278,13.559,13.15,13.532,1057817,0
2013-04-08,13.541,13.632,13.382,13.632,807457,0
2013-04-09,13.632,13.82,13.632,13.792,1321684,0
2013-04-10,13.828,14.227,13.811,14.051,2553399,0
2013-04-11,14.034,14.135,13.911,14.088,1378726,0
2013-04-12,13.977,13.977,13.828,13.892,1526628,0
2013-04-15,13.845,13.92,13.55,13.568,1704342,0
2013-04-16,13.736,13.764,13.523,13.746,979677,0
2013-04-17,13.586,13.659,13.297,13.411,857245,0
2013-04-18,13.465,13.474,13.179,13.26,1549043,0
2013-04-19,12.953,13.093,12.528,12.873,2441939,0
2013-04-22,12.91,13.029,12.656,12.937,1923835,0
2013-04-23,13.019,13.297,12.991,13.26,1705683,0
2013-04-24,13.278,13.456,13.216,13.446,1099407,0
2013-04-25,13.474,13.605,13.418,13.559,771617,0
2013-04-26,13.484,13.605,13.336,13.465,717073,0
2013-04-29,13.532,13.559,13.418,13.559,965422,0
2013-04-30,13.523,13.55,13.411,13.513,1056944,0
2013-05-01,13.474,13.484,13.16,13.179,983461,0
2013-05-02,13.216,13.437,13.15,13.437,632992,0
2013-05-03,13.523,13.669,13.474,13.632,1303438,0
2013-05-06,13.65,13.872,13.614,13.845,1214036,0
2013-05-07,13.892,13.977,13.853,13.929,1397937,0
2013-05-08,13.92,13.959,13.792,13.949,1304430,0
2013-05-09,13.939,14.014,13.845,13.911,715827,0
2013-05-10,13.901,13.901,13.141,13.418,3613207,0
2013-05-13,13.411,13.606,13.335,13.474,2570399,0
2013-05-14,13.514,13.718,13.446,13.709,1678230,0
2013-05-15,13.709,13.728,13.541,13.699,1824061,0
2013-05-16,13.709,13.756,13.514,13.541,1399051,0
2013-05-17,13.597,13.679,13.523,13.679,1775255,0
2013-05-20,13.651,13.884,13.541,13.689,2163674,0
2013-05-21,13.718,13.794,13.197,13.494,3190441,0
2013-05-22,13.523,13.737,13.159,13.169,1584258,0
2013-05-23,12.999,13.259,12.98,13.178,1550200,0
2013-05-24,13.14,13.25,13.056,13.197,743995,0
2013-05-28,13.402,13.541,13.327,13.437,1224129,0
2013-05-29,13.355,13.541,13.307,13.427,877405,0
2013-05-30,13.474,13.587,13.402,13.541,709720,0
2013-05-31,13.494,13.578,13.371,13.418,747267,0
2013-06-03,13.402,13.427,13.056,13.188,869148,0
2013-06-04,13.178,13.317,13.102,13.206,1150070,0
2013-06-05,13.178,13.225,12.926,12.926,928807,0
2013-06-06,12.908,13.169,12.881,13.149,1027788,0
2013-06-07,13.277,13.372,13.178,13.307,726741,0
2013-06-10,13.372,13.494,13.225,13.418,592803,0
2013-06-11,13.234,13.446,13.074,13.287,753759,0
2013-06-12,13.355,13.418,13.083,13.092,586661,0
2013-06-13,13.065,13.268,13.018,13.259,763848,0
2013-06-14,13.259,13.355,13.018,13.038,640380,0
2013-06-17,13.121,13.149,12.98,13.074,580418,0
2013-06-18,13.111,13.268,13.038,13.234,624558,0
2013-06-19,13.178,13.268,13.065,13.121,784539,0
2013-06-20,12.989,13.197,12.889,12.908,1053418,0
2013-06-21,12.961,13.009,12.749,12.899,2187714,0
2013-06-24,12.767,12.889,12.656,12.749,1122128,0
2013-06-25,12.851,13.234,12.691,13.056,2332585,0
2013-06-26,13.206,13.25,12.952,13.056,1538356,0
2013-06-27,13.131,13.355,13.018,13.234,899555,0
2013-06-28,13.188,13.335,13.047,13.216,1574558,0
2013-07-01,13.259,13.689,13.188,13.578,1285782,0
2013-07-02,13.569,14.136,13.559,13.641,2519365,0
2013-07-03,13.365,13.854,13.365,13.854,931522,0
2013-07-05,14.007,14.277,13.922,14.277,1716622,0
2013-07-08,14.314,14.547,14.269,14.37,1566073,0
2013-07-09,14.269,14.352,14.036,14.304,1767922,0
2013-07-10,14.435,14.435,13.931,14.072,1310273,0
2013-07-11,14.277,14.352,13.912,14.036,1546421,0
2013-07-12,14.081,14.294,13.97,14.249,913246,0
2013-07-15,14.314,14.679,14.22,14.66,1704932,0
2013-07-16,14.741,14.778,14.294,14.333,1513482,0
2013-07-17,14.333,14.48,14.24,14.48,1432397,0
2013-07-18,14.5,14.768,14.471,14.741,1522354,0
2013-07-19,14.707,14.835,14.621,14.778,1235227,0
2013-07-22,14.788,14.864,14.574,14.768,2482741,0
2013-07-23,14.557,15.067,14.557,14.985,1230896,0
2013-07-24,15.208,15.347,14.995,15.329,1552059,0
2013-07-25,15.337,15.546,15.126,15.208,2812656,0
2013-07-26,15.086,15.163,14.95,15.116,872926,0
2013-07-29,15.076,15.18,14.873,14.941,1246802,0
2013-07-30,15.013,15.144,14.911,14.967,823650,0
2013-07-31,15.022,15.284,14.118,14.201,6172678,0
2013-08-01,14.361,14.528,14.314,14.333,4263871,0
2013-08-02,14.285,14.49,14.173,14.37,3268759,0
2013-08-05,14.37,14.443,14.173,14.269,1812527,0
2013-08-06,14.249,14.314,13.874,13.941,1860377,0
2013-08-07,13.874,13.97,13.718,13.804,1216810,0
2013-08-08,13.902,13.961,13.541,13.699,2180715,0
2013-08-09,13.689,13.784,13.446,13.504,2498610,0
2013-08-12,13.465,13.689,13.437,13.532,1839806,0
2013-08-13,13.606,13.812,13.41,13.689,2005788,0
2013-08-14,13.679,13.83,13.66,13.757,1974713,0
2013-08-15,13.587,13.699,13.41,13.465,1139219,0
2013-08-16,13.41,13.679,13.41,13.523,854510,0
2013-08-19,13.474,13.474,13.276,13.418,1513162,0
2013-08-20,13.456,13.855,13.418,13.775,1693484,0
2013-08-21,13.709,14.242,13.484,13.989,4024871,0
2013-08-22,14.009,14.346,13.904,14.055,2189373,0
2013-08-23,14.102,14.102,13.812,13.875,1496578,0
2013-08-26,13.875,13.875,13.615,13.624,1102911,0
2013-08-27,13.494,13.504,13.215,13.241,1812654,0
2013-08-28,13.223,13.326,13.09,13.286,1084293,0
2013-08-29,13.223,13.494,13.223,13.401,972617,0
2013-08-30,13.391,13.401,13.1,13.139,1072416,0
2013-09-03,13.296,13.474,12.8,12.987,2100153,0
2013-09-04,13.017,13.286,12.95,13.139,2037568,0
2013-09-05,13.177,13.316,13.081,13.158,1680354,0
2013-09-06,13.187,13.335,12.859,13.286,1866382,0
2013-09-09,13.276,13.494,13.223,13.391,1271413,0
2013-09-10,13.418,13.587,13.401,13.559,1069453,0
2013-09-11,13.514,13.775,13.514,13.766,1924910,0
2013-09-12,13.785,13.895,13.652,13.838,2827554,0
2013-09-13,13.847,13.885,13.719,13.847,976877,0
2013-09-16,13.989,13.989,13.785,13.895,1618524,0
2013-09-17,13.895,13.962,13.757,13.933,1445336,0
2013-09-18,13.924,13.933,13.642,13.66,1781447,0
2013-09-19,13.679,13.679,13.258,13.296,1380152,0
2013-09-20,13.316,13.456,13.276,13.381,1636112,0
2013-09-23,13.326,13.345,13.109,13.249,1003778,0
2013-09-24,13.276,13.474,13.168,13.365,683953,0
2013-09-25,13.391,13.514,13.196,13.437,559833,0
2013-09-26,13.437,13.541,13.249,13.401,775654,0
2013-09-27,13.326,13.523,13.276,13.371,541222,0
2013-09-30,13.168,13.365,13.1,13.355,979079,0
2013-10-01,13.365,13.719,13.365,13.669,1454047,0
2013-10-02,13.559,13.615,13.418,13.474,898136,0
2013-10-03,13.418,13.624,13.365,13.606,971042,0
2013-10-04,13.597,14.093,13.569,13.904,2190822,0
2013-10-07,13.738,13.838,13.55,13.55,1539256,0
2013-10-08,13.474,13.699,13.418,13.465,784719,0
2013-10-09,13.484,13.587,13.401,13.465,740069,0
2013-10-10,13.633,13.83,13.587,13.805,728584,0
2013-10-11,13.757,14.018,13.669,14.009,699260,0
2013-10-14,13.943,14.147,13.875,14.038,927913,0
2013-10-15,14.018,14.073,13.865,13.953,933058,0
2013-10-16,14.064,14.402,13.971,14.251,897139,0
2013-10-17,14.175,14.383,14.083,14.373,823178,0
2013-10-18,14.393,14.42,14.233,14.383,796261,0
2013-10-21,14.317,14.455,14.279,14.437,881193,0
2013-10-22,14.455,14.494,14.317,14.373,1074166,0
2013-10-23,14.271,14.42,14.213,14.317,608281,0
2013-10-24,14.346,14.474,14.271,14.43,1278517,0
2013-10-25,14.194,14.464,14.093,14.279,1598987,0
2013-10-28,14.204,14.494,14.13,14.464,841073,0
2013-10-29,14.455,14.455,14.223,14.326,888148,0
2013-10-30,14.373,14.445,14.213,14.307,877132,0
2013-10-31,14.336,14.43,14.194,14.194,1054955,0
2013-11-01,14.184,14.317,14.102,14.184,680138,0
2013-11-04,14.194,14.346,14.12,14.288,677089,0
2013-11-05,14.317,14.41,14.242,14.364,460941,0
2013-11-06,14.445,14.494,14.364,14.455,473562,0
2013-11-07,14.474,14.569,14.279,14.317,755831,0
2013-11-08,14.317,14.859,14.317,14.783,878478,0
2013-11-11,14.763,14.878,14.625,14.72,648026,0
2013-11-12,14.674,14.792,14.494,14.522,613602,0
2013-11-13,14.42,14.634,14.392,14.588,491975,0
2013-11-14,14.634,14.664,14.41,14.616,1443083,0
2013-11-15,14.664,14.702,14.43,14.531,573613,0
2013-11-18,14.588,14.764,14.43,14.57,1013534,0
2013-11-19,14.57,14.578,14.402,14.437,659656,0
2013-11-20,14.445,14.588,14.354,14.474,602434,0
2013-11-21,14.551,14.812,14.551,14.73,541958,0
2013-11-22,14.745,14.774,14.607,14.702,1100546,0
2013-11-25,14.674,14.851,14.674,14.755,1673309,0
2013-11-26,14.73,14.774,14.551,14.721,744519,0
2013-11-27,14.755,14.764,14.588,14.721,366314,0
2013-11-29,14.755,14.774,14.625,14.702,333353,0
2013-12-02,14.711,15.264,14.634,14.793,1779430,0
2013-12-03,14.683,14.774,14.464,14.541,791291,0
2013-12-04,14.445,14.745,14.445,14.598,542989,0
2013-12-05,14.522,14.738,14.512,14.73,961639,0
2013-12-06,14.822,15.104,14.803,14.973,1234648,0
2013-12-09,15.065,15.134,14.937,14.973,848806,0
2013-12-10,14.897,15.045,14.784,14.879,957519,0
2013-12-11,14.907,14.907,14.588,14.644,1364395,0
2013-12-12,14.674,14.907,14.654,14.871,663525,0
2013-12-13,14.879,15.01,14.625,14.73,811509,0
2013-12-16,14.764,14.907,14.644,14.871,744263,0
2013-12-17,14.871,14.927,14.73,14.755,558264,0
2013-12-18,14.755,15.01,14.711,15.001,680267,0
2013-12-19,14.983,15.055,14.738,14.803,1410124,0
2013-12-20,14.851,15.065,14.745,15.001,1373651,0
2013-12-23,15.055,15.328,14.973,15.311,1204003,0
2013-12-24,15.356,15.441,15.264,15.303,316296,0
2013-12-26,15.347,15.413,15.178,15.245,503962,0
2013-12-27,15.245,15.328,15.153,15.215,387950,0
2013-12-30,15.206,15.311,15.114,15.235,841922,0
2013-12-31,15.235,15.337,15.045,15.245,1597141,0
2014-01-02,15.162,15.254,14.937,15.019,1390424,0
2014-01-03,15.001,15.094,14.917,14.937,575770,0
2014-01-06,14.983,15.104,14.879,14.927,1142545,0
2014-01-07,15.036,15.198,14.937,15.084,759008,0
2014-01-08,15.356,15.752,15.303,15.704,2371230,0
2014-01-09,15.772,15.995,15.694,15.976,1759931,0
2014-01-10,15.976,16.061,15.807,15.995,1560711,0
2014-01-13,15.939,15.995,15.664,15.79,1564027,0
2014-01-14,15.883,15.883,15.714,15.743,851383,0
2014-01-15,15.798,15.873,15.752,15.798,741449,0
2014-01-16,15.664,15.752,15.594,15.674,572260,0
2014-01-17,15.646,15.807,15.636,15.733,846668,0
2014-01-21,15.826,15.967,15.674,15.772,1736700,0
2014-01-22,15.807,16.032,15.798,15.947,1460923,0
2014-01-23,15.826,15.912,15.674,15.883,1421604,0
2014-01-24,15.772,15.772,15.537,15.566,950250,0
2014-01-27,15.575,15.655,15.403,15.403,2147715,0
2014-01-28,15.423,15.527,15.328,15.431,1043912,0
2014-01-29,15.264,15.704,15.17,15.198,1534422,0
2014-01-30,15.507,15.585,15.303,15.527,1024376,0
2014-01-31,15.254,15.431,15.094,15.104,1063543,0
2014-02-03,15.065,15.114,14.363,14.494,2820282,0
2014-02-04,14.578,14.812,14.474,14.721,1571548,0
2014-02-05,14.634,14.738,14.504,14.504,1207682,0
2014-02-06,14.551,14.674,14.437,14.674,760381,0
2014-02-07,14.774,14.831,14.57,14.745,1266376,0
2014-02-10,14.721,14.907,14.664,14.888,877555,0
2014-02-11,14.812,15.074,14.793,15.019,823358,0
2014-02-12,15.074,15.255,14.927,15.001,492485,0
2014-02-13,14.879,14.983,14.729,14.965,1082326,0
2014-02-14,14.927,15.074,14.907,15.019,473037,0
2014-02-18,15.027,15.104,14.888,15.019,899770,0
2014-02-19,14.946,15.045,14.633,14.643,1229476,0
2014-02-20,14.673,14.744,14.472,14.683,1182914,0
2014-02-21,14.729,14.83,14.587,14.737,1130975,0
2014-02-24,14.729,15.036,14.71,14.992,1082802,0
2014-02-25,15.01,15.114,14.888,14.917,957847,0
2014-02-26,14.973,15.124,14.907,15.036,791826,0
2014-02-27,15.045,15.198,14.992,15.114,738589,0
2014-02-28,15.162,15.348,15.084,15.17,1142158,0
2014-03-03,15.019,15.084,14.927,14.992,962771,0
2014-03-04,15.094,15.265,15.084,15.124,1299460,0
2014-03-05,15.143,15.246,15.084,15.207,1064311,0
2014-03-06,15.216,15.461,15.207,15.321,981180,0
2014-03-07,15.414,15.726,15.414,15.519,1702873,0
2014-03-10,15.509,15.587,15.396,15.471,1074442,0
2014-03-11,15.48,15.529,15.367,15.396,1651125,0
2014-03-12,15.357,15.48,15.198,15.48,1320621,0
2014-03-13,15.451,15.648,15.451,15.529,1438581,0
2014-03-14,15.489,15.648,15.284,15.386,806876,0
2014-03-17,15.489,15.587,15.396,15.442,612915,0
2014-03-18,15.48,15.539,15.348,15.396,933104,0
2014-03-19,15.367,15.656,15.321,15.48,1377990,0
2014-03-20,15.48,15.819,15.48,15.783,849780,0
2014-03-21,15.867,16.365,15.754,15.988,3071570,0
2014-03-24,16.083,16.261,15.81,15.885,1238720,0
2014-03-25,15.97,16.025,15.666,15.838,1342681,0
2014-03-26,15.979,15.979,15.603,15.603,1009490,0
2014-03-27,15.577,15.696,15.17,15.236,1166194,0
2014-03-28,15.255,15.519,15.153,15.321,765137,0
2014-03-31,15.471,15.676,15.451,15.676,640783,0
2014-04-01,15.686,15.923,15.596,15.876,672555,0
2014-04-02,16.025,16.064,15.876,16.044,1267185,0
2014-04-03,16.093,16.205,15.923,16.177,1159302,0
2014-04-04,16.242,16.28,15.638,15.726,945431,0
2014-04-07,15.656,15.666,15.304,15.529,1364761,0
2014-04-08,15.622,15.716,15.294,15.461,1705499,0
2014-04-09,15.509,15.568,15.338,15.404,1096504,0
2014-04-10,15.348,15.377,14.907,14.992,1589955,0
2014-04-11,14.83,14.992,14.683,14.802,1275069,0
2014-04-14,15.001,15.01,14.643,14.802,932982,0
2014-04-15,14.85,14.937,14.559,14.802,1436163,0
2014-04-16,14.897,14.927,14.744,14.83,1204592,0
2014-04-17,14.85,14.973,14.773,14.937,810225,0
2014-04-21,14.965,15.114,14.84,15.074,1780626,0
2014-04-22,15.104,15.451,14.87,15.396,1145168,0
2014-04-23,15.451,15.529,15.255,15.348,787822,0
2014-04-24,15.386,15.424,15.094,15.124,896071,0
2014-04-25,15.065,15.104,14.992,15.065,964460,0
2014-04-28,15.074,15.134,14.729,14.763,1222594,0
2014-04-29,14.84,14.907,14.673,14.701,884983,0
2014-04-30,14.683,14.84,14.577,14.773,830397,0
2014-05-01,14.821,14.84,14.511,14.529,1288989,0
2014-05-02,14.529,14.783,14.492,14.597,1306591,0
2014-05-05,14.502,14.624,14.323,14.472,852066,0
2014-05-06,14.418,14.587,14.276,14.276,911416,0
2014-05-07,14.304,14.408,14.126,14.352,1652157,0
2014-05-08,14.304,14.549,14.304,14.418,1026862,0
2014-05-09,14.39,14.453,14.258,14.408,700959,0
2014-05-12,14.683,14.907,14.511,14.879,1131028,0
2014-05-13,14.85,14.917,14.662,14.662,700754,0
2014-05-14,14.623,14.623,14.407,14.596,1242124,0
2014-05-15,14.51,14.623,14.292,14.576,1620500,0
2014-05-16,14.548,14.586,14.378,14.519,986068,0
2014-05-19,14.462,14.71,14.462,14.662,905593,0
2014-05-20,14.596,14.728,14.481,14.596,644118,0
2014-05-21,14.662,14.821,14.596,14.719,496879,0
2014-05-22,14.691,14.783,14.662,14.737,403795,0
2014-05-23,14.728,14.821,14.652,14.802,352347,0
2014-05-27,14.888,15.144,14.86,15.095,907000,0
2014-05-28,15.085,15.135,14.946,15.105,769445,0
2014-05-29,15.115,15.163,14.992,15.027,393872,0
2014-05-30,15.027,15.208,14.992,15.001,673859,0
2014-06-02,15.036,15.115,14.917,15.01,1236462,0
2014-06-03,14.907,15.18,14.879,15.095,874925,0
2014-06-04,15.075,15.217,15.046,15.163,679729,0
2014-06-05,15.18,15.463,15.115,15.398,798264,0
2014-06-06,15.434,15.569,15.406,15.472,958261,0
2014-06-09,15.463,15.669,15.453,15.598,1887610,0
2014-06-10,15.56,15.679,15.521,15.623,796139,0
2014-06-11,15.541,15.598,15.444,15.541,580934,0
2014-06-12,15.491,15.659,15.416,15.463,772874,0
2014-06-13,15.434,15.623,15.359,15.388,800896,0
2014-06-16,15.331,15.331,15.085,15.154,995106,0
2014-06-17,15.125,15.521,15.125,15.416,1092687,0
2014-06-18,15.444,15.598,15.34,15.531,899846,0
2014-06-19,15.511,15.551,15.388,15.521,465524,0
2014-06-20,15.569,15.659,15.491,15.569,1183188,0
2014-06-23,15.579,15.589,15.398,15.463,421071,0
2014-06-24,15.426,15.579,15.313,15.331,507118,0
2014-06-25,15.266,15.482,15.115,15.434,576141,0
2014-06-26,15.416,15.426,15.199,15.416,413883,0
2014-06-27,15.34,15.472,15.305,15.453,538587,0
2014-06-30,15.388,15.482,15.322,15.453,643350,0
2014-07-01,15.531,15.898,15.482,15.786,1172283,0
2014-07-02,15.719,15.822,15.598,15.605,868274,0
2014-07-03,15.679,15.908,15.679,15.813,421484,0
2014-07-07,16.001,16.001,15.729,15.841,1285133,0
2014-07-08,15.748,15.786,15.482,15.521,660516,0
2014-07-09,15.541,15.679,15.531,15.56,652616,0
2014-07-10,15.491,15.521,15.295,15.416,990661,0
2014-07-11,15.322,15.444,15.247,15.359,784920,0
2014-07-14,15.501,15.598,15.266,15.276,1138480,0
2014-07-15,15.35,15.521,15.322,15.444,1420090,0
2014-07-16,15.501,15.551,15.171,15.199,1057967,0
2014-07-17,15.135,15.237,14.85,14.888,1012838,0
2014-07-18,14.956,15.115,14.907,14.992,563172,0
2014-07-21,14.917,15.036,14.773,14.965,870738,0
2014-07-22,15.036,15.295,15.001,15.135,1566708,0
2014-07-23,15.135,15.237,15.046,15.135,750895,0
2014-07-24,15.135,15.34,15.115,15.313,785249,0
2014-07-25,15.34,15.86,15.256,15.482,1733096,0
2014-07-28,15.699,15.729,15.171,15.256,1183854,0
2014-07-29,15.247,15.379,15.135,15.144,945021,0
2014-07-30,15.199,15.34,15.075,15.19,1325237,0
2014-07-31,15.056,15.227,14.907,14.927,1261085,0
2014-08-01,14.917,14.917,14.576,14.662,1832878,0
2014-08-04,14.719,14.719,14.36,14.435,1790009,0
2014-08-05,14.378,14.548,14.312,14.378,1119226,0
2014-08-06,14.35,14.576,14.331,14.452,964672,0
2014-08-07,14.528,14.576,14.274,14.407,1389312,0
2014-08-08,14.462,14.576,14.388,14.576,1200778,0
2014-08-11,14.576,14.719,14.528,14.605,704591,0
2014-08-12,14.596,14.71,14.501,14.548,854838,0
2014-08-13,14.623,14.738,14.586,14.691,478372,0
2014-08-14,14.672,14.764,14.576,14.614,669388,0
2014-08-15,14.682,14.682,14.387,14.471,760274,0
2014-08-18,14.567,14.784,14.567,14.755,836967,0
2014-08-19,14.755,14.88,14.729,14.812,515883,0
2014-08-20,14.745,14.871,14.72,14.803,595802,0
2014-08-21,14.812,15.048,14.745,14.965,556416,0
2014-08-22,14.938,15.021,14.861,14.88,979495,0
2014-08-25,14.984,15.117,14.957,15.021,745722,0
2014-08-26,15.021,15.127,14.947,15.068,959788,0
2014-08-27,15.077,15.155,14.994,14.994,370748,0
2014-08-28,14.918,15.029,14.831,14.918,417739,0
2014-08-29,14.928,14.974,14.812,14.965,791660,0
2014-09-02,15.038,15.229,15.003,15.155,1098298,0
2014-09-03,15.172,15.268,15.127,15.192,728539,0
2014-09-04,15.201,15.401,15.172,15.249,811703,0
2014-09-05,15.087,15.249,15.077,15.239,707087,0
2014-09-08,15.182,15.343,15.182,15.288,1050156,0
2014-09-09,15.278,15.278,15.087,15.182,927303,0
2014-09-10,15.229,15.494,15.219,15.447,974988,0
2014-09-11,15.362,15.534,15.334,15.524,863859,0
2014-09-12,15.534,15.723,15.534,15.645,1073698,0
2014-09-15,15.583,15.693,15.504,15.573,1124481,0
2014-09-16,15.563,15.673,15.381,15.419,1281326,0
2014-09-17,15.437,15.544,15.268,15.409,947591,0
2014-09-18,15.475,15.703,15.447,15.618,722589,0
2014-09-19,15.723,15.723,15.391,15.401,1471590,0
2014-09-22,15.362,15.401,15.137,15.155,1136225,0
2014-09-23,15.068,15.192,14.957,14.965,1310352,0
2014-09-24,15.048,15.087,14.918,15.029,932101,0
2014-09-25,14.957,14.994,14.812,14.898,1400923,0
2014-09-26,14.947,14.957,14.755,14.928,1105957,0
2014-09-29,14.784,14.898,14.755,14.871,1018446,0
2014-09-30,14.908,14.928,14.691,14.71,1459259,0
2014-10-01,14.682,14.72,14.501,14.528,2267975,0
2014-10-02,14.491,14.71,14.377,14.596,778232,0
2014-10-03,14.729,14.871,14.632,14.672,717362,0
2014-10-06,14.755,14.755,14.538,14.586,782783,0
2014-10-07,14.452,14.528,14.34,14.34,977200,0
2014-10-08,14.359,14.662,14.311,14.662,976245,0
2014-10-09,14.586,14.623,14.207,14.207,1552960,0
2014-10-10,14.187,14.33,13.962,13.962,1395653,0
2014-10-13,13.962,14.093,13.847,13.874,1549192,0
2014-10-14,13.942,14.047,13.838,13.903,1501449,0
2014-10-15,13.695,13.847,13.373,13.506,2199594,0
2014-10-16,13.232,13.762,13.213,13.735,1843571,0
2014-10-17,13.884,13.989,13.735,13.942,1710095,0
2014-10-20,13.884,14.122,13.864,13.942,1181333,0
2014-10-21,14.064,14.33,14.055,14.311,759572,0
2014-10-22,14.321,14.462,14.197,14.265,1112003,0
2014-10-23,14.443,14.538,14.33,14.407,1573552,0
2014-10-24,14.452,14.491,13.762,13.903,3021661,0
2014-10-27,13.715,13.884,13.657,13.828,2906344,0
2014-10-28,13.894,14.226,13.854,14.226,2797498,0
2014-10-29,14.178,14.528,14.083,14.481,1889500,0
2014-10-30,14.377,14.528,14.283,14.51,1030264,0
2014-10-31,14.672,14.72,14.548,14.632,1473079,0
2014-11-03,14.614,14.784,14.501,14.558,1229107,0
2014-11-04,14.501,14.567,14.311,14.471,1459336,0
2014-11-05,14.596,14.596,14.34,14.471,1959196,0
2014-11-06,14.443,14.672,14.397,14.586,2014978,0
2014-11-07,14.567,14.738,14.471,14.567,2444090,0
2014-11-10,14.576,14.974,14.519,14.947,3618877,0
2014-11-11,14.957,15.003,14.72,14.88,1472991,0
2014-11-12,14.822,15.24,14.822,15.22,2344308,0
2014-11-13,15.202,15.202,15.108,15.147,1819234,0
2014-11-14,15.108,15.21,15.088,15.098,1107587,0
2014-11-17,15.03,15.098,14.957,15.098,1163641,0
2014-11-18,15.088,15.183,15.059,15.059,1091404,0
2014-11-19,15.069,15.069,14.928,14.957,1164539,0
2014-11-20,14.851,15.021,14.851,15.012,1367019,0
2014-11-21,15.165,15.165,14.861,14.871,1278502,0
2014-11-24,14.957,15.098,14.928,15.078,1002202,0
2014-11-25,15.069,15.23,15.012,15.183,1293803,0
2014-11-26,15.156,15.183,14.898,14.947,1534467,0
2014-11-28,14.928,15.059,14.719,14.745,595144,0
2014-12-01,14.631,14.719,14.299,14.375,1436715,0
2014-12-02,14.414,14.69,14.395,14.47,1419348,0
2014-12-03,14.395,14.641,14.357,14.622,1307908,0
2014-12-04,14.566,14.745,14.49,14.728,1967743,0
2014-12-05,14.918,15.138,14.764,14.965,1125012,0
2014-12-08,14.908,15.202,14.812,14.918,1606891,0
2014-12-09,14.661,15.03,14.605,14.984,1247518,0
2014-12-10,14.831,14.957,14.395,14.434,1467424,0
2014-12-11,14.528,14.631,14.442,14.48,1454880,0
2014-12-12,14.338,14.434,14.205,14.253,1939048,0
2014-12-15,14.338,14.414,14.08,14.176,1464879,0
2014-12-16,14.071,14.385,13.959,14.148,2132341,0
2014-12-17,14.167,14.585,14.09,14.547,1483172,0
2014-12-18,14.764,14.851,14.631,14.793,885927,0
2014-12-19,14.803,14.861,14.613,14.784,2082134,0
2014-12-22,14.831,14.831,14.681,14.803,740213,0
2014-12-23,14.908,15.128,14.898,15.059,1033683,0
2014-12-24,15.059,15.059,14.871,14.965,384988,0
2014-12-26,15.03,15.078,14.908,15.021,470517,0
2014-12-29,14.984,15.316,14.974,15.165,1275707,0
2014-12-30,15.156,15.309,15.049,15.23,572969,0
2014-12-31,15.299,15.299,15.098,15.098,1054594,0
2015-01-02,15.202,15.202,14.681,14.984,1112724,0
2015-01-05,14.841,14.861,14.49,14.518,848718,0
2015-01-06,14.5,14.528,14.044,14.099,1914800,0
2015-01-07,14.366,14.385,14.006,14.185,1041883,0
2015-01-08,14.309,14.537,14.253,14.528,1622364,0
2015-01-09,14.509,14.509,14.035,14.061,1329205,0
2015-01-12,14.006,14.099,13.853,13.929,1014206,0
2015-01-13,14.025,14.214,13.75,13.871,1258901,0
2015-01-14,13.634,13.768,13.398,13.653,774619,0
2015-01-15,13.616,13.731,13.361,13.453,774474,0
2015-01-16,13.416,13.643,13.292,13.472,1517333,0
2015-01-20,13.511,13.57,13.235,13.408,1140290,0
2015-01-21,13.416,13.643,13.361,13.453,1159506,0
2015-01-22,13.56,14.158,13.511,14.139,1463677,0
2015-01-23,14.052,14.195,13.92,14.035,1160734,0
2015-01-26,13.987,14.263,13.871,14.253,1176641,0
2015-01-27,14.035,14.109,13.968,14.025,754477,0
2015-01-28,14.08,14.109,13.55,13.56,1690832,0
2015-01-29,13.472,14.08,13.092,14.006,2312321,0
2015-01-30,14.129,14.299,13.871,13.968,1468117,0
2015-02-02,14.052,14.528,13.977,14.47,1823387,0
2015-02-03,14.595,14.822,14.557,14.784,1541284,0
2015-02-04,14.69,14.831,14.585,14.595,1102911,0
2015-02-05,14.681,14.889,14.681,14.88,768321,0
2015-02-06,15.021,15.279,14.974,15.059,1568743,0
2015-02-09,14.938,14.974,14.745,14.784,1366952,0
2015-02-10,14.918,14.928,14.681,14.889,702393,0
2015-02-11,14.831,14.851,14.68,14.774,716063,0
2015-02-12,14.841,15.109,14.812,15.089,1037751,0
2015-02-13,15.079,15.194,15.003,15.119,543341,0
2015-02-17,15.089,15.184,14.984,15.166,588770,0
2015-02-18,15.109,15.129,14.831,14.908,1126932,0
2015-02-19,14.831,14.974,14.709,14.871,793082,0
2015-02-20,14.822,15.012,14.65,15.012,760987,0
2015-02-23,14.938,14.947,14.745,14.871,990544,0
2015-02-24,14.822,15.05,14.803,14.957,1266438,0
2015-02-25,14.957,14.994,14.871,14.928,454629,0
2015-02-26,14.898,15.003,14.774,14.994,887971,0
2015-02-27,14.918,15.021,14.889,14.957,678587,0
2015-03-02,14.918,15.109,14.841,14.965,843377,0
2015-03-03,14.889,15.03,14.822,14.871,912198,0
2015-03-04,14.745,14.908,14.689,14.861,889537,0
2015-03-05,14.861,15.012,14.689,14.984,618343,0
2015-03-06,15.04,15.337,15.003,15.089,1462242,0
2015-03-09,15.069,15.29,15.03,15.241,1213710,0
2015-03-10,15.012,15.109,14.755,14.755,1144468,0
2015-03-11,14.822,14.898,14.737,14.831,1277075,0
2015-03-12,14.947,15.327,14.938,15.3,949861,0
2015-03-13,15.25,15.29,15.021,15.211,819350,0
2015-03-16,15.3,15.3,15.099,15.203,1144049,0
2015-03-17,15.06,15.431,15.06,15.431,1101664,0
2015-03-18,15.347,15.548,15.166,15.347,1793024,0
2015-03-19,15.317,15.356,15.012,15.211,1058650,0
2015-03-20,15.28,15.441,15.194,15.385,1332154,0
2015-03-23,15.347,15.441,15.148,15.203,601032,0
2015-03-24,15.166,15.211,15.04,15.069,572706,0
2015-03-25,15.099,15.166,14.774,14.812,776547,0
2015-03-26,14.793,14.947,14.63,14.871,679087,0
2015-03-27,14.841,14.871,14.67,14.812,421007,0
2015-03-30,14.898,15.157,14.898,15.069,585926,0
2015-03-31,14.965,15.021,14.889,14.984,910347,0
2015-04-01,14.947,15.003,14.784,14.974,745913,0
2015-04-02,14.965,15.138,14.965,15.03,704999,0
2015-04-06,14.822,14.974,14.67,14.918,1381775,0
2015-04-07,14.898,15.089,14.831,15.012,1121687,0
2015-04-08,15.079,15.109,14.88,14.947,816623,0
2015-04-09,14.918,15.012,14.889,14.965,519774,0
2015-04-10,15.05,15.05,14.871,15.003,414500,0
2015-04-13,15.003,15.25,14.994,15.174,536932,0
2015-04-14,15.138,15.211,14.938,15.021,448806,0
2015-04-15,15.012,15.27,14.974,15.184,635430,0
2015-04-16,15.148,15.28,15.012,15.194,549847,0
2015-04-17,15.109,15.25,15.003,15.03,991090,0
2015-04-20,15.129,15.221,14.994,15.109,914854,0
2015-04-21,14.965,14.965,14.412,14.536,3387662,0
2015-04-22,14.508,14.745,14.232,14.689,1567019,0
2015-04-23,14.64,14.803,14.517,14.689,998852,0
2015-04-24,14.67,14.745,14.565,14.745,1130075,0
2015-04-27,14.774,14.908,14.565,14.745,1773719,0
2015-04-28,14.755,15.012,14.66,14.984,1114046,0
2015-04-29,14.974,15.231,14.898,15.184,1299106,0
2015-04-30,15.138,15.194,14.908,14.928,1300154,0
2015-05-01,15.003,15.079,14.727,14.812,943880,0
2015-05-04,14.812,14.984,14.764,14.965,527173,0
2015-05-05,14.928,15.04,14.784,14.831,808232,0
2015-05-06,14.871,14.928,14.718,14.88,721416,0
2015-05-07,14.812,14.88,14.67,14.755,880993,0
2015-05-08,14.822,14.947,14.621,14.918,1558235,0
2015-05-11,14.938,15.109,14.88,15.05,989199,0
2015-05-12,14.974,15.069,14.755,15.021,949427,0
2015-05-13,15.012,15.129,14.918,15.089,534496,0
2015-05-14,15.148,15.157,15.021,15.069,839026,0
2015-05-15,15.04,15.109,14.763,14.898,643389,0
2015-05-18,14.928,15.157,14.86,15.138,742163,0
2015-05-19,15.157,15.367,15.069,15.301,1471407,0
2015-05-20,15.232,15.271,15.079,15.195,727547,0
2015-05-21,15.148,15.367,15.099,15.291,1808878,0
2015-05-22,15.281,15.31,15.185,15.212,725769,0
2015-05-26,15.138,15.185,14.965,15.148,1160658,0
2015-05-27,15.195,15.348,15.099,15.328,1046299,0
2015-05-28,15.281,15.328,15.157,15.261,678213,0
2015-05-29,15.175,15.222,15.003,15.05,1022874,0
2015-06-01,15.129,15.185,14.88,14.928,959496,0
2015-06-02,14.928,15.148,14.898,15.109,768955,0
2015-06-03,15.148,15.404,15.148,15.338,1371431,0
2015-06-04,15.271,15.367,15.175,15.281,1121386,0
2015-06-05,15.404,15.789,15.396,15.789,1880827,0
2015-06-08,15.749,15.922,15.731,15.806,1359091,0
2015-06-09,15.854,16.152,15.779,16.025,1806225,0
2015-06-10,16.094,16.36,16.064,16.227,1015948,0
2015-06-11,16.227,16.314,16.133,16.256,1078385,0
2015-06-12,16.247,16.304,16.133,16.227,683939,0
2015-06-15,16.044,16.324,15.95,16.207,1474440,0
2015-06-16,16.143,16.506,16.113,16.408,1567827,0
2015-06-17,16.379,16.476,16.035,16.074,1416608,0
2015-06-18,16.179,16.275,16.006,16.17,1162588,0
2015-06-19,15.825,16.227,15.825,16.207,1603384,0
2015-06-22,16.418,16.418,16.265,16.35,917356,0
2015-06-23,16.408,16.534,16.342,16.408,1336217,0
2015-06-24,16.342,16.467,16.275,16.295,956572,0
2015-06-25,16.389,16.408,16.197,16.285,995578,0
2015-06-26,16.37,16.438,16.256,16.35,946426,0
2015-06-29,16.113,16.237,15.873,15.912,959918,0
2015-06-30,15.825,16.16,15.816,15.883,1549443,0
2015-07-01,16.123,16.152,15.854,16.006,1526622,0
2015-07-02,15.96,15.97,15.55,15.614,2136207,0
2015-07-06,15.414,15.624,15.377,15.559,1858868,0
2015-07-07,15.53,15.55,15.195,15.396,1265077,0
2015-07-08,15.251,15.328,15.138,15.212,1073071,0
2015-07-09,15.451,15.52,15.222,15.377,896229,0
2015-07-10,15.589,15.681,15.471,15.605,937225,0
2015-07-13,15.691,15.779,15.605,15.74,854087,0
2015-07-14,15.569,15.825,15.51,15.759,756085,0
2015-07-15,15.854,16.015,15.74,15.873,1106421,0
2015-07-16,16.025,16.035,15.873,15.902,647440,0
2015-07-17,15.844,15.844,15.643,15.681,877613,0
2015-07-20,15.721,15.902,15.691,15.873,817484,0
2015-07-21,15.834,16.025,15.731,15.759,635413,0
2015-07-22,15.759,16.133,15.749,15.97,2448266,0
2015-07-23,16.025,16.324,15.912,16.123,2596975,0
2015-07-24,16.123,16.152,15.864,15.864,1008337,0
2015-07-27,15.749,15.749,15.5,15.598,1104967,0
2015-07-28,15.711,15.711,15.461,15.624,1208604,0
2015-07-29,15.598,15.816,15.55,15.759,1011162,0
2015-07-30,15.661,15.789,15.614,15.759,698789,0
2015-07-31,15.769,15.844,15.579,15.74,748360,0
2015-08-03,15.711,15.789,15.53,15.681,831951,0
2015-08-04,15.701,15.892,15.701,15.74,697011,0
2015-08-05,15.854,16.035,15.779,15.922,704748,0
2015-08-06,15.942,16.015,15.779,15.942,762559,0
2015-08-07,15.932,16.025,15.711,15.806,642523,0
2015-08-10,15.902,16.084,15.873,16.064,1116157,0
2015-08-11,15.883,16.006,15.681,15.789,1109703,0
2015-08-12,16.134,16.134,15.299,15.519,910302,0
2015-08-13,15.604,15.711,15.499,15.588,932302,0
2015-08-14,15.509,15.864,15.499,15.844,604297,0
2015-08-17,15.721,15.951,15.613,15.816,872562,0
2015-08-18,15.806,15.998,15.749,15.825,1049594,0
2015-08-19,15.759,15.825,15.578,15.588,839092,0
2015-08-20,15.45,15.45,15.155,15.173,1119760,0
2015-08-21,14.945,15.193,14.837,14.971,1659105,0
2015-08-24,14.138,14.685,13.858,14.138,2238780,0
2015-08-25,14.579,14.579,13.764,13.783,1588102,0
2015-08-26,14.148,14.31,13.812,14.29,1694970,0
2015-08-27,14.397,14.77,14.377,14.705,1414090,0
2015-08-28,14.53,14.77,14.53,14.724,789985,0
2015-08-31,14.665,14.935,14.54,14.887,1109752,0
2015-09-01,14.521,14.724,14.224,14.29,1838121,0
2015-09-02,14.55,14.55,14.158,14.512,1381978,0
2015-09-03,14.53,14.79,14.463,14.617,915724,0
2015-09-04,14.426,14.55,14.339,14.483,729826,0
2015-09-08,14.76,14.867,14.607,14.837,767255,0
2015-09-09,15.019,15.087,14.675,14.705,903629,0
2015-09-10,14.665,14.935,14.617,14.877,1079857,0
2015-09-11,14.724,14.818,14.635,14.78,900813,0
2015-09-14,14.77,14.925,14.705,14.827,769132,0
2015-09-15,14.867,15.058,14.857,15.001,1019671,0
2015-09-16,15.001,15.087,14.867,15.038,649336,0
2015-09-17,15.058,15.173,14.521,14.607,1554587,0
2015-09-18,14.358,14.407,14.098,14.214,1807570,0
2015-09-21,14.32,14.579,14.29,14.55,1631057,0
2015-09-22,14.358,14.483,14.253,14.426,1071489,0
2015-09-23,14.426,14.569,14.31,14.445,839926,0
2015-09-24,14.282,14.607,14.263,14.589,1429272,0
2015-09-25,14.818,14.877,14.589,14.626,1000072,0
2015-09-28,14.512,14.589,14.273,14.3,1046637,0
2015-09-29,14.29,14.397,14.205,14.367,1146556,0
2015-09-30,14.589,14.589,14.348,14.54,1300031,0
2015-10-01,14.53,14.635,14.358,14.607,1527526,0
2015-10-02,14.263,14.387,13.926,14.387,1117260,0
2015-10-05,14.493,14.724,14.416,14.675,1082954,0
2015-10-06,14.607,14.78,14.56,14.665,1295859,0
2015-10-07,14.79,14.991,14.724,14.905,1870545,0
2015-10-08,14.847,15.038,14.78,14.991,814799,0
2015-10-09,14.991,15.087,14.79,14.847,903420,0
2015-10-12,14.818,14.991,14.77,14.954,706230,0
2015-10-13,14.905,15.019,14.827,14.847,635991,0
2015-10-14,14.818,14.818,14.358,14.416,874123,0
2015-10-15,14.512,14.714,14.416,14.695,765588,0
2015-10-16,14.751,14.808,14.626,14.742,741502,0
2015-10-19,14.655,14.857,14.626,14.733,715307,0
2015-10-20,14.78,14.954,14.714,14.915,968656,0
2015-10-21,14.991,14.991,14.589,14.626,1157608,0
2015-10-22,14.808,14.963,14.56,14.685,1442866,0
2015-10-23,14.867,14.971,14.589,14.945,1337251,0
2015-10-26,14.945,14.981,14.705,14.78,1524606,0
2015-10-27,14.675,14.79,14.512,14.589,1160842,0
2015-10-28,14.645,15.164,14.56,15.164,3697508,0
2015-10-29,15.164,15.289,14.895,14.935,1834472,0
2015-10-30,14.905,14.971,14.665,14.76,1593628,0
2015-11-02,14.808,15.155,14.76,15.127,1440125,0
2015-11-03,15.087,15.183,14.981,15.038,1186073,0
2015-11-04,15.087,15.117,14.991,15.028,996832,0
2015-11-05,14.675,14.808,14.148,14.224,4829679,0
2015-11-06,14.454,14.905,14.397,14.714,3663207,0
2015-11-09,14.76,14.925,14.695,14.857,1998816,0
2015-11-10,14.822,14.997,14.745,14.997,1229302,0
2015-11-11,15.113,15.113,14.765,14.862,1001557,0
2015-11-12,14.745,14.775,14.419,14.429,858270,0
2015-11-13,14.39,14.506,14.216,14.292,944595,0
2015-11-16,14.236,14.476,14.119,14.457,1114756,0
2015-11-17,14.514,14.727,14.429,14.514,1089024,0
2015-11-18,14.573,14.822,14.524,14.804,1279520,0
2015-11-19,14.775,14.852,14.659,14.794,724320,0
2015-11-20,14.832,14.93,14.794,14.862,872590,0
2015-11-23,14.852,15.006,14.775,14.794,808985,0
2015-11-24,14.718,14.882,14.649,14.842,1106242,0
2015-11-25,14.872,14.94,14.794,14.9,769765,0
2015-11-27,14.9,14.949,14.813,14.93,342291,0
2015-11-30,14.959,14.977,14.745,14.765,2537771,0
2015-12-01,14.862,14.93,14.629,14.91,2500214,0
2015-12-02,14.949,14.977,14.709,14.727,2203951,0
2015-12-03,14.862,14.89,14.438,14.466,1060579,0
2015-12-04,14.533,14.842,14.466,14.794,889499,0
2015-12-07,14.737,14.737,14.36,14.447,1077300,0
2015-12-08,14.284,14.4,14.071,14.119,1124217,0
2015-12-09,14.08,14.207,13.763,13.858,1349868,0
2015-12-10,13.85,14.043,13.754,13.888,1117869,0
2015-12-11,13.665,13.725,13.464,13.542,1100747,0
2015-12-14,13.532,13.685,13.339,13.473,1648082,0
2015-12-15,13.665,13.926,13.581,13.83,1560801,0
2015-12-16,13.986,13.995,13.636,13.917,1341256,0
2015-12-17,13.966,13.966,13.646,13.735,1401848,0
2015-12-18,13.572,13.675,13.28,13.445,6553337,0
2015-12-21,13.522,13.675,13.339,13.552,1510586,0
2015-12-22,13.627,13.675,13.408,13.646,868580,0
2015-12-23,13.745,13.858,13.646,13.85,669642,0
2015-12-24,13.821,13.966,13.763,13.878,617104,0
2015-12-28,13.803,13.888,13.605,13.783,735947,0
2015-12-29,13.907,13.976,13.83,13.936,636401,0
2015-12-30,13.907,13.912,13.71,13.763,708386,0
2015-12-31,13.627,13.821,13.591,13.61,805289,0
2016-01-04,13.3,13.364,13.195,13.359,1389155,0
2016-01-05,13.359,13.464,13.233,13.349,978701,0
2016-01-06,13.012,13.359,13.012,13.186,1469204,0
2016-01-07,12.905,13.031,12.626,12.635,1471672,0
2016-01-08,12.799,12.799,12.337,12.365,1413717,0
2016-01-11,12.472,12.557,12.221,12.374,1551292,0
2016-01-12,12.51,12.54,12.193,12.423,1086715,0
2016-01-13,12.462,12.52,11.787,11.845,1346384,0
2016-01-14,11.893,12.109,11.69,12.019,1779971,0
2016-01-15,11.595,11.951,11.595,11.931,1849191,0
2016-01-19,12.086,12.144,11.759,11.854,1421873,0
2016-01-20,11.555,11.83,11.325,11.69,1335910,0
2016-01-21,11.759,11.835,11.382,11.382,1575452,0
2016-01-22,11.585,11.754,11.479,11.69,1005892,0
2016-01-25,11.605,11.68,11.122,11.17,1384173,0
2016-01-26,11.296,11.605,11.277,11.545,1280727,0
2016-01-27,11.479,11.749,11.372,11.46,2681998,0
2016-01-28,11.797,12.027,11.035,11.045,4830341,0
2016-01-29,11.045,11.575,11.007,11.575,2852877,0
2016-02-01,11.479,11.507,11.325,11.402,1687077,0
2016-02-02,11.151,11.323,10.708,10.901,3152325,0
2016-02-03,10.987,11.065,10.525,11.055,2807218,0
2016-02-04,11.026,11.382,10.939,11.16,2252011,0
2016-02-05,11.382,11.517,10.891,10.93,1347740,0
2016-02-08,10.728,10.776,10.389,10.496,1968782,0
2016-02-09,10.371,10.708,10.264,10.582,3108459,0
2016-02-10,10.704,10.937,10.505,10.52,2058491,0
2016-02-11,10.142,10.351,10.063,10.161,1850759,0
2016-02-12,10.432,10.734,10.346,10.627,1874990,0
2016-02-16,10.82,10.971,10.734,10.868,2393326,0
2016-02-17,10.995,11.15,10.898,10.947,1474455,0
2016-02-18,10.966,11.005,10.568,10.627,1822401,0
2016-02-19,10.55,10.762,10.53,10.724,1847220,0
2016-02-22,10.868,11.043,10.806,11.033,1322157,0
2016-02-23,10.985,10.985,10.664,10.782,1458600,0
2016-02-24,10.597,10.782,10.417,10.772,1349510,0
2016-02-25,10.782,11.083,10.782,11.063,1517045,0
2016-02-26,11.189,11.343,11.063,11.237,1332799,0
2016-02-29,11.228,11.237,10.966,11.005,2251816,0
2016-03-01,11.063,11.752,10.995,11.607,2202851,0
2016-03-02,11.597,11.849,11.49,11.829,1362989,0
2016-03-03,11.839,12.11,11.781,12.102,1177520,0
2016-03-04,12.18,12.218,11.946,12.062,2008490,0
2016-03-07,11.966,12.175,11.907,12.102,1286306,0
2016-03-08,11.966,12.004,11.626,11.703,1244663,0
2016-03-09,11.801,11.821,11.529,11.577,1228799,0
2016-03-10,11.674,11.834,11.49,11.762,1307403,0
2016-03-11,11.936,12.184,11.839,12.17,980710,0
2016-03-14,12.15,12.15,11.897,12.062,1112995,0
2016-03-15,11.936,11.996,11.801,11.897,802951,0
2016-03-16,11.791,11.956,11.607,11.752,1397137,0
2016-03-17,11.713,11.966,11.509,11.926,1440879,0
2016-03-18,11.996,12.208,11.946,12.17,3269125,0
2016-03-21,12.13,12.246,11.936,12.16,921793,0
2016-03-22,12.032,12.226,11.907,12.15,820385,0
2016-03-23,12.092,12.16,11.946,11.956,1202830,0
2016-03-24,11.839,11.916,11.693,11.916,1014739,0
2016-03-28,11.966,12.052,11.825,11.907,1118840,0
2016-03-29,11.839,11.897,11.655,11.897,1617494,0
2016-03-30,11.956,12.13,11.858,11.907,1297348,0
2016-03-31,11.878,11.991,11.713,11.897,1731395,0
2016-04-01,11.811,11.936,11.617,11.907,1596967,0
2016-04-04,11.888,11.996,11.801,11.888,931153,0
2016-04-05,11.703,11.747,11.509,11.519,2026685,0
2016-04-06,11.519,11.781,11.47,11.674,1591826,0
2016-04-07,11.587,11.636,11.277,11.373,1875430,0
2016-04-08,11.519,11.762,11.452,11.509,1271543,0
2016-04-11,11.617,11.829,11.567,11.617,918929,0
2016-04-12,11.693,11.858,11.612,11.849,727959,0
2016-04-13,11.996,12.451,11.976,12.372,1242647,0
2016-04-14,12.315,12.586,12.226,12.48,776198,0
2016-04-15,12.499,12.566,12.402,12.47,1286966,0
2016-04-18,12.363,12.62,12.344,12.546,773179,0
2016-04-19,12.556,12.713,12.519,12.713,1066169,0
2016-04-20,12.722,12.911,12.689,12.897,912841,0
2016-04-21,13.014,13.208,12.869,12.915,1264252,0
2016-04-22,13.081,13.208,12.92,13.159,1584527,0
2016-04-25,13.14,13.189,12.955,13.189,1493138,0
2016-04-26,13.179,13.344,13.13,13.236,992729,0
2016-04-27,13.217,13.383,13.149,13.334,1251817,0
2016-04-28,13.179,13.403,13.13,13.179,952319,0
2016-04-29,13.149,13.304,13.023,13.236,1661802,0
2016-05-02,13.304,13.412,13.14,13.217,1681689,0
2016-05-03,12.984,12.999,12.741,12.869,1037589,0
2016-05-04,12.703,12.984,12.576,12.693,961287,0
2016-05-05,12.751,12.829,12.556,12.655,1204920,0
2016-05-06,12.576,12.722,12.529,12.693,925987,0
2016-05-09,12.645,12.785,12.581,12.703,818342,0
2016-05-10,12.77,13.062,12.761,12.975,957277,0
2016-05-11,12.93,13.121,12.883,12.96,860470,0
2016-05-12,13.058,13.165,12.784,12.94,1083509,0
2016-05-13,12.892,13.096,12.536,12.668,1327058,0
2016-05-16,12.706,12.94,12.706,12.833,944665,0
2016-05-17,12.774,13.018,12.619,12.735,1397055,0
2016-05-18,12.735,13.326,12.687,13.263,1968151,0
2016-05-19,13.195,13.428,13.086,13.195,1898245,0
2016-05-20,13.243,13.457,13.243,13.331,871661,0
2016-05-23,13.321,13.405,13.195,13.341,1243228,0
2016-05-24,13.466,13.605,13.41,13.596,1657730,0
2016-05-25,13.751,13.986,13.614,13.876,1493594,0
2016-05-26,13.866,13.886,13.681,13.761,832734,0
2016-05-27,13.761,13.995,13.726,13.995,1339342,0
2016-05-31,14.091,14.131,13.926,14.024,1122581,0
2016-06-01,13.866,14.101,13.81,14.062,1089995,0
2016-06-02,14.014,14.126,13.956,14.121,833497,0
2016-06-03,13.741,13.828,13.4,13.801,1266345,0
2016-06-06,13.81,14.086,13.801,14.005,1292688,0
2016-06-07,13.986,13.986,13.848,13.866,1134231,0
2016-06-08,13.848,13.946,13.819,13.838,1092201,0
2016-06-09,13.691,13.691,13.447,13.614,1442546,0
2016-06-10,13.418,13.531,13.336,13.428,780697,0
2016-06-13,13.331,13.511,13.195,13.214,1215642,0
2016-06-14,13.136,13.272,12.725,12.774,1737747,0
2016-06-15,12.853,13.116,12.774,12.873,1240834,0
2016-06-16,12.735,12.735,12.549,12.658,1100198,0
2016-06-17,12.687,12.883,12.628,12.755,2153579,0
2016-06-20,13.028,13.204,12.873,12.902,1448406,0
2016-06-21,12.97,12.97,12.725,12.804,1468628,0
2016-06-22,12.853,12.994,12.687,12.706,1634307,0
2016-06-23,12.95,13.233,12.883,13.223,2422827,0
2016-06-24,12.11,12.569,12.062,12.17,2589493,0
2016-06-27,11.887,11.935,11.457,11.506,2565896,0
2016-06-28,11.779,11.891,11.594,11.75,2997910,0
2016-06-29,11.955,12.16,11.857,12.16,2615071,0
2016-06-30,12.237,12.345,12.092,12.345,1461037,0
2016-07-01,12.199,12.36,11.975,12.13,1556244,0
2016-07-05,11.955,12.003,11.526,11.633,1354824,0
2016-07-06,11.526,11.774,11.438,11.75,1370572,0
2016-07-07,11.799,12.003,11.77,11.985,2367596,0
2016-07-08,12.219,12.316,12.062,12.14,1329143,0
2016-07-11,12.316,12.374,12.227,12.227,806210,0
2016-07-12,12.414,12.569,12.374,12.521,1381247,0
2016-07-13,12.511,12.569,12.384,12.492,982481,0
2016-07-14,12.755,12.789,12.648,12.696,898970,0
2016-07-15,12.833,12.833,12.668,12.745,835074,0
2016-07-18,12.735,12.804,12.696,12.725,552861,0
2016-07-19,12.658,12.833,12.619,12.764,883154,0
2016-07-20,12.804,12.843,12.687,12.814,778321,0
2016-07-21,12.814,12.873,12.668,12.716,1155270,0
2016-07-22,13.223,13.321,12.706,13.321,2076385,0
2016-07-25,13.195,13.243,12.999,13.126,2045123,0
2016-07-26,13.136,13.306,13.086,13.223,1061342,0
2016-07-27,13.253,13.447,13.214,13.281,869351,0
2016-07-28,13.243,13.281,13.126,13.204,762153,0
2016-07-29,13.214,13.39,13.175,13.263,1710593,0
2016-08-01,13.361,13.385,13.175,13.185,2147747,0
2016-08-02,13.185,13.253,12.911,13.048,1084167,0
2016-08-03,13.086,13.306,13.086,13.291,994222,0
2016-08-04,13.291,13.375,13.263,13.321,813259,0
2016-08-05,13.506,13.866,13.466,13.866,1382455,0
2016-08-08,13.876,13.986,13.771,13.801,809212,0
2016-08-09,13.771,13.876,13.721,13.819,683595,0
2016-08-10,13.781,13.828,13.516,13.536,1162684,0
2016-08-11,13.667,13.677,13.531,13.591,622176,0
2016-08-12,13.365,13.531,13.07,13.531,547625,0
2016-08-15,13.591,13.797,13.591,13.777,525182,0
2016-08-16,13.747,13.797,13.658,13.767,575187,0
2016-08-17,13.737,13.873,13.697,13.797,858473,0
2016-08-18,13.797,13.923,13.737,13.923,610126,0
2016-08-19,13.863,13.978,13.824,13.933,706176,0
2016-08-22,13.883,13.953,13.812,13.903,770795,0
2016-08-23,14.079,14.079,13.873,13.893,649415,0
2016-08-24,13.903,13.993,13.873,13.893,601321,0
2016-08-25,13.845,14.017,13.845,13.923,527842,0
2016-08-26,14.003,14.119,13.918,14.051,1393108,0
2016-08-29,14.06,14.238,14.06,14.159,869648,0
2016-08-30,14.228,14.345,14.139,14.345,726553,0
2016-08-31,14.375,14.424,14.209,14.375,897920,0
2016-09-01,14.443,14.483,14.149,14.325,858335,0
2016-09-02,14.365,14.493,14.199,14.493,1181293,0
2016-09-06,14.483,14.503,14.159,14.267,1021886,0
2016-09-07,14.228,14.414,14.109,14.414,1070634,0
2016-09-08,14.434,14.458,14.315,14.375,694529,0
2016-09-09,14.365,14.483,14.286,14.286,1458664,0
2016-09-12,14.169,14.424,14.027,14.395,1232120,0
2016-09-13,14.218,14.295,14.06,14.257,1011864,0
2016-09-14,14.238,14.286,14.042,14.06,1137120,0
2016-09-15,14.06,14.267,14.022,14.228,679717,0
2016-09-16,14.06,14.218,14.022,14.179,1667158,0
2016-09-19,14.228,14.385,14.114,14.218,966723,0
2016-09-20,14.335,14.335,14.114,14.169,859297,0
2016-09-21,14.305,14.335,14.07,14.139,1505610,0
2016-09-22,14.169,14.257,14.134,14.247,1143688,0
2016-09-23,14.179,14.355,14.179,14.209,698601,0
2016-09-26,14.099,14.159,13.903,13.903,604538,0
2016-09-27,13.835,14.003,13.787,13.953,546231,0
2016-09-28,14.012,14.189,13.923,14.189,715800,0
2016-09-29,14.129,14.286,13.888,13.933,781103,0
2016-09-30,14.022,14.295,13.943,14.238,1028973,0
2016-10-03,14.179,14.238,14.012,14.042,917950,0
2016-10-04,14.07,14.257,14.051,14.099,855460,0
2016-10-05,14.209,14.473,14.139,14.375,877646,0
2016-10-06,14.375,14.414,14.247,14.375,665656,0
2016-10-07,14.345,14.424,14.184,14.395,1028406,0
2016-10-10,14.503,14.591,14.414,14.434,503180,0
2016-10-11,14.453,14.556,14.277,14.385,926557,0
2016-10-12,14.395,14.521,14.315,14.365,809173,0
2016-10-13,14.189,14.199,13.777,13.835,1117851,0
2016-10-14,14.012,14.129,13.923,13.983,719244,0
2016-10-17,14.012,14.074,13.923,13.973,610001,0
2016-10-18,14.129,14.169,13.923,14.159,669025,0
2016-10-19,14.218,14.395,14.149,14.345,632628,0
2016-10-20,14.305,14.571,14.305,14.385,987661,0
2016-10-21,14.129,14.199,13.757,14.179,2655885,0
2016-10-24,14.345,14.498,14.247,14.257,1130960,0
2016-10-25,14.209,14.315,14.079,14.119,816507,0
2016-10-26,14.079,14.209,14.032,14.079,1111654,0
2016-10-27,14.159,14.238,14.032,14.149,1008829,0
2016-10-28,14.159,14.159,13.888,13.963,1027407,0
2016-10-31,14.032,14.119,13.928,14.032,1544767,0
2016-11-01,14.099,14.179,13.816,13.973,1191911,0
2016-11-02,13.863,13.883,13.491,13.571,1339195,0
2016-11-03,13.648,13.727,13.491,13.541,1030749,0
2016-11-04,13.591,13.767,13.471,13.6,1047295,0
2016-11-07,13.933,14.051,13.893,13.983,1113548,0
2016-11-08,13.913,13.913,13.571,13.687,1482394,0
2016-11-09,14.247,14.541,13.933,14.531,2363600,0
2016-11-10,14.793,15.448,14.793,15.206,3251843,0
2016-11-11,15.099,15.76,15.009,15.73,2955407,0
2016-11-14,16.016,16.46,15.868,16.055,3634770,0
2016-11-15,15.927,16.262,15.74,16.223,1384600,0
2016-11-16,16.016,16.233,15.878,16.006,1140321,0
2016-11-17,15.887,16.292,15.78,16.292,2005410,0
2016-11-18,16.341,16.677,16.233,16.647,2259850,0
2016-11-21,16.726,16.746,16.549,16.726,2103323,0
2016-11-22,16.814,16.943,16.736,16.913,1520114,0
2016-11-23,16.992,17.175,16.904,17.031,1000576,0
2016-11-25,17.022,17.091,16.943,17.031,528976,0
2016-11-28,16.804,16.983,16.617,16.667,1196343,0
2016-11-29,16.696,16.933,16.696,16.746,1066378,0
2016-11-30,16.953,17.17,16.953,17.111,1574815,0
2016-12-01,17.249,17.762,17.199,17.752,1882621,0
2016-12-02,17.584,17.673,17.466,17.574,1460315,0
2016-12-05,17.781,17.875,17.663,17.673,1844975,0
2016-12-06,18.097,18.284,17.757,18.244,2445239,0
2016-12-07,18.274,18.461,18.157,18.461,1546213,0
2016-12-08,19.102,19.102,18.551,18.925,1637981,0
2016-12-09,18.541,19.142,18.541,19.132,1607454,0
2016-12-12,19.064,19.172,18.748,18.837,2204251,0
2016-12-13,18.905,19.014,18.708,18.817,2072304,0
2016-12-14,18.441,18.984,17.94,18.551,2290705,0
2016-12-15,18.875,19.231,18.491,19.152,2696220,0
2016-12-16,19.122,19.201,18.778,18.847,2355455,0
2016-12-19,18.787,19.034,18.571,19.014,1557786,0
2016-12-20,19.181,19.488,19.181,19.369,1182148,0
2016-12-21,19.388,19.605,19.261,19.556,1371048,0
2016-12-22,19.595,19.675,19.398,19.408,1247664,0
2016-12-23,19.398,19.556,19.388,19.508,487124,0
2016-12-27,19.605,19.685,19.527,19.635,552476,0
2016-12-28,19.695,19.695,19.281,19.378,672255,0
2016-12-29,19.359,19.537,19.147,19.291,807878,0
2016-12-30,19.329,19.428,19.172,19.319,923456,0
2017-01-03,19.575,19.754,19.172,19.329,1893119,0
2017-01-04,19.301,19.655,19.231,19.595,1338147,0
2017-01-05,19.537,19.61,19.044,19.162,1271776,0
2017-01-06,19.625,19.625,19.181,19.271,1626229,0
2017-01-09,19.301,19.301,18.95,19.014,1724068,0
2017-01-10,19.092,19.468,19.024,19.281,1854603,0
2017-01-11,18.856,19.31,18.856,19.31,2180938,0
2017-01-12,19.221,19.231,18.768,19.044,1820630,0
2017-01-13,19.271,19.615,19.142,19.291,966800,0
2017-01-17,18.708,19.004,18.521,18.531,1078921,0
2017-01-18,19.014,19.014,18.412,18.748,1311505,0
2017-01-19,19.191,19.191,18.017,18.195,5101197,0
2017-01-20,18.047,18.374,17.949,18.274,2158897,0
2017-01-23,18.137,18.334,17.998,18.176,984634,0
2017-01-24,18.294,18.748,18.185,18.629,1329604,0
2017-01-25,18.905,19.009,18.787,18.866,1414758,0
2017-01-26,18.875,18.994,18.743,18.895,1397405,0
2017-01-27,18.224,18.224,17.411,17.476,3729439,0
2017-01-30,17.377,17.377,16.834,17.051,2705616,0
2017-01-31,16.963,17.17,16.904,17.111,1774445,0
2017-02-01,17.367,17.495,16.795,16.844,1893824,0
2017-02-02,16.716,16.844,16.578,16.696,2012481,0
2017-02-03,16.992,17.121,16.834,17.061,1679008,0
2017-02-06,16.786,17.145,16.786,16.923,1313709,0
2017-02-07,16.973,17.061,16.804,16.894,1165279,0
2017-02-08,16.766,16.923,16.549,16.864,2091502,0
2017-02-09,16.943,17.308,16.864,17.199,1888794,0
2017-02-10,17.338,17.357,17.121,17.14,1845230,0
2017-02-13,17.234,17.455,17.204,17.234,1670799,0
2017-02-14,17.254,17.66,17.165,17.562,1481887,0
2017-02-15,17.74,17.878,17.571,17.71,1619677,0
2017-02-16,17.65,17.68,17.422,17.67,1780658,0
2017-02-17,17.432,17.532,17.284,17.472,1352536,0
2017-02-21,17.512,17.65,17.452,17.522,1650474,0
2017-02-22,17.571,17.571,17.373,17.422,1882255,0
2017-02-23,17.353,17.482,17.224,17.452,1824633,0
2017-02-24,17.096,17.358,17.096,17.344,922966,0
2017-02-27,17.392,17.462,17.294,17.402,1158143,0
2017-02-28,17.274,17.392,17.145,17.234,1463933,0
2017-03-01,17.838,18.101,17.71,18.036,1975588,0
2017-03-02,18.056,18.096,17.334,17.334,1574343,0
2017-03-03,17.402,17.527,17.309,17.452,1244674,0
2017-03-06,17.294,17.378,17.13,17.274,1020976,0
2017-03-07,17.294,17.412,17.135,17.274,1057345,0
2017-03-08,17.7,17.7,17.165,17.194,1267149,0
2017-03-09,17.334,17.402,17.106,17.165,907724,0
2017-03-10,17.194,17.329,17.026,17.264,1072912,0
2017-03-13,17.194,17.542,17.194,17.363,984485,0
2017-03-14,17.224,17.353,17.086,17.314,975673,0
2017-03-15,17.402,17.552,17.126,17.185,1315096,0
2017-03-16,17.284,17.446,17.229,17.324,1059581,0
2017-03-17,17.324,17.402,17.086,17.274,11323725,0
2017-03-20,17.204,17.204,16.977,16.987,1621507,0
2017-03-21,17.116,17.135,15.789,15.799,3094080,0
2017-03-22,15.649,15.867,15.323,15.739,1974430,0
2017-03-23,15.729,16.055,15.561,15.669,1937850,0
2017-03-24,15.719,15.917,15.619,15.799,1566590,0
2017-03-27,15.323,15.679,15.184,15.679,1849307,0
2017-03-28,15.609,16.175,15.591,16.155,2700126,0
2017-03-29,16.075,16.313,15.892,16.313,3044676,0
2017-03-30,16.313,17.006,16.303,16.908,3341314,0
2017-03-31,16.838,17.135,16.699,16.858,2746040,0
2017-04-03,16.868,16.917,16.333,16.62,2499079,0
2017-04-04,16.472,16.744,16.472,16.6,1452240,0
2017-04-05,16.759,16.838,16.11,16.185,2443889,0
2017-04-06,16.185,16.595,16.055,16.541,2207038,0
2017-04-07,16.293,16.541,16.234,16.422,1997911,0
2017-04-10,16.363,16.511,16.09,16.204,1343141,0
2017-04-11,16.085,16.452,15.997,16.452,1541663,0
2017-04-12,16.353,16.472,16.145,16.234,1363210,0
2017-04-13,16.095,16.333,15.937,16.026,1728114,0
2017-04-17,16.035,16.363,15.967,16.353,1179112,0
2017-04-18,16.165,16.422,16.006,16.303,1552973,0
2017-04-19,16.472,16.729,16.442,16.531,1193180,0
2017-04-20,16.68,16.908,16.605,16.858,1330604,0
2017-04-21,16.739,17.026,16.719,16.898,1940174,0
2017-04-24,17.046,17.244,16.115,16.868,4048961,0
2017-04-25,16.987,17.145,16.838,16.868,2119241,0
2017-04-26,16.828,17.299,16.739,17.076,1871227,0
2017-04-27,17.086,17.135,16.66,16.789,1634188,0
2017-04-28,16.779,16.888,16.353,16.353,1641055,0
2017-05-01,16.462,16.779,16.204,16.591,1304767,0
2017-05-02,16.561,16.63,16.353,16.521,1546402,0
2017-05-03,16.442,16.729,16.373,16.68,1027027,0
2017-05-04,16.858,17.056,16.759,16.808,1114419,0
2017-05-05,16.858,16.858,16.561,16.699,910158,0
2017-05-08,16.62,16.749,16.62,16.62,892142,0
2017-05-09,16.61,16.734,16.353,16.472,1161011,0
2017-05-10,16.402,16.511,16.293,16.363,1096270,0
2017-05-11,16.268,16.417,16.049,16.099,1051479,0
2017-05-12,15.93,16.198,15.83,16.179,1147747,0
2017-05-15,16.268,16.517,16.208,16.447,1020635,0
2017-05-16,16.358,16.437,16.029,16.238,1886542,0
2017-05-17,15.84,15.99,15.194,15.303,1317421,0
2017-05-18,15.293,15.572,15.253,15.353,1402613,0
2017-05-19,15.363,15.577,15.253,15.492,1105360,0
2017-05-22,15.601,15.606,15.363,15.522,657125,0
2017-05-23,15.552,15.761,15.432,15.671,707902,0
2017-05-24,15.701,15.741,15.432,15.592,785743,0
2017-05-25,15.641,15.661,15.333,15.492,1154564,0
2017-05-26,15.472,15.572,15.402,15.422,809078,0
2017-05-30,15.353,15.422,15.114,15.213,831644,0
2017-05-31,15.223,15.273,14.835,14.985,1216065,0
2017-06-01,15.124,15.353,14.965,15.333,864314,0
2017-06-02,15.094,15.442,14.985,15.184,988499,0
2017-06-05,15.174,15.293,15.049,15.094,1419283,0
2017-06-06,14.925,15.223,14.815,15.104,1487036,0
2017-06-07,15.164,15.402,15.104,15.184,1147393,0
2017-06-08,15.174,15.691,15.104,15.373,1993887,0
2017-06-09,15.522,16.029,15.482,15.89,1540385,0
2017-06-12,15.96,16.308,15.88,16.009,1800530,0
2017-06-13,16.198,16.308,15.94,16.029,1319156,0
2017-06-14,15.751,15.999,15.631,15.99,1241809,0
2017-06-15,15.87,16.149,15.771,15.95,917849,0
2017-06-16,15.92,15.92,15.681,15.81,3902178,0
2017-06-19,15.93,16.039,15.621,15.711,1179399,0
2017-06-20,15.661,15.671,15.363,15.393,1136185,0
2017-06-21,15.393,15.393,15.024,15.044,1205871,0
2017-06-22,15.024,15.084,14.885,14.915,646843,0
2017-06-23,14.975,15.084,14.865,14.915,1891161,0
2017-06-26,14.955,15.293,14.865,15.174,958227,0
2017-06-27,15.283,15.542,15.233,15.343,1421589,0
2017-06-28,15.462,15.731,15.412,15.522,1278262,0
2017-06-29,15.99,16.059,15.681,15.91,1279727,0
2017-06-30,15.98,16.009,15.711,15.86,844538,0
2017-07-03,15.94,16.248,15.88,16.059,518058,0
2017-07-05,16.049,16.149,15.82,16.039,1491694,0
2017-07-06,16.029,16.238,15.99,16.019,1512775,0
2017-07-07,16.059,16.154,15.726,15.95,1518906,0
2017-07-10,15.89,15.99,15.771,15.84,1377313,0
2017-07-11,15.81,15.87,15.651,15.791,1662383,0
2017-07-12,15.681,15.925,15.611,15.83,1051203,0
2017-07-13,15.89,15.99,15.751,15.89,1985832,0
2017-07-14,15.631,15.84,15.592,15.691,1844032,0
2017-07-17,15.691,15.85,15.562,15.791,1228885,0
2017-07-18,15.681,15.791,15.572,15.791,848645,0
2017-07-19,15.86,15.94,15.731,15.87,708196,0
2017-07-20,15.91,15.92,15.671,15.781,678456,0
2017-07-21,15.781,15.8,15.591,15.641,1754467,0
2017-07-24,15.82,16.258,15.681,15.81,3188316,0
2017-07-25,16.119,16.218,15.83,15.999,7706248,0
2017-07-26,15.99,16.208,15.661,15.681,3677891,0
2017-07-27,15.681,15.94,15.641,15.94,5162556,0
2017-07-28,15.94,15.995,15.532,15.601,984483,0
2017-07-31,15.651,15.81,15.542,15.681,1205846,0
2017-08-01,15.81,15.91,15.671,15.91,878829,0
2017-08-02,15.91,15.95,15.661,15.82,672109,0
2017-08-03,15.83,15.87,15.661,15.721,905634,0
2017-08-04,15.87,15.87,15.592,15.671,1854610,0
2017-08-07,15.611,15.741,15.582,15.651,1045994,0
2017-08-08,15.601,15.96,15.572,15.711,1193608,0
2017-08-09,15.512,15.621,15.417,15.492,1118733,0
2017-08-10,15.363,15.402,14.885,14.905,1894038,0
2017-08-11,14.83,15.11,14.82,14.94,1198242,0
2017-08-14,15.14,15.415,15.12,15.37,819383,0
2017-08-15,15.48,15.58,15.38,15.38,1013998,0
2017-08-16,15.41,15.465,15.215,15.24,822599,0
2017-08-17,15.14,15.25,14.83,14.87,1023020,0
2017-08-18,14.83,15.03,14.72,14.93,1024047,0
2017-08-21,14.86,14.99,14.82,14.96,869018,0
2017-08-22,15.04,15.12,14.99,15.06,649040,0
2017-08-23,14.9,15.265,14.9,15.17,912412,0
2017-08-24,15.24,15.24,15.09,15.18,808248,0
2017-08-25,15.21,15.47,15.195,15.44,1859620,0
2017-08-28,15.44,15.48,15.36,15.47,2845647,0
2017-08-29,15.19,15.55,15.15,15.48,1328861,0
2017-08-30,15.46,15.63,15.37,15.59,1282221,0
2017-08-31,15.73,15.73,15.48,15.53,1487318,0
2017-09-01,15.53,15.76,15.53,15.65,1084773,0
2017-09-05,15.46,15.49,14.9,14.91,3224874,0
2017-09-06,15.07,15.2,14.93,15,1622860,0
2017-09-07,14.89,14.98,14.58,14.76,1692525,0
2017-09-08,14.75,15.19,14.71,15.08,2501832,0
2017-09-11,15.33,15.71,15.33,15.56,2273071,0
2017-09-12,15.61,15.96,15.58,15.92,1657216,0
2017-09-13,15.85,15.99,15.8,15.92,1259315,0
2017-09-14,15.97,16.075,15.725,15.75,982990,0
2017-09-15,15.71,16.01,15.69,15.98,3093353,0
2017-09-18,16.06,16.25,16.03,16.24,953738,0
2017-09-19,16.22,16.39,16.19,16.35,727039,0
2017-09-20,16.36,16.645,16.23,16.6,1083553,0
2017-09-21,16.61,16.685,16.46,16.46,1085459,0
2017-09-22,16.38,16.535,16.35,16.47,946029,0
2017-09-25,16.39,16.65,16.33,16.46,950479,0
2017-09-26,16.5,16.72,16.38,16.59,2041910,0
2017-09-27,16.82,17.07,16.72,16.97,1928099,0
2017-09-28,16.97,17.01,16.74,16.98,890794,0
2017-09-29,17,17.2,16.95,17.04,1118204,0
2017-10-02,17.04,17.17,16.9,17.05,1692647,0
2017-10-03,17.07,17.11,16.95,17.08,922135,0
2017-10-04,17.03,17.1,16.86,16.87,904906,0
2017-10-05,16.92,17.28,16.87,17.13,1666312,0
2017-10-06,17.19,17.26,17.02,17.13,978866,0
2017-10-09,17.18,17.195,17.08,17.15,495399,0
2017-10-10,17.2,17.28,17.08,17.23,691861,0
2017-10-11,17.17,17.31,17.1,17.18,835459,0
2017-10-12,17.22,17.23,16.95,16.98,812489,0
2017-10-13,16.78,17.1,16.71,16.99,865677,0
2017-10-16,17.01,17.2,16.97,17.12,1032833,0
2017-10-17,17.13,17.2,16.96,17,1777637,0
2017-10-18,17.08,17.11,16.98,17.07,663920,0
2017-10-19,16.89,17.23,16.87,17.14,713181,0
2017-10-20,17.34,17.495,17.26,17.43,1101676,0
2017-10-23,17.38,17.405,17.17,17.22,978468,0
2017-10-24,17.32,17.44,17.21,17.25,1306834,0
2017-10-25,17.93,17.96,16.96,17.13,1177887,0
2017-10-26,17.14,17.36,17.08,17.29,1252923,0
2017-10-27,17.63,18.04,17,17.67,1561330,0
2017-10-30,17.64,18.23,17.64,17.88,1707079,0
2017-10-31,18.3,18.3,17.81,18.22,2049898,0
2017-11-01,18.33,18.54,18.1,18.28,1711890,0
2017-11-02,18.28,18.62,18.21,18.5,1207759,0
2017-11-03,18.42,18.71,18.3713,18.64,990164,0
2017-11-06,18.53,18.7,18.48,18.55,1076443,0
2017-11-07,18.58,18.595,17.96,17.99,1168600,0
2017-11-08,17.89,18.015,17.68,17.98,1628694,0
2017-11-09,17.86,17.99,17.605,17.8,1060541,0
2017-11-10,17.82,17.91,17.74,17.8,487739,0
