Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.462,12.555,12.435,12.555,673278,0
2005-02-28,12.348,12.421,12.234,12.3,478738,0
2005-03-01,12.381,12.416,12.34,12.381,344709,0
2005-03-02,12.194,12.3,12.174,12.262,1299938,0
2005-03-03,12.201,12.24,12.114,12.194,1063258,0
2005-03-04,12.348,12.495,12.314,12.435,636074,0
2005-03-07,12.435,12.523,12.435,12.495,4578475,0
2005-03-08,12.503,12.582,12.462,12.481,774584,0
2005-03-09,12.454,12.503,12.388,12.388,4236901,0
2005-03-10,12.428,12.476,12.348,12.443,840924,0
2005-03-11,12.368,12.443,12.334,12.376,310194,0
2005-03-14,12.322,12.329,12.168,12.24,865577,0
2005-03-15,12.269,12.269,12.168,12.168,2472572,0
2005-03-16,12.152,12.214,12.047,12.067,539251,0
2005-03-17,12.06,12.148,12.028,12.073,817169,0
2005-03-18,12.141,12.148,12.021,12.101,751272,0
2005-03-21,12.073,12.073,11.872,11.919,776377,0
2005-03-22,11.985,12.04,11.819,11.832,1299489,0
2005-03-23,11.814,11.851,11.766,11.786,774584,0
2005-03-24,11.786,11.872,11.745,11.745,545080,0
2005-03-28,11.703,11.826,11.703,11.712,686275,0
2005-03-29,11.772,11.84,11.699,11.699,963297,0
2005-03-30,11.739,11.872,11.739,11.814,1156943,0
2005-03-31,11.644,11.693,11.573,11.591,1685885,0
2005-04-01,11.584,11.611,11.418,11.47,1810949,0
2005-04-04,11.391,11.47,11.33,11.445,840924,0
2005-04-05,11.451,11.531,11.438,11.504,545523,0
2005-04-06,11.538,11.599,11.485,11.552,664313,0
2005-04-07,11.557,11.644,11.552,11.605,521769,0
2005-04-08,11.599,11.667,11.538,11.599,836444,0
2005-04-11,11.644,11.703,11.584,11.671,484114,0
2005-04-12,11.538,11.667,11.485,11.659,572422,0
2005-04-13,11.565,11.638,11.525,11.552,444667,0
2005-04-14,11.552,11.557,11.458,11.485,535663,0
2005-04-15,11.41,11.451,11.271,11.29,493081,0
2005-04-18,11.31,11.383,11.283,11.372,651764,0
2005-04-19,11.398,11.431,11.317,11.418,647279,0
2005-04-20,11.343,11.431,11.297,11.33,730654,0
2005-04-21,11.611,11.611,11.451,11.599,1365384,0
2005-04-22,11.638,11.667,11.485,11.545,708692,0
2005-04-25,11.491,11.545,11.451,11.504,362638,0
2005-04-26,11.497,11.504,11.391,11.391,926541,0
2005-04-27,11.343,11.383,11.29,11.377,1300387,0
2005-04-28,11.297,11.372,11.216,11.23,1334455,0
2005-04-29,11.372,11.398,11.29,11.377,485458,0
2005-05-02,11.445,11.465,11.377,11.438,605143,0
2005-05-03,11.438,11.565,11.426,11.465,489941,0
2005-05-04,11.497,11.625,11.485,11.605,325432,0
2005-05-05,11.659,11.68,11.591,11.644,749931,0
2005-05-06,11.617,11.632,11.538,11.538,388639,0
2005-05-09,11.579,11.599,11.491,11.565,1446967,0
2005-05-10,11.31,11.324,11.216,11.23,2000559,0
2005-05-11,11.184,11.236,11.124,11.216,1104946,0
2005-05-12,11.211,11.23,11.09,11.13,593937,0
2005-05-13,11.204,11.279,11.103,11.15,622623,0
2005-05-16,11.324,11.358,11.264,11.338,942679,0
2005-05-17,11.343,11.465,11.343,11.431,763826,0
2005-05-18,11.383,11.584,11.377,11.552,707794,0
2005-05-19,11.538,11.632,11.525,11.617,969576,0
2005-05-20,11.557,11.591,11.512,11.557,891131,0
2005-05-23,11.591,11.644,11.584,11.611,408360,0
2005-05-24,11.573,11.584,11.525,11.573,468876,0
2005-05-25,11.557,11.557,11.465,11.531,412843,0
2005-05-26,11.525,11.545,11.485,11.531,1363143,0
2005-05-27,11.431,11.518,11.426,11.504,406119,0
2005-05-31,11.317,11.317,11.236,11.251,690311,0
2005-06-01,11.184,11.31,11.17,11.257,653106,0
2005-06-02,11.216,11.304,11.196,11.264,747240,0
2005-06-03,11.204,11.223,11.096,11.13,305710,0
2005-06-06,11.11,11.13,11.057,11.11,433910,0
2005-06-07,11.137,11.189,11.11,11.11,511457,0
2005-06-08,11.223,11.243,11.09,11.117,666106,0
2005-06-09,11.075,11.184,11.03,11.13,353224,0
2005-06-10,11.13,11.13,10.977,11.016,342467,0
2005-06-13,10.988,11.057,10.971,11.049,491736,0
2005-06-14,11.064,11.124,11.064,11.09,288229,0
2005-06-15,11.204,11.223,11.096,11.189,565248,0
2005-06-16,10.774,10.796,10.702,10.755,831510,0
2005-06-17,10.896,10.977,10.876,10.977,633831,0
2005-06-20,10.876,10.955,10.833,10.948,649970,0
2005-06-21,10.909,11.016,10.896,11.002,1629854,0
2005-06-22,10.982,11.002,10.936,10.977,754860,0
2005-06-23,10.861,10.948,10.762,10.789,732898,0
2005-06-24,10.796,10.849,10.755,10.769,560767,0
2005-06-27,10.789,10.823,10.742,10.789,980782,0
2005-06-28,10.762,10.861,10.762,10.841,317814,0
2005-06-29,10.922,10.988,10.902,10.922,541043,0
2005-06-30,10.971,11.009,10.902,10.909,679553,0
2005-07-01,10.909,10.929,10.823,10.861,500253,0
2005-07-05,10.742,10.815,10.721,10.769,598868,0
2005-07-06,10.762,10.815,10.707,10.707,1309350,0
2005-07-07,10.487,10.675,10.487,10.675,433013,0
2005-07-08,10.628,10.762,10.628,10.721,498909,0
2005-07-11,10.896,11.002,10.896,10.948,483217,0
2005-07-12,11.103,11.137,10.997,11.13,613213,0
2005-07-13,11.049,11.09,10.997,11.024,387738,0
2005-07-14,11.184,11.184,11.075,11.103,477391,0
2005-07-15,11.024,11.064,10.982,11.03,470667,0
2005-07-18,11.024,11.09,10.997,11.03,397602,0
2005-07-19,10.982,11.09,10.948,11.069,886201,0
2005-07-20,11.002,11.15,10.948,11.13,455874,0
2005-07-21,11.11,11.137,11.024,11.075,342018,0
2005-07-22,11.03,11.044,10.929,10.997,532526,0
2005-07-25,10.936,10.971,10.909,10.922,406566,0
2005-07-26,10.861,10.936,10.856,10.922,909062,0
2005-07-27,11.024,11.103,10.997,11.103,870511,0
2005-07-28,11.271,11.351,11.236,11.338,1185634,0
2005-07-29,11.271,11.29,11.204,11.257,652659,0
2005-08-01,11.317,11.343,11.264,11.297,492632,0
2005-08-02,11.264,11.358,11.223,11.358,2926206,0
2005-08-03,11.579,11.652,11.545,11.652,680001,0
2005-08-04,11.512,11.605,11.478,11.485,1992939,0
2005-08-05,11.451,11.47,11.351,11.391,766963,0
2005-08-08,11.478,11.478,11.391,11.41,394464,0
2005-08-09,11.383,11.497,11.383,11.465,573765,0
2005-08-10,11.565,11.573,11.426,11.458,408360,0
2005-08-11,11.485,11.584,11.465,11.573,923406,0
2005-08-12,11.438,11.485,11.41,11.478,1785844,0
2005-08-15,11.398,11.47,11.383,11.47,775926,0
2005-08-16,11.372,11.372,11.279,11.304,429427,0
2005-08-17,11.251,11.304,11.223,11.271,638762,0
2005-08-18,11.137,11.157,11.103,11.124,778170,0
2005-08-19,11.177,11.204,11.117,11.163,465738,0
2005-08-22,11.236,11.297,11.223,11.257,1146634,0
2005-08-23,11.23,11.236,11.15,11.184,619039,0
2005-08-24,11.17,11.204,11.096,11.11,748585,0
2005-08-25,11.049,11.103,11.044,11.083,737828,0
2005-08-26,11.002,11.009,10.936,10.943,552698,0
2005-08-29,10.977,11.049,10.977,11.036,1447413,0
2005-08-30,10.929,10.955,10.882,10.948,915334,0
2005-08-31,10.917,11.11,10.889,11.103,780862,0
2005-09-01,11.211,11.31,11.211,11.257,740515,0
2005-09-02,11.251,11.283,11.204,11.216,674624,0
2005-09-06,11.445,11.497,11.431,11.497,688070,0
2005-09-07,11.41,11.47,11.391,11.438,410152,0
2005-09-08,11.358,11.418,11.351,11.404,346951,0
2005-09-09,11.426,11.497,11.41,11.478,518182,0
2005-09-12,11.271,11.304,11.251,11.279,3597691,0
2005-09-13,11.223,11.257,11.177,11.196,2894381,0
2005-09-14,11.279,11.297,11.204,11.223,347845,0
2005-09-15,11.157,11.184,11.124,11.15,546421,0
2005-09-16,11.204,11.236,11.163,11.223,596178,0
2005-09-19,11.137,11.137,11.09,11.117,285538,0
2005-09-20,11.142,11.177,11.03,11.057,420462,0
2005-09-21,11.103,11.142,11.036,11.049,662073,0
2005-09-22,11.036,11.036,10.936,11.03,741415,0
2005-09-23,10.902,10.955,10.861,10.936,935955,0
2005-09-26,10.917,11.09,10.917,11.024,1020676,0
2005-09-27,10.922,10.922,10.833,10.896,1223734,0
2005-09-28,10.948,11.002,10.936,10.977,556283,0
2005-09-29,10.971,11.049,10.902,11.036,1431278,0
2005-09-30,10.982,11.049,10.977,11.002,694795,0
2005-10-03,10.833,10.882,10.815,10.869,532976,0
2005-10-04,10.849,10.943,10.823,10.823,669243,0
2005-10-05,10.977,11.083,10.955,10.962,1399900,0
2005-10-06,11.338,11.418,11.304,11.351,4097495,0
2005-10-07,11.365,11.391,11.304,11.338,736931,0
2005-10-10,11.351,11.351,11.283,11.283,420913,0
2005-10-11,11.343,11.478,11.264,11.478,900096,0
2005-10-12,11.211,11.223,11.083,11.117,983920,0
2005-10-13,11.075,11.177,11.044,11.163,686275,0
2005-10-14,11.211,11.29,11.163,11.264,676417,0
2005-10-17,11.223,11.283,11.189,11.223,938196,0
2005-10-18,11.057,11.075,11.002,11.024,541939,0
2005-10-19,10.909,11.15,10.902,11.15,1333558,0
2005-10-20,11.064,11.096,10.889,10.929,1028744,0
2005-10-21,11.036,11.064,10.943,10.988,927887,0
2005-10-24,11.002,11.157,11.002,11.137,625762,0
2005-10-25,11.189,11.243,11.083,11.124,928783,0
2005-10-26,11.137,11.216,11.09,11.103,1115256,0
2005-10-27,11.163,11.177,11.03,11.036,733345,0
2005-10-28,10.988,11.096,10.948,11.09,441529,0
2005-10-31,10.735,10.747,10.561,10.695,1910014,0
2005-11-01,10.508,10.515,10.446,10.487,4575782,0
2005-11-02,10.461,10.58,10.461,10.568,2034628,0
2005-11-03,10.342,10.346,10.194,10.213,1884462,0
2005-11-04,10.213,10.227,10.058,10.119,1754021,0
2005-11-07,10.132,10.194,10.1,10.179,884855,0
2005-11-08,9.905,9.972,9.865,9.952,724378,0
2005-11-09,9.858,9.985,9.819,9.96,886201,0
2005-11-10,9.885,10.039,9.819,9.972,4764946,0
2005-11-11,9.885,9.972,9.865,9.932,912647,0
2005-11-14,9.985,10.013,9.905,9.96,545974,0
2005-11-15,9.731,9.812,9.665,9.725,1240322,0
2005-11-16,9.658,9.705,9.623,9.685,1165463,0
2005-11-17,9.685,9.765,9.658,9.744,681796,0
2005-11-18,9.805,9.824,9.725,9.824,1561720,0
2005-11-21,9.798,9.798,9.705,9.758,536111,0
2005-11-22,9.711,9.805,9.65,9.785,944024,0
2005-11-23,9.852,9.919,9.852,9.905,934162,0
2005-11-25,9.979,9.992,9.905,9.952,482323,0
2005-11-28,9.945,9.952,9.845,9.885,744999,0
2005-11-29,9.952,9.952,9.873,9.905,578698,0
2005-11-30,9.905,9.938,9.858,9.865,626660,0
2005-12-01,9.899,10.013,9.899,9.998,1136774,0
2005-12-02,9.919,9.938,9.873,9.932,426741,0
2005-12-05,9.885,9.945,9.837,9.919,533872,0
2005-12-06,9.932,9.96,9.899,9.919,369362,0
2005-12-07,9.885,9.899,9.852,9.878,900991,0
2005-12-08,9.858,9.919,9.778,9.845,1393174,0
2005-12-09,9.845,9.96,9.845,9.945,640557,0
2005-12-12,10.073,10.119,10.058,10.08,644588,0
2005-12-13,10.047,10.159,10.039,10.107,3411666,0
2005-12-14,10.08,10.112,10.058,10.073,582732,0
2005-12-15,10.032,10.052,9.972,9.992,886648,0
2005-12-16,10.032,10.058,9.992,10.019,1060121,0
2005-12-19,10.013,10.032,9.972,9.979,1191459,0
2005-12-20,9.945,9.945,9.858,9.878,5236958,0
2005-12-21,9.919,9.938,9.892,9.925,850338,0
2005-12-22,9.998,10.032,9.979,10.019,423151,0
2005-12-23,10.005,10.039,9.992,10.026,422255,0
2005-12-27,10.065,10.107,10.013,10.013,571525,0
2005-12-28,10.146,10.167,10.039,10.058,565695,0
2005-12-29,10.119,10.138,10.086,10.086,485458,0
2005-12-30,9.985,10.058,9.972,10.047,491289,0
2006-01-03,10.2,10.429,10.2,10.414,1583683,0
2006-01-04,10.467,10.534,10.44,10.52,1034571,0
2006-01-05,10.555,10.595,10.547,10.568,757998,0
2006-01-06,10.621,10.735,10.621,10.721,619937,0
2006-01-09,10.721,10.721,10.641,10.695,685829,0
2006-01-10,10.587,10.615,10.54,10.575,2385162,0
2006-01-11,10.675,10.755,10.555,10.568,1859359,0
2006-01-12,10.487,10.534,10.446,10.474,1228217,0
2006-01-13,10.361,10.44,10.321,10.42,1910014,0
2006-01-17,10.274,10.326,10.274,10.299,4410376,0
2006-01-18,10.253,10.253,10.153,10.213,5740349,0
2006-01-19,10.227,10.232,10.153,10.194,5234268,0
2006-01-20,10.128,10.128,9.966,9.966,2858968,0
2006-01-23,10.2,10.22,10.128,10.159,4769430,0
2006-01-24,10.058,10.1,9.992,10.058,1403486,0
2006-01-25,10.119,10.174,10.065,10.153,849891,0
2006-01-26,10.247,10.28,10.194,10.227,873647,0
2006-01-27,10.227,10.232,10.138,10.174,928335,0
2006-01-30,10.159,10.186,10.119,10.159,5322575,0
2006-01-31,10.112,10.239,10.086,10.2,816274,0
2006-02-01,10.107,10.179,10.091,10.159,735140,0
2006-02-02,10.091,10.107,10.005,10.039,547320,0
2006-02-03,9.985,10.058,9.966,10.013,1057880,0
2006-02-06,9.992,10.039,9.96,10.005,843165,0
2006-02-07,9.925,9.945,9.873,9.892,1220597,0
2006-02-08,9.979,10.019,9.952,10.005,1312937,0
2006-02-09,10.179,10.253,10.159,10.213,1422760,0
2006-02-10,10.4,10.44,10.28,10.354,1073122,0
2006-02-13,10.267,10.333,10.267,10.306,739173,0
2006-02-14,10.299,10.429,10.259,10.429,981678,0
2006-02-15,10.354,10.42,10.28,10.306,875890,0
2006-02-16,10.314,10.387,10.274,10.361,615006,0
2006-02-17,10.387,10.461,10.354,10.44,662073,0
2006-02-21,10.314,10.326,10.247,10.28,700623,0
2006-02-22,10.253,10.326,10.22,10.321,530735,0
2006-02-23,10.253,10.286,10.206,10.253,850787,0
2006-02-24,10.232,10.274,10.2,10.253,539251,0
2006-02-27,10.22,10.28,10.22,10.259,740515,0
2006-02-28,10.306,10.361,10.267,10.314,658933,0
2006-03-01,10.461,10.575,10.454,10.568,834202,0
2006-03-02,10.515,10.575,10.501,10.568,1469828,0
2006-03-03,10.501,10.641,10.474,10.595,884406,0
2006-03-06,10.729,10.735,10.601,10.615,2885864,0
2006-03-07,10.52,10.555,10.487,10.534,685380,0
2006-03-08,10.528,10.607,10.508,10.601,539697,0
2006-03-09,10.601,10.621,10.547,10.547,1892530,0
2006-03-10,10.528,10.661,10.508,10.661,505183,0
2006-03-13,10.675,10.742,10.675,10.742,812236,0
2006-03-14,10.687,10.796,10.682,10.796,427635,0
2006-03-15,10.755,10.809,10.687,10.809,792513,0
2006-03-16,10.648,10.769,10.615,10.735,775033,0
2006-03-17,10.702,10.747,10.669,10.721,604246,0
2006-03-20,10.742,10.755,10.707,10.742,666557,0
2006-03-21,10.707,10.729,10.648,10.648,465289,0
2006-03-22,10.707,10.762,10.702,10.735,498011,0
2006-03-23,10.716,10.716,10.595,10.615,1172633,0
2006-03-24,10.621,10.695,10.58,10.641,814031,0
2006-03-27,10.587,10.607,10.52,10.528,1704264,0
2006-03-28,10.515,10.534,10.373,10.387,1885359,0
2006-03-29,10.429,10.528,10.408,10.487,643692,0
2006-03-30,10.508,10.575,10.48,10.501,1860258,0
2006-03-31,10.487,10.528,10.454,10.48,944922,0
2006-04-03,10.493,10.575,10.474,10.547,1413794,0
2006-04-04,10.601,10.669,10.587,10.641,911749,0
2006-04-05,10.615,10.669,10.58,10.669,415084,0
2006-04-06,10.555,10.607,10.54,10.601,595281,0
2006-04-07,10.52,10.52,10.408,10.42,736035,0
2006-04-10,10.446,10.461,10.4,10.42,389086,0
2006-04-11,10.361,10.361,10.299,10.326,1141704,0
2006-04-12,10.206,10.227,10.159,10.179,688518,0
2006-04-13,10.159,10.194,10.128,10.194,496218,0
2006-04-17,10.194,10.314,10.194,10.247,540148,0
2006-04-18,10.321,10.393,10.267,10.393,636970,0
2006-04-19,10.367,10.54,10.361,10.54,821651,0
2006-04-20,10.487,10.547,10.474,10.528,771449,0
2006-04-21,10.528,10.561,10.493,10.54,701070,0
2006-04-24,10.575,10.607,10.54,10.607,499358,0
2006-04-25,10.628,10.648,10.54,10.595,2955345,0
2006-04-26,10.58,10.648,10.58,10.628,3072785,0
2006-04-27,10.54,10.675,10.534,10.641,3284810,0
2006-04-28,10.641,10.742,10.628,10.707,2884070,0
2006-05-01,10.721,10.774,10.695,10.695,1145739,0
2006-05-02,10.755,10.789,10.735,10.762,604246,0
2006-05-03,10.695,10.716,10.655,10.707,402535,0
2006-05-04,10.747,10.869,10.747,10.829,574665,0
2006-05-05,10.896,10.971,10.869,10.962,714965,0
2006-05-08,11.03,11.064,11.002,11.03,559423,0
2006-05-09,10.997,11.002,10.922,10.962,810893,0
2006-05-10,10.929,10.997,10.909,10.962,635178,0
2006-05-11,10.896,10.902,10.781,10.781,488598,0
2006-05-12,10.796,10.829,10.648,10.661,676863,0
2006-05-15,10.661,10.716,10.601,10.648,625315,0
2006-05-16,10.781,10.815,10.695,10.742,652211,0
2006-05-17,10.641,10.648,10.306,10.367,1036365,0
2006-05-18,10.461,10.555,10.361,10.361,2254274,0
2006-05-19,10.321,10.393,10.267,10.38,779516,0
2006-05-22,10.333,10.387,10.194,10.286,786236,0
2006-05-23,10.293,10.414,10.293,10.299,626660,0
2006-05-24,10.346,10.387,10.153,10.28,1376589,0
2006-05-25,10.44,10.508,10.367,10.487,1115256,0
2006-05-26,10.762,10.781,10.695,10.774,1056537,0
2006-05-30,10.829,10.849,10.695,10.695,926541,0
2006-05-31,10.922,11.009,10.876,10.962,1593993,0
2006-06-01,10.829,11.024,10.815,11.002,1217907,0
2006-06-02,11.11,11.13,11.03,11.103,904128,0
2006-06-05,11.036,11.044,10.856,10.869,532079,0
2006-06-06,11.009,11.016,10.896,10.971,900096,0
2006-06-07,11.096,11.142,10.997,10.997,1160981,0
2006-06-08,10.988,11.002,10.747,10.922,1852188,0
2006-06-09,10.971,11.03,10.876,10.909,1720399,0
2006-06-12,10.977,11.044,10.902,10.909,1077605,0
2006-06-13,10.833,10.876,10.655,10.682,1151115,0
2006-06-14,10.781,10.856,10.702,10.803,1042195,0
2006-06-15,10.747,10.902,10.735,10.856,457669,0
2006-06-16,10.695,10.747,10.615,10.729,873647,0
2006-06-19,10.729,10.742,10.607,10.655,578698,0
2006-06-20,10.634,10.789,10.601,10.729,677762,0
2006-06-21,10.856,10.977,10.833,10.955,941336,0
2006-06-22,10.896,10.922,10.803,10.849,869163,0
2006-06-23,10.769,10.869,10.755,10.774,3280329,0
2006-06-26,10.803,10.815,10.707,10.809,1684092,0
2006-06-27,10.823,10.823,10.682,10.702,573765,0
2006-06-28,10.682,10.707,10.634,10.702,2060178,0
2006-06-29,10.721,11.03,10.721,11.03,2231860,0
2006-06-30,11.049,11.137,11.016,11.096,379672,0
2006-07-03,11.157,11.236,11.157,11.204,453187,0
2006-07-05,11.049,11.103,11.009,11.083,856616,0
2006-07-06,11.142,11.243,11.124,11.204,368463,0
2006-07-07,11.216,11.264,11.15,11.177,263576,0
2006-07-10,11.163,11.211,11.124,11.157,554491,0
2006-07-11,11.124,11.17,11.044,11.163,562557,0
2006-07-12,11.069,11.096,10.962,11.002,518182,0
2006-07-13,10.917,10.955,10.833,10.849,733794,0
2006-07-14,10.896,10.902,10.762,10.823,679553,0
2006-07-17,10.675,10.687,10.601,10.675,715413,0
2006-07-18,10.669,10.669,10.561,10.655,380119,0
2006-07-19,10.628,11.016,10.628,10.982,753517,0
2006-07-20,11.016,11.03,10.936,10.936,550009,0
2006-07-21,10.962,10.971,10.889,10.922,488598,0
2006-07-24,10.977,11.049,10.977,11.024,333951,0
2006-07-25,11.064,11.137,11.024,11.103,602005,0
2006-07-26,11.016,11.204,10.997,11.163,526252,0
2006-07-27,11.271,11.297,11.15,11.189,501148,0
2006-07-28,11.257,11.377,11.251,11.377,783997,0
2006-07-31,11.283,11.338,11.264,11.304,492185,0
2006-08-01,11.264,11.304,11.196,11.304,442428,0
2006-08-02,11.365,11.431,11.358,11.398,340676,0
2006-08-03,11.33,11.426,11.304,11.41,537905,0
2006-08-04,11.491,11.531,11.377,11.451,620386,0
2006-08-07,11.383,11.418,11.358,11.404,384153,0
2006-08-08,11.358,11.426,11.304,11.33,443322,0
2006-08-09,11.465,11.557,11.391,11.398,519527,0
2006-08-10,11.257,11.283,11.157,11.279,661175,0
2006-08-11,10.948,11.064,10.936,11.03,816721,0
2006-08-14,11.137,11.184,11.083,11.103,420462,0
2006-08-15,11.251,11.358,11.23,11.324,1056537,0
2006-08-16,11.398,11.438,11.351,11.418,533423,0
2006-08-17,11.365,11.445,11.33,11.365,368913,0
2006-08-18,11.365,11.438,11.283,11.426,538354,0
2006-08-21,11.41,11.478,11.41,11.445,272538,0
2006-08-22,11.33,11.41,11.304,11.358,300329,0
2006-08-23,11.404,11.451,11.343,11.383,384603,0
2006-08-24,11.47,11.47,11.358,11.431,383704,0
2006-08-25,11.372,11.426,11.343,11.404,371155,0
2006-08-28,11.391,11.538,11.391,11.497,479182,0
2006-08-29,11.485,11.573,11.426,11.552,556732,0
2006-08-30,11.531,11.584,11.525,11.584,268503,0
2006-08-31,11.491,11.512,11.445,11.47,433013,0
2006-09-01,11.491,11.573,11.465,11.557,304365,0
2006-09-05,11.31,11.398,11.297,11.391,823442,0
2006-09-06,11.271,11.283,11.236,11.264,345159,0
2006-09-07,11.15,11.204,11.11,11.157,497564,0
2006-09-08,11.083,11.103,11.057,11.096,593489,0
2006-09-11,11.23,11.279,11.177,11.243,702862,0
2006-09-12,11.184,11.304,11.17,11.279,544182,0
2006-09-13,11.23,11.317,11.216,11.271,572422,0
2006-09-14,11.204,11.216,11.142,11.196,677314,0
2006-09-15,11.009,11.036,10.962,11.009,917576,0
2006-09-18,11.016,11.075,11.002,11.064,514597,0
2006-09-19,11.03,11.049,10.948,11.024,1056088,0
2006-09-20,11.196,11.31,11.189,11.264,654001,0
2006-09-21,11.404,11.41,11.29,11.324,621730,0
2006-09-22,11.33,11.343,11.236,11.29,1087019,0
2006-09-25,11.338,11.426,11.264,11.404,700623,0
2006-09-26,11.279,11.358,11.251,11.358,756653,0
2006-09-27,11.358,11.426,11.358,11.391,586768,0
2006-09-28,11.497,11.538,11.458,11.485,427188,0
2006-09-29,11.545,11.599,11.525,11.557,660727,0
2006-10-02,11.557,11.625,11.538,11.552,550906,0
2006-10-03,11.538,11.644,11.525,11.605,1117050,0
2006-10-04,11.605,11.772,11.605,11.753,588559,0
2006-10-05,11.703,11.72,11.659,11.699,358603,0
2006-10-06,11.504,11.545,11.465,11.531,3490560,0
2006-10-09,11.497,11.531,11.485,11.504,336640,0
2006-10-10,11.545,11.545,11.451,11.518,407462,0
2006-10-11,11.531,11.693,11.531,11.617,628453,0
2006-10-12,11.703,11.727,11.652,11.72,728862,0
2006-10-13,11.703,11.766,11.671,11.739,476496,0
2006-10-16,11.78,11.814,11.759,11.814,830168,0
2006-10-17,11.759,11.798,11.731,11.78,762483,0
2006-10-18,11.826,11.851,11.739,11.78,494426,0
2006-10-19,11.88,11.993,11.88,11.967,898750,0
2006-10-20,11.985,12.081,11.96,12.06,604696,0
2006-10-23,11.954,12.073,11.927,12.047,844959,0
2006-10-24,12.067,12.174,12.054,12.148,6148260,0
2006-10-25,12.314,12.416,12.296,12.376,2943238,0
2006-10-26,12.662,12.695,12.595,12.683,2056142,0
2006-10-27,12.903,12.918,12.778,12.804,1250633,0
2006-10-30,12.817,12.817,12.742,12.769,674175,0
2006-10-31,12.855,12.936,12.824,12.87,1372556,0
2006-11-01,13.023,13.05,12.882,12.89,552251,0
2006-11-02,13.003,13.05,12.97,13.031,1619096,0
2006-11-03,13.003,13.044,12.924,12.991,746793,0
2006-11-06,13.124,13.258,13.124,13.236,1550513,0
2006-11-07,12.984,13.105,12.957,12.996,1064156,0
2006-11-08,12.924,13.05,12.91,13.038,1236284,0
2006-11-09,13.138,13.204,13.097,13.151,968679,0
2006-11-10,13.124,13.131,13.057,13.105,520423,0
2006-11-13,13.105,13.251,13.105,13.166,1004538,0
2006-11-14,13.379,13.465,13.258,13.438,1195046,0
2006-11-15,13.399,13.52,13.391,13.506,1382415,0
2006-11-16,13.539,13.606,13.52,13.579,838235,0
2006-11-17,13.539,13.646,13.52,13.586,587214,0
2006-11-20,13.527,13.639,13.506,13.586,875890,0
2006-11-21,13.573,13.606,13.52,13.579,422705,0
2006-11-22,13.621,13.659,13.586,13.639,369362,0
2006-11-24,13.646,13.714,13.632,13.632,221439,0
2006-11-27,13.621,13.625,13.445,13.465,732001,0
2006-11-28,13.426,13.492,13.399,13.485,625315,0
2006-11-29,13.399,13.573,13.391,13.566,780862,0
2006-11-30,13.586,13.639,13.552,13.6,394464,0
2006-12-01,13.592,13.632,13.338,13.465,1282455,0
2006-12-04,13.399,13.667,13.399,13.646,621282,0
2006-12-05,13.699,13.854,13.699,13.84,932817,0
2006-12-06,13.847,13.866,13.78,13.801,664760,0
2006-12-07,14.093,14.134,14.069,14.075,929233,0
2006-12-08,14.128,14.149,14.008,14.021,714965,0
2006-12-11,14.082,14.235,14.082,14.208,626660,0
2006-12-12,14.208,14.255,14.128,14.222,511908,0
2006-12-13,14.436,14.476,14.376,14.476,1590409,0
2006-12-14,14.457,14.495,14.409,14.482,594834,0
2006-12-15,14.349,14.349,14.215,14.235,822547,0
2006-12-18,14.296,14.322,14.182,14.242,840028,0
2006-12-19,14.176,14.296,14.155,14.289,714069,0
2006-12-20,14.342,14.39,14.27,14.275,881268,0
2006-12-21,14.275,14.296,14.168,14.215,1835155,0
2006-12-22,14.202,14.215,14.034,14.107,672383,0
2006-12-26,14.275,14.275,14.093,14.149,259090,0
2006-12-27,14.162,14.282,14.134,14.27,430775,0
2006-12-28,14.282,14.322,14.208,14.282,363533,0
2006-12-29,14.155,14.262,14.155,14.222,547766,0
2007-01-03,14.53,14.556,14.334,14.401,1089707,0
2007-01-04,14.476,14.71,14.463,14.677,4391549,0
2007-01-05,14.736,14.763,14.562,14.604,1132740,0
2007-01-08,14.75,14.858,14.717,14.779,1150220,0
2007-01-09,14.89,14.899,14.562,14.61,3824061,0
2007-01-10,14.397,14.397,14.242,14.349,1481482,0
2007-01-11,14.342,14.543,14.329,14.537,1135877,0
2007-01-12,14.55,14.683,14.55,14.625,526252,0
2007-01-16,14.657,14.683,14.55,14.583,586768,0
2007-01-17,14.382,14.503,14.334,14.417,1349695,0
2007-01-18,14.476,14.511,14.376,14.401,1051157,0
2007-01-19,14.442,14.61,14.436,14.543,863339,0
2007-01-22,14.562,14.583,14.409,14.442,791620,0
2007-01-23,14.469,14.583,14.449,14.53,928335,0
2007-01-24,14.511,14.57,14.457,14.55,974954,0
2007-01-25,14.543,14.556,14.355,14.382,1100017,0
2007-01-26,14.37,14.469,14.302,14.436,981678,0
2007-01-29,14.355,14.524,14.349,14.43,752619,0
2007-01-30,14.421,14.53,14.421,14.495,651316,0
2007-01-31,14.421,14.725,14.417,14.71,747240,0
2007-02-01,14.698,14.744,14.642,14.657,1360007,0
2007-02-02,14.631,14.631,14.537,14.597,660279,0
2007-02-05,14.482,14.577,14.476,14.53,999607,0
2007-02-06,14.57,14.616,14.511,14.57,753517,0
2007-02-07,14.677,14.811,14.663,14.772,538802,0
2007-02-08,14.843,14.991,14.824,14.931,1165913,0
2007-02-09,14.958,14.958,14.779,14.818,883959,0
2007-02-12,14.803,14.811,14.725,14.757,589007,0
2007-02-13,14.824,14.89,14.803,14.871,457833,0
2007-02-14,14.918,15.078,14.904,15.038,572451,0
2007-02-15,14.991,15.025,14.944,14.985,515942,0
2007-02-16,14.944,15.185,14.926,15.104,1085224,0
2007-02-20,15.093,15.192,15.005,15.18,693450,0
2007-02-21,15.019,15.058,14.978,15.019,721687,0
2007-02-22,14.978,15.005,14.858,14.931,662521,0
2007-02-23,14.899,14.951,14.865,14.918,541492,0
2007-02-26,15.025,15.073,14.991,15.038,393567,0
2007-02-27,14.871,14.912,14.215,14.349,1689023,0
2007-02-28,14.53,14.537,14.31,14.362,3838406,0
2007-03-01,14.029,14.316,13.975,14.149,2358389,0
2007-03-02,13.953,13.987,13.687,13.787,1570236,0
2007-03-05,13.592,13.734,13.338,13.485,1200874,0
2007-03-06,13.639,13.828,13.579,13.767,867372,0
2007-03-07,13.821,13.887,13.761,13.793,779066,0
2007-03-08,13.975,14.208,13.975,14.082,668349,0
2007-03-09,14.249,14.27,14.093,14.162,963748,0
2007-03-12,14.041,14.195,13.975,14.162,927441,0
2007-03-13,14.134,14.187,13.734,13.745,965092,0
2007-03-14,13.621,13.714,13.432,13.706,1447413,0
2007-03-15,13.646,13.801,13.621,13.787,1065053,0
2007-03-16,14.116,14.242,13.96,14.014,3269569,0
2007-03-19,14.116,14.342,14.107,14.27,1021125,0
2007-03-20,14.168,14.43,14.149,14.382,751723,0
2007-03-21,14.482,14.839,14.176,14.839,1973665,0
2007-03-22,14.671,14.744,14.61,14.65,1199979,0
2007-03-23,14.635,14.71,14.61,14.657,701519,0
2007-03-26,14.635,14.663,14.476,14.657,1452343,0
2007-03-27,14.562,14.663,14.537,14.616,874992,0
2007-03-28,14.583,14.677,14.543,14.583,817169,0
2007-03-29,14.663,14.73,14.61,14.73,1089258,0
2007-03-30,14.663,14.843,14.65,14.811,1731607,0
2007-04-02,15.012,15.012,14.824,14.938,1028296,0
2007-04-03,15.025,15.18,15.012,15.085,795653,0
2007-04-04,15.104,15.172,15.058,15.145,1267215,0
2007-04-05,15.132,15.232,15.125,15.172,438393,0
2007-04-09,15.213,15.226,15.139,15.166,281953,0
2007-04-10,15.192,15.28,15.172,15.28,356809,0
2007-04-11,15.226,15.286,15.16,15.185,463048,0
2007-04-12,15.125,15.286,15.119,15.266,677762,0
2007-04-13,15.307,15.432,15.286,15.427,545523,0
2007-04-16,15.427,15.475,15.366,15.4,511457,0
2007-04-17,15.381,15.475,15.366,15.427,439288,0
2007-04-18,15.353,15.432,15.245,15.393,803721,0
2007-04-19,15.18,15.381,15.139,15.307,576455,0
2007-04-20,15.439,15.513,15.42,15.468,458118,0
2007-04-23,15.353,15.42,15.292,15.292,483217,0
2007-04-24,15.198,15.24,15.104,15.192,815822,0
2007-04-25,15.292,15.393,15.192,15.393,1462656,0
2007-04-26,15.381,15.4,15.259,15.28,612765,0
2007-04-27,15.085,15.185,15.073,15.112,987952,0
2007-04-30,15.172,15.185,15.058,15.093,1433069,0
2007-05-01,15.093,15.145,14.931,15.005,680001,0
2007-05-02,15.085,15.16,15.066,15.139,471561,0
2007-05-03,15.044,15.119,14.998,15.098,870061,0
2007-05-04,15.205,15.32,15.205,15.312,456772,0
2007-05-07,15.266,15.359,15.252,15.3,406119,0
2007-05-08,15.098,15.145,15.025,15.145,428532,0
2007-05-09,15.125,15.18,15.085,15.18,664313,0
2007-05-10,15.032,15.145,14.811,14.865,1219254,0
2007-05-11,15.058,15.213,15.052,15.192,672829,0
2007-05-14,14.899,14.926,14.772,14.851,478288,0
2007-05-15,14.824,15.132,14.824,15.098,942679,0
2007-05-16,14.998,15.025,14.89,14.971,1365384,0
2007-05-17,14.951,14.958,14.884,14.884,578249,0
2007-05-18,15.005,15.139,14.951,15.132,1696194,0
2007-05-21,15.052,15.052,14.938,14.951,654001,0
2007-05-22,15.038,15.066,14.978,15.032,1520928,0
2007-05-23,15.24,15.338,15.18,15.205,1567099,0
2007-05-24,15.252,15.266,14.991,15.032,827033,0
2007-05-25,15.066,15.119,14.985,14.991,1534374,0
2007-05-29,15.232,15.28,15.104,15.152,953887,0
2007-05-30,15.012,15.16,14.991,15.145,926541,0
2007-05-31,15.198,15.266,15.152,15.266,1440691,0
2007-06-01,15.259,15.374,15.259,15.346,881717,0
2007-06-04,15.32,15.386,15.292,15.353,658486,0
2007-06-05,15.359,15.381,15.18,15.252,639658,0
2007-06-06,15.119,15.119,14.865,14.865,1094193,0
2007-06-07,14.691,14.843,14.503,14.537,1896565,0
2007-06-08,14.577,14.831,14.53,14.797,1221047,0
2007-06-11,14.577,14.698,14.543,14.625,751272,0
2007-06-12,14.503,14.524,14.322,14.329,677314,0
2007-06-13,14.53,14.642,14.463,14.635,784446,0
2007-06-14,14.683,14.803,14.677,14.763,522664,0
2007-06-15,14.985,15.085,14.926,14.978,853924,0
2007-06-18,14.831,14.865,14.717,14.818,862442,0
2007-06-19,14.616,14.757,14.583,14.725,656692,0
2007-06-20,14.851,14.944,14.635,14.663,1042195,0
2007-06-21,14.604,14.779,14.543,14.73,727517,0
2007-06-22,14.71,14.71,14.442,14.489,1434865,0
2007-06-25,14.577,14.73,14.469,14.524,1081636,0
2007-06-26,14.744,14.757,14.543,14.57,606488,0
2007-06-27,14.635,14.831,14.631,14.803,747240,0
2007-06-28,14.843,14.944,14.811,14.871,1292320,0
2007-06-29,14.926,14.971,14.839,14.89,539251,0
2007-07-02,15.005,15.125,14.985,15.119,722586,0
2007-07-03,15.104,15.104,14.971,15.005,294053,0
2007-07-05,15.139,15.172,14.991,15.119,688070,0
2007-07-06,15.226,15.381,15.198,15.346,1214322,0
2007-07-09,15.32,15.359,15.252,15.259,840924,0
2007-07-10,15.18,15.3,15.044,15.078,1362244,0
2007-07-11,15.205,15.413,15.18,15.393,1345659,0
2007-07-12,15.567,15.814,15.541,15.8,1189668,0
2007-07-13,15.734,15.814,15.708,15.74,935058,0
2007-07-16,15.841,15.983,15.827,15.915,1404831,0
2007-07-17,16.002,16.136,16.002,16.089,3703032,0
2007-07-18,16.197,16.27,15.975,16.115,1410658,0
2007-07-19,16.31,16.364,16.189,16.243,894268,0
2007-07-20,16.062,16.077,15.767,15.855,1246148,0
2007-07-23,16.089,16.15,16.002,16.015,1230906,0
2007-07-24,15.929,15.948,15.653,15.693,1948115,0
2007-07-25,16.054,16.077,15.822,15.967,1744160,0
2007-07-26,15.728,15.895,15.307,15.453,2512021,0
2007-07-27,15.554,15.674,15.32,15.328,1610131,0
2007-07-30,15.6,15.708,15.468,15.647,957920,0
2007-07-31,15.762,15.935,15.634,15.668,1368074,0
2007-08-01,15.942,16.095,15.782,16.054,3269120,0
2007-08-02,16.077,16.197,16.029,16.17,2249341,0
2007-08-03,16.197,16.276,15.967,15.975,3218468,0
2007-08-06,16.029,16.077,15.855,16.041,4883285,0
2007-08-07,15.975,16.356,15.967,16.236,1260042,0
2007-08-08,16.424,16.679,16.424,16.564,1534823,0
2007-08-09,16.324,16.49,16.17,16.17,1889842,0
2007-08-10,16.054,16.142,15.862,16.083,1646439,0
2007-08-13,16.229,16.29,16.069,16.089,1519136,0
2007-08-14,16.377,16.404,15.995,16.029,3012721,0
2007-08-15,15.935,16.183,15.708,15.762,2815040,0
2007-08-16,15.593,15.734,15.019,15.561,1621785,0
2007-08-17,15.814,15.862,15.6,15.795,986158,0
2007-08-20,15.827,15.849,15.573,15.762,1025606,0
2007-08-21,15.728,15.902,15.693,15.8,973610,0
2007-08-22,15.882,15.989,15.795,15.989,868717,0
2007-08-23,16.103,16.123,15.902,16.034,641004,0
2007-08-24,16.103,16.384,16.083,16.377,960609,0
2007-08-27,16.318,16.391,16.264,16.318,618593,0
2007-08-28,16.31,16.324,15.882,15.929,1717712,0
2007-08-29,16.123,16.356,16.062,16.342,1337144,0
2007-08-30,16.142,16.404,16.123,16.229,2785005,0
2007-08-31,16.664,16.792,16.517,16.657,1263628,0
2007-09-04,16.451,16.712,16.436,16.671,1230459,0
2007-09-05,16.356,16.37,16.209,16.264,1819914,0
2007-09-06,16.342,16.451,16.283,16.396,1515101,0
2007-09-07,16.29,16.457,16.229,16.364,1345659,0
2007-09-10,16.632,16.671,16.396,16.564,2674286,0
2007-09-11,16.837,17.006,16.805,16.96,3228778,0
2007-09-12,17.039,17.36,17.026,17.293,1606095,0
2007-09-13,17.756,17.829,17.635,17.716,1082088,0
2007-09-14,17.36,17.594,17.348,17.468,1103156,0
2007-09-17,17.474,17.576,17.286,17.375,1374798,0
2007-09-18,17.775,18.203,17.723,18.163,1654507,0
2007-09-19,18.036,18.231,17.977,18.076,1095534,0
2007-09-20,18.203,18.404,18.171,18.273,894268,0
2007-09-21,18.277,18.385,18.203,18.298,758893,0
2007-09-24,18.391,18.451,18.29,18.365,742310,0
2007-09-25,18.197,18.365,18.144,18.365,2002803,0
2007-09-26,18.525,18.645,18.506,18.566,1482825,0
2007-09-27,18.533,18.605,18.472,18.533,1078049,0
2007-09-28,18.626,18.732,18.579,18.699,769207,0
2007-10-01,18.472,18.645,18.451,18.638,1179807,0
2007-10-02,18.385,18.457,18.304,18.431,1122431,0
2007-10-03,18.11,18.163,18.031,18.056,919818,0
2007-10-04,17.856,17.943,17.794,17.888,1199528,0
2007-10-05,18.163,18.451,18.163,18.404,4078670,0
2007-10-08,18.157,18.212,18.036,18.102,676863,0
2007-10-09,18.064,18.216,17.977,18.212,662521,0
2007-10-10,18.29,18.318,18.177,18.258,709139,0
2007-10-11,19.415,19.972,19.415,19.629,5225303,0
2007-10-12,20.52,20.566,20.237,20.412,4740293,0
2007-10-15,20.36,20.627,20.338,20.472,12387965,0
2007-10-16,21.108,21.143,20.835,20.988,4696813,0
2007-10-17,21.35,21.384,21.156,21.309,2692662,0
2007-10-18,21.497,21.717,21.471,21.671,1442930,0
2007-10-19,21.657,21.697,21.289,21.304,2184346,0
2007-10-22,21.095,21.449,21.081,21.436,1621785,0
2007-10-23,21.497,21.536,21.27,21.524,1878186,0
2007-10-24,21.161,21.417,20.961,21.35,3292880,0
2007-10-25,21.235,21.43,21.23,21.417,3404943,0
2007-10-26,21.939,22.085,21.798,22.058,1195941,0
2007-10-29,22.08,22.227,22.012,22.199,1046676,0
2007-10-30,21.737,22.1,21.717,21.972,964196,0
2007-10-31,21.992,22.233,21.864,22.186,910853,0
2007-11-01,21.891,22.054,21.778,21.803,959264,0
2007-11-02,22.439,22.674,22.24,22.64,2632149,0
2007-11-05,22.428,22.601,22.373,22.553,1992956,0
2007-11-06,22.862,22.875,22.629,22.875,1022420,0
2007-11-07,22.173,22.568,22.152,22.205,3099192,0
2007-11-08,22.026,22.327,21.898,22.272,2156553,0
2007-11-09,21.864,21.944,21.504,21.725,2335003,0
2007-11-12,21.785,21.871,21.37,21.409,1335800,0
2007-11-13,22.105,22.587,22.085,22.521,8611419,0
2007-11-14,22.501,22.608,22.221,22.272,1551724,0
2007-11-15,22.105,22.293,21.891,21.986,1811845,0
2007-11-16,22.507,22.64,22.361,22.587,9835111,0
2007-11-19,22.614,22.674,22.293,22.354,4124234,0
2007-11-20,22.608,22.736,22.307,22.574,6605458,0
2007-11-21,22.314,22.455,22.146,22.221,5321367,0
2007-11-23,21.838,22.005,21.717,21.958,783415,0
2007-11-26,22.205,22.233,21.631,21.657,3234850,0
2007-11-27,21.824,22.14,21.759,22.038,2217473,0
2007-11-28,22.293,22.782,22.192,22.776,1800181,0
2007-11-29,22.393,22.721,22.327,22.56,2814407,0
2007-11-30,22.634,22.682,22.307,22.46,1778253,0
2007-12-03,22.439,22.608,22.381,22.507,3571268,0
2007-12-04,22.741,23.089,22.721,23.002,3241775,0
2007-12-05,22.769,22.776,22.56,22.608,2107177,0
2007-12-06,22.455,22.547,22.199,22.428,3642346,0
2007-12-07,22.467,22.481,22.293,22.393,1340969,0
2007-12-10,22.689,22.787,22.64,22.776,2020955,0
2007-12-11,22.849,22.976,22.327,22.387,1497619,0
2007-12-12,22.736,22.869,22.486,22.674,1918441,0
2007-12-13,22.286,22.373,22.091,22.272,2763469,0
2007-12-14,21.812,21.911,21.564,21.59,2618838,0
2007-12-17,21.631,21.764,21.323,21.342,2388503,0
2007-12-18,21.612,21.678,21.235,21.564,1833392,0
2007-12-19,21.409,21.504,20.968,21.143,2952146,0
2007-12-20,21.436,21.449,21.095,21.242,1784133,0
2007-12-21,21.704,21.737,21.549,21.643,1408866,0
2007-12-24,21.911,21.911,21.671,21.832,429922,0
2007-12-26,21.832,22.112,21.684,22.012,1644871,0
2007-12-27,21.858,22.038,21.819,21.891,1296352,0
2007-12-28,21.885,21.932,21.79,21.898,1564856,0
2007-12-31,21.898,21.999,21.564,21.772,1896634,0
2008-01-02,21.691,21.812,21.577,21.643,5960367,0
2008-01-03,21.304,21.362,21.129,21.168,3351475,0
2008-01-04,21.37,21.384,20.976,20.995,3178308,0
2008-01-07,21.737,21.918,21.549,21.858,3905916,0
2008-01-08,22.314,22.481,21.785,21.838,2835492,0
2008-01-09,21.958,22.406,21.951,22.406,2784696,0
2008-01-10,22.354,22.776,22.345,22.736,3739407,0
2008-01-11,22.381,22.387,21.885,22.005,2077695,0
2008-01-14,22.373,22.467,22.105,22.281,2720456,0
2008-01-15,22.268,22.334,21.623,21.65,3521407,0
2008-01-16,21.751,21.932,21.156,21.183,2611294,0
2008-01-17,21.256,21.362,20.574,20.761,6047892,0
2008-01-18,21.471,21.657,20.841,21.055,3342187,0
2008-01-22,18.84,20.032,18.826,19.789,5738055,0
2008-01-23,20.185,20.185,18.157,19.208,4400409,0
2008-01-24,19.341,19.797,19.181,19.764,5047495,0
2008-01-25,19.897,19.936,19.055,19.093,3481025,0
2008-01-28,19.083,19.395,18.934,19.349,1878769,0
2008-01-29,19.409,19.529,19.228,19.455,1266767,0
2008-01-30,19.315,19.542,18.927,19.247,2480641,0
2008-01-31,19.108,19.743,19.027,19.59,1974746,0
2008-02-01,19.609,19.743,19.462,19.703,2033645,0
2008-02-04,19.723,19.77,19.542,19.601,1585591,0
2008-02-05,18.907,18.987,18.298,18.333,3116960,0
2008-02-06,18.907,19.041,18.684,18.739,3382611,0
2008-02-07,18.684,18.939,18.552,18.739,4592545,0
2008-02-08,18.566,18.806,18.517,18.72,3261826,0
2008-02-11,18.705,18.705,18.465,18.68,2333189,0
2008-02-12,18.84,19.234,18.754,19.134,4244635,0
2008-02-13,18.786,19.034,18.545,19.007,2365735,0
2008-02-14,18.999,19.129,18.754,18.814,1622244,0
2008-02-15,18.457,18.626,18.325,18.605,2671152,0
2008-02-19,18.886,18.939,18.552,18.612,1636847,0
2008-02-20,18.404,18.758,18.351,18.72,3178286,0
2008-02-21,18.913,19.086,18.84,18.886,3967920,0
2008-02-22,19.074,19.101,18.746,19.074,2424035,0
2008-02-25,18.987,19.275,18.852,19.275,2060720,0
2008-02-26,19.376,19.749,19.362,19.711,1996518,0
2008-02-27,19.563,19.95,19.555,19.87,3316830,0
2008-02-28,19.695,19.878,19.609,19.717,2900096,0
2008-02-29,19.549,19.597,19.294,19.349,2579629,0
2008-03-03,19.228,19.288,19.055,19.201,2951300,0
2008-03-04,18.847,18.973,18.619,18.886,4411946,0
2008-03-05,18.973,19.147,18.886,19.06,2643415,0
2008-03-06,19.055,19.055,18.806,18.84,3071771,0
2008-03-07,18.619,18.868,18.566,18.705,1972670,0
2008-03-10,18.88,18.913,18.552,18.573,2058506,0
2008-03-11,19.074,19.294,18.874,19.294,2063914,0
2008-03-12,19.322,19.402,19.108,19.153,1710782,0
2008-03-13,19.083,19.368,18.939,19.328,2110732,0
2008-03-14,19.356,19.462,18.886,19.074,2866590,0
2008-03-17,18.961,19.288,18.8,19.06,3167752,0
2008-03-18,19.24,19.488,19.181,19.448,2763844,0
2008-03-19,19.014,19.153,18.598,18.598,4115036,0
2008-03-20,18.513,18.806,18.397,18.758,2360059,0
2008-03-24,18.758,19.187,18.758,19.066,1770604,0
2008-03-25,19.315,19.57,19.195,19.523,2027904,0
2008-03-26,19.549,19.629,19.349,19.523,1879646,0
2008-03-27,19.749,19.777,19.523,19.563,1597736,0
2008-03-28,19.636,19.695,19.362,19.423,1104423,0
2008-03-31,19.247,19.349,19.222,19.3,1960663,0
2008-04-01,19.341,19.957,19.308,19.936,2338634,0
2008-04-02,19.825,20.044,19.743,19.924,2503950,0
2008-04-03,19.59,20.005,19.563,19.95,1908002,0
2008-04-04,20.111,20.312,19.924,20.191,1375621,0
2008-04-07,20.553,20.639,20.426,20.492,2104195,0
2008-04-08,20.15,20.198,20.005,20.105,1396928,0
2008-04-09,20.346,20.392,20.098,20.126,1039507,0
2008-04-10,20.024,20.145,19.878,20.058,1027399,0
2008-04-11,19.756,19.797,19.448,19.469,1354625,0
2008-04-14,19.387,19.583,19.376,19.523,1188382,0
2008-04-15,19.59,19.777,19.503,19.73,1167251,0
2008-04-16,20.111,20.211,20.024,20.132,2478144,0
2008-04-17,19.738,19.857,19.703,19.809,1730357,0
2008-04-18,20.01,20.119,19.863,20.07,1476144,0
2008-04-21,19.936,20.137,19.904,20.119,1029508,0
2008-04-22,19.91,19.978,19.764,19.891,1140420,0
2008-04-23,19.756,19.91,19.663,19.825,1035195,0
2008-04-24,19.387,19.65,19.268,19.535,1997099,0
2008-04-25,19.542,19.689,19.448,19.663,1671126,0
2008-04-28,19.609,19.711,19.549,19.57,1572221,0
2008-04-29,19.308,19.328,19.208,19.283,1120712,0
2008-04-30,19.181,19.469,19.153,19.268,1264481,0
2008-05-01,19.575,19.575,19.161,19.482,1337811,0
2008-05-02,19.817,19.997,19.703,19.842,1781573,0
2008-05-05,19.91,20.005,19.87,19.95,1065399,0
2008-05-06,19.683,19.85,19.609,19.842,1279480,0
2008-05-07,19.677,19.723,19.395,19.395,2254098,0
2008-05-08,19.201,19.443,19.14,19.356,1956300,0
2008-05-09,19.322,19.462,19.222,19.356,1772744,0
2008-05-12,19.764,19.863,19.657,19.832,1674984,0
2008-05-13,19.924,20.01,19.809,19.885,1257411,0
2008-05-14,19.918,20.051,19.878,19.897,1162983,0
2008-05-15,19.91,20.065,19.809,20.058,2105828,0
2008-05-16,19.863,19.972,19.703,19.924,2386887,0
2008-05-19,19.73,19.825,19.65,19.677,1112975,0
2008-05-20,19.677,19.703,19.529,19.65,2175719,0
2008-05-21,19.535,19.601,19.315,19.328,1576148,0
2008-05-22,19.523,19.723,19.469,19.663,2026752,0
2008-05-23,19.496,19.535,19.362,19.409,1439661,0
2008-05-27,19.234,19.308,19.093,19.256,1063676,0
2008-05-28,19.06,19.187,18.987,19.174,1442693,0
2008-05-29,19.086,19.294,19.055,19.195,1525908,0
2008-05-30,19.174,19.261,19.153,19.195,893351,0
2008-06-02,18.874,18.874,18.68,18.78,1840511,0
2008-06-03,18.9,18.913,18.712,18.806,3067363,0
2008-06-04,18.645,18.672,18.506,18.566,2362594,0
2008-06-05,18.598,18.913,18.545,18.913,2054385,0
2008-06-06,18.579,18.754,18.365,18.385,3844477,0
2008-06-09,18.325,18.365,18.102,18.231,5982115,0
2008-06-10,17.856,18.135,17.849,17.97,2076575,0
2008-06-11,18.231,18.284,18.07,18.102,2820158,0
2008-06-12,18.185,18.29,18.084,18.197,2675898,0
2008-06-13,18.19,18.419,18.19,18.365,1827381,0
2008-06-16,18.231,18.343,18.135,18.298,2086718,0
2008-06-17,18.438,18.445,18.325,18.358,2260618,0
2008-06-18,18.097,18.177,17.949,18.125,1404615,0
2008-06-19,17.916,17.983,17.802,17.935,1005296,0
2008-06-20,17.763,17.794,17.556,17.643,1718951,0
2008-06-23,17.654,17.769,17.556,17.702,809928,0
2008-06-24,17.643,17.748,17.601,17.629,1296888,0
2008-06-25,17.794,18.163,17.748,18.036,2077141,0
2008-06-26,17.87,17.902,17.576,17.582,1089583,0
2008-06-27,17.688,17.729,17.534,17.576,1126687,0
2008-06-30,17.784,17.902,17.716,17.756,1337753,0
2008-07-01,17.741,17.935,17.556,17.79,2303540,0
2008-07-02,18.351,18.486,18.185,18.203,2465645,0
2008-07-03,18.552,18.591,18.358,18.404,1881491,0
2008-07-07,18.177,18.29,17.997,18.076,1327710,0
2008-07-08,18.365,18.486,18.258,18.472,1607653,0
2008-07-09,18.591,18.754,18.438,18.445,3100370,0
2008-07-10,18.404,18.591,18.31,18.573,2537072,0
2008-07-11,18.457,18.498,18.151,18.333,2418366,0
2008-07-14,18.385,18.457,18.203,18.249,2053330,0
2008-07-15,17.983,18.249,17.87,18.049,2250852,0
2008-07-16,18.07,18.29,18.024,18.273,2271836,0
2008-07-17,18.318,18.498,18.284,18.457,1830564,0
2008-07-18,18.419,18.545,18.277,18.498,1550647,0
2008-07-21,18.343,18.404,18.273,18.378,2035015,0
2008-07-22,17.1,17.22,17.026,17.138,4054858,0
2008-07-23,17.266,17.301,17.18,17.293,2280801,0
2008-07-24,17.207,17.239,16.884,16.96,2704017,0
2008-07-25,16.845,16.92,16.752,16.912,2150542,0
2008-07-28,16.884,16.912,16.671,16.684,1512746,0
2008-07-29,16.952,17.228,16.947,17.228,1868438,0
2008-07-30,17.38,17.541,17.119,17.394,1828249,0
2008-07-31,17.333,17.522,17.301,17.36,1253189,0
2008-08-01,17.342,17.38,17.087,17.161,1126545,0
2008-08-04,17.126,17.293,17.114,17.174,2005198,0
2008-08-05,17.333,17.556,17.261,17.541,1842078,0
2008-08-06,17.274,17.44,17.174,17.402,1272116,0
2008-08-07,17.045,17.045,16.845,16.859,1621135,0
2008-08-08,16.511,16.837,16.451,16.778,1371782,0
2008-08-11,16.818,16.912,16.725,16.805,762146,0
2008-08-12,16.837,16.898,16.732,16.792,1352506,0
2008-08-13,16.774,16.818,16.603,16.725,1207369,0
2008-08-14,16.396,16.558,16.349,16.424,1747871,0
2008-08-15,16.276,16.31,16.197,16.243,1201443,0
2008-08-18,16.511,16.511,16.229,16.29,896414,0
2008-08-19,16.224,16.243,16.034,16.115,1048899,0
2008-08-20,16.224,16.295,16.15,16.256,1402673,0
2008-08-21,16.249,16.342,16.142,16.318,1236766,0
2008-08-22,16.318,16.483,16.31,16.396,882444,0
2008-08-25,16.283,16.37,16.083,16.155,1110348,0
2008-08-26,16.015,16.17,15.967,16.069,722278,0
2008-08-27,16.49,16.524,16.377,16.497,714661,0
2008-08-28,16.691,16.745,16.61,16.684,1223120,0
2008-08-29,16.625,16.691,16.511,16.524,1120057,0
2008-09-02,16.103,16.765,16.103,16.577,917805,0
2008-09-03,16.784,16.845,16.691,16.805,2124627,0
2008-09-04,16.745,16.778,16.077,16.083,2135220,0
2008-09-05,16.009,16.029,15.693,15.882,2401220,0
2008-09-08,16.209,16.236,15.909,16.069,2086349,0
2008-09-09,16.136,16.183,15.762,15.767,1976925,0
2008-09-10,16.024,16.077,15.827,15.862,2035292,0
2008-09-11,15.661,16.062,15.621,16.062,1616165,0
2008-09-12,16.229,16.598,16.163,16.551,1295242,0
2008-09-15,15.955,16.062,15.762,15.902,2759801,0
2008-09-16,16.103,16.256,15.628,16.115,2601132,0
2008-09-17,16.109,16.27,15.74,15.909,2148163,0
2008-09-18,16.243,16.625,16.095,16.558,2351202,0
2008-09-19,16.952,17.414,16.852,17.327,2715862,0
2008-09-22,17.213,17.648,17.091,17.233,1707939,0
2008-09-23,17.233,17.293,16.738,16.865,2385856,0
2008-09-24,16.745,16.745,16.041,16.155,3779465,0
2008-09-25,16.865,16.904,16.732,16.845,1264835,0
2008-09-26,16.792,16.892,16.603,16.892,1260042,0
2008-09-29,16.391,16.412,15.427,15.687,2159125,0
2008-09-30,15.855,15.983,15.714,15.948,1586730,0
2008-10-01,16.024,16.33,15.869,16.229,926618,0
2008-10-02,15.967,15.995,15.621,15.628,1105849,0
2008-10-03,15.6,16.201,15.506,15.593,1873275,0
2008-10-06,15.218,15.312,14.421,14.912,3697655,0
2008-10-07,15.522,15.607,14.657,14.683,2036174,0
2008-10-08,14.663,14.926,14.062,14.275,2420197,0
2008-10-09,14.242,14.329,13.138,13.198,3518366,0
2008-10-10,12.127,12.83,11.872,12.54,3293434,0
2008-10-13,13.5,14.262,13.338,14.262,2645204,0
2008-10-14,14.677,14.757,13.833,13.833,4029828,0
2008-10-15,14.182,14.27,13.057,13.079,3407887,0
2008-10-16,13.479,13.761,12.83,13.694,3764591,0
2008-10-17,13.472,14.322,13.438,13.787,1468034,0
2008-10-20,14.116,14.55,13.981,14.55,2240732,0
2008-10-21,13.674,13.814,13.264,13.332,4411453,0
2008-10-22,12.54,12.555,11.644,11.934,4023081,0
2008-10-23,11.591,12.141,11.431,11.973,4093209,0
2008-10-24,10.856,11.712,10.856,11.365,4731055,0
2008-10-27,10.702,11.044,10.555,10.628,1934783,0
2008-10-28,10.702,11.445,10.414,11.426,4367721,0
2008-10-29,11.78,12.36,11.699,12.013,2573402,0
2008-10-30,12.348,12.393,11.919,12.214,4527735,0
2008-10-31,11.973,12.548,11.872,12.381,2432576,0
2008-11-03,12.227,12.563,12.187,12.421,1174961,0
2008-11-04,12.864,13.492,12.837,13.492,1961531,0
2008-11-05,13.472,13.914,12.991,13.023,2286094,0
2008-11-06,12.376,12.59,11.772,11.814,2287248,0
2008-11-07,12.3,12.669,12.141,12.622,2021649,0
2008-11-10,12.789,12.809,12.168,12.348,2194947,0
2008-11-11,12.683,12.717,12.234,12.334,3441202,0
2008-11-12,12.247,12.408,11.954,12.007,2157768,0
2008-11-13,12.262,13.251,11.84,13.231,3053748,0
2008-11-14,12.882,13.306,12.65,12.703,3472368,0
2008-11-17,12.401,12.876,12.187,12.393,3173963,0
2008-11-18,12.296,12.717,12.121,12.523,3967860,0
2008-11-19,12.736,12.977,12.013,12.013,2696149,0
2008-11-20,12.34,12.703,11.703,11.727,4977471,0
2008-11-21,12.408,12.535,11.68,12.449,3650858,0
2008-11-24,12.87,13.445,12.781,13.204,2957471,0
2008-11-25,13.659,13.933,13.166,13.699,4162987,0
2008-11-26,13.472,13.78,13.285,13.753,2509659,0
2008-11-28,13.506,13.621,13.306,13.621,1120221,0
2008-12-01,13.158,13.198,12.83,12.837,2371170,0
2008-12-02,13.306,13.6,13.144,13.552,4386938,0
2008-12-03,13.291,13.727,13.191,13.714,3296470,0
2008-12-04,13.438,13.774,13.211,13.399,2094670,0
2008-12-05,13.071,13.714,12.936,13.674,2549613,0
2008-12-08,13.882,14.107,13.714,13.968,1752141,0
2008-12-09,13.914,14.142,13.706,13.84,2339537,0
2008-12-10,14.029,14.235,13.948,14.187,3092098,0
2008-12-11,14.436,14.61,14.208,14.255,2881080,0
2008-12-12,14.062,14.597,14.041,14.476,2073427,0
2008-12-15,13.975,14.797,13.975,14.71,2686519,0
2008-12-16,14.818,15.661,14.642,15.621,3031443,0
2008-12-17,15.432,15.942,15.432,15.808,2933540,0
2008-12-18,15.882,16.009,15.166,15.292,2749267,0
2008-12-19,15.073,15.152,14.725,14.851,2392236,0
2008-12-22,14.904,14.971,14.577,14.824,1977927,0
2008-12-23,14.912,14.944,14.588,14.657,2037461,0
2008-12-24,14.469,14.877,14.39,14.671,598230,0
2008-12-26,14.61,14.944,14.597,14.89,913250,0
2008-12-29,14.978,15.032,14.635,14.736,1686149,0
2008-12-30,14.938,15.104,14.843,15.085,4615248,0
2008-12-31,14.831,15.152,14.763,15.032,2547633,0
2009-01-02,14.998,15.24,14.958,15.192,3261356,0
2009-01-05,14.978,15.112,14.89,15.005,2595127,0
2009-01-06,14.784,14.884,14.516,14.831,2178118,0
2009-01-07,14.944,14.944,14.537,14.616,1985249,0
2009-01-08,14.71,14.89,14.61,14.877,1672915,0
2009-01-09,14.597,14.61,14.334,14.376,1720197,0
2009-01-12,14.329,14.349,14.034,14.107,1841188,0
2009-01-13,13.774,14.069,13.659,13.801,1948415,0
2009-01-14,13.344,13.385,13.097,13.306,1947613,0
2009-01-15,13.158,13.506,12.876,13.391,2201024,0
2009-01-16,13.632,13.659,13.09,13.411,1984760,0
2009-01-20,13.366,13.366,12.65,12.678,2205899,0
2009-01-21,13.198,13.211,12.669,13.204,1836484,0
2009-01-22,12.717,12.936,12.523,12.817,2066775,0
2009-01-23,12.481,12.964,12.368,12.85,1401779,0
2009-01-26,12.903,13.082,12.763,12.91,1244775,0
2009-01-27,12.54,12.678,12.18,12.59,2826330,0
2009-01-28,12.97,13.05,12.804,12.924,1704147,0
2009-01-29,12.514,12.514,12.047,12.093,2623071,0
2009-01-30,12.141,12.194,11.845,11.96,2575393,0
2009-02-02,11.78,12.021,11.753,11.913,1594311,0
2009-02-03,12.168,12.454,12.106,12.376,1794986,0
2009-02-04,12.227,12.54,12.148,12.227,2161767,0
2009-02-05,12.209,12.616,11.96,12.428,4558813,0
2009-02-06,12.569,12.855,12.555,12.763,2164299,0
2009-02-09,12.844,12.931,12.703,12.824,1571610,0
2009-02-10,12.781,12.95,12.221,12.307,2085658,0
2009-02-11,12.376,12.468,12.133,12.296,1410941,0
2009-02-12,12.007,12.24,11.845,12.227,2548769,0
2009-02-13,12.495,12.59,12.388,12.388,1638218,0
2009-02-17,11.814,11.967,11.684,11.798,1435679,0
2009-02-18,11.832,11.832,11.538,11.693,1700933,0
2009-02-19,11.84,11.927,11.573,11.632,2528558,0
2009-02-20,11.391,11.832,11.377,11.731,2363934,0
2009-02-23,11.985,12.021,11.512,11.538,2346240,0
2009-02-24,11.798,12.187,11.766,12.133,2716274,0
2009-02-25,11.985,12.106,11.703,11.934,2019849,0
2009-02-26,12.641,12.722,12.36,12.388,2252075,0
2009-02-27,12.416,12.669,12.34,12.393,2295653,0
2009-03-02,12.421,12.495,12.032,12.101,3925743,0
2009-03-03,12.388,12.548,12.227,12.3,7920050,0
2009-03-04,12.368,12.548,12.288,12.393,2958931,0
2009-03-05,12.152,12.334,11.981,12.054,2138462,0
2009-03-06,12.152,12.296,11.88,12.133,3312400,0
2009-03-09,11.644,11.851,11.579,11.611,2613871,0
2009-03-10,11.772,12.174,11.766,12.073,2672536,0
2009-03-11,12.141,12.307,12.028,12.168,1672083,0
2009-03-12,12.262,12.65,12.187,12.61,1699765,0
2009-03-13,12.717,12.824,12.61,12.817,2649204,0
2009-03-16,13.057,13.198,12.936,12.957,2000576,0
2009-03-17,13.031,13.385,13.011,13.358,1723624,0
2009-03-18,13.258,13.833,13.117,13.727,2561494,0
2009-03-19,13.753,13.774,13.539,13.606,1175148,0
2009-03-20,13.426,13.512,13.211,13.236,2248700,0
2009-03-23,13.6,13.968,13.506,13.953,1679446,0
2009-03-24,13.632,13.854,13.559,13.592,1755026,0
2009-03-25,13.68,13.948,13.539,13.793,3116818,0
2009-03-26,13.821,13.981,13.734,13.941,1492496,0
2009-03-27,13.344,13.432,13.264,13.344,1759203,0
2009-03-30,13.064,13.097,12.924,13.082,1913102,0
2009-03-31,13.184,13.485,13.124,13.297,2201511,0
2009-04-01,13.138,13.546,13.124,13.532,1656568,0
2009-04-02,13.727,13.981,13.699,13.745,1847529,0
2009-04-03,13.566,13.806,13.52,13.806,1731574,0
2009-04-06,13.674,13.718,13.479,13.699,1478970,0
2009-04-07,13.532,13.6,13.366,13.404,1194371,0
2009-04-08,13.332,13.472,13.219,13.351,2206868,0
2009-04-09,13.432,13.52,13.297,13.438,1344280,0
2009-04-13,13.332,13.621,13.226,13.559,1591110,0
2009-04-14,13.273,13.419,13.219,13.318,2246625,0
2009-04-15,13.251,13.432,13.226,13.419,2096447,0
2009-04-16,13.546,13.621,13.419,13.566,1262324,0
2009-04-17,13.46,13.606,13.411,13.527,2066135,0
2009-04-20,13.324,13.358,13.05,13.09,1696340,0
2009-04-21,12.703,13.011,12.703,12.984,2135696,0
2009-04-22,12.844,13.124,12.824,12.87,1847533,0
2009-04-23,13.124,13.245,12.991,13.211,1524275,0
2009-04-24,13.264,13.318,13.105,13.198,1483460,0
2009-04-27,12.903,13.071,12.769,12.837,2603670,0
2009-04-28,12.657,12.984,12.629,12.876,4011072,0
2009-04-29,12.924,13.124,12.876,12.936,3071552,0
2009-04-30,12.882,12.936,12.523,12.555,16445355,0
2009-05-01,12.703,12.703,12.54,12.695,3604111,0
2009-05-04,12.864,13.17,12.864,13.131,4067760,0
2009-05-05,13.245,13.351,13.131,13.344,5742644,0
2009-05-06,13.492,13.586,13.324,13.546,3046793,0
2009-05-07,13.379,13.385,13.003,13.105,5358622,0
2009-05-08,13.385,13.399,13.138,13.358,1929959,0
2009-05-11,13.251,13.324,13.204,13.211,2946287,0
2009-05-12,13.579,13.833,13.506,13.801,3166441,0
2009-05-13,13.472,13.527,13.332,13.379,2194708,0
2009-05-14,13.273,13.385,13.204,13.318,2056443,0
2009-05-15,13.264,13.306,12.996,13.071,1261069,0
2009-05-18,13.258,13.453,13.236,13.453,1650191,0
2009-05-19,13.46,13.687,13.438,13.586,1410323,0
2009-05-20,13.699,13.847,13.632,13.632,2286613,0
2009-05-21,13.652,13.882,13.621,13.828,1990831,0
2009-05-22,13.968,14.047,13.882,13.887,1467470,0
2009-05-26,13.887,14.202,13.861,14.187,2567708,0
2009-05-27,14.202,14.202,13.901,13.96,2403401,0
2009-05-28,14.302,14.43,14.168,14.334,2044493,0
2009-05-29,14.463,14.495,14.296,14.482,3482949,0
2009-06-01,14.57,14.583,14.349,14.43,3806467,0
2009-06-02,14.588,14.779,14.577,14.744,2774919,0
2009-06-03,14.482,14.516,14.275,14.417,1259365,0
2009-06-04,14.382,14.516,14.376,14.489,1126961,0
2009-06-05,14.449,14.469,14.155,14.235,952222,0
2009-06-08,14.182,14.334,14.056,14.255,857820,0
2009-06-09,14.43,14.503,14.282,14.463,892801,0
2009-06-10,14.57,14.577,14.235,14.382,1005948,0
2009-06-11,14.503,14.657,14.469,14.524,671817,0
2009-06-12,14.543,14.625,14.476,14.625,1059552,0
2009-06-15,14.282,14.282,14.082,14.182,1255639,0
2009-06-16,14.289,14.334,14.082,14.088,1023619,0
2009-06-17,14.255,14.417,14.142,14.329,1292986,0
2009-06-18,14.409,14.577,14.39,14.469,1519112,0
2009-06-19,14.53,14.588,14.463,14.482,835277,0
2009-06-22,14.376,14.449,14.282,14.296,893906,0
2009-06-23,14.683,14.811,14.642,14.744,1402371,0
2009-06-24,14.904,15.052,14.698,14.779,1788854,0
2009-06-25,14.858,15.292,14.803,15.252,1984709,0
2009-06-26,15.226,15.286,15.16,15.213,1081855,0
2009-06-29,15.185,15.353,15.16,15.32,1577873,0
2009-06-30,15.185,15.205,15.019,15.145,1508870,0
2009-07-01,15.353,15.48,15.292,15.381,950534,0
2009-07-02,15.172,15.185,14.985,14.985,536301,0
2009-07-06,14.79,15.012,14.744,14.998,1115042,0
2009-07-07,14.918,14.926,14.657,14.663,766662,0
2009-07-08,14.635,14.703,14.43,14.583,992062,0
2009-07-09,14.803,14.938,14.663,14.851,1382789,0
2009-07-10,14.524,14.631,14.449,14.597,791172,0
2009-07-13,14.698,14.944,14.616,14.918,1086152,0
2009-07-14,14.89,14.938,14.736,14.831,844829,0
2009-07-15,15.058,15.312,15.038,15.292,939404,0
2009-07-16,15.459,15.647,15.407,15.621,1200395,0
2009-07-17,15.586,15.674,15.485,15.64,721309,0
2009-07-20,15.653,15.788,15.567,15.767,924982,0
2009-07-21,15.748,15.755,15.494,15.621,760484,0
2009-07-22,15.534,15.822,15.5,15.734,702957,0
2009-07-23,15.8,16.256,15.762,16.163,1003985,0
2009-07-24,16.201,16.304,16.115,16.276,556196,0
2009-07-27,16.364,16.478,16.249,16.464,674546,0
2009-07-28,16.511,16.684,16.391,16.679,962157,0
2009-07-29,16.478,16.504,16.236,16.37,1121702,0
2009-07-30,16.671,16.805,16.478,16.679,937671,0
2009-07-31,16.61,16.706,16.457,16.651,793962,0
2009-08-03,16.778,16.965,16.706,16.88,1437341,0
2009-08-04,16.691,16.892,16.651,16.799,1466743,0
2009-08-05,16.799,16.799,16.412,16.598,737975,0
2009-08-06,16.532,16.551,16.249,16.342,520791,0
2009-08-07,16.543,16.671,16.517,16.558,773885,0
2009-08-10,16.49,16.511,16.337,16.412,482493,0
2009-08-11,16.49,16.558,16.364,16.504,470347,0
2009-08-12,16.283,16.651,16.27,16.543,715891,0
2009-08-13,16.697,16.738,16.583,16.691,508571,0
2009-08-14,16.412,16.431,16.17,16.304,927140,0
2009-08-17,15.621,15.668,15.506,15.634,1211861,0
2009-08-18,15.628,15.869,15.593,15.827,510630,0
2009-08-19,15.734,16.089,15.708,16.024,588682,0
2009-08-20,16.115,16.384,16.109,16.356,683840,0
2009-08-21,16.664,16.88,16.657,16.745,1318456,0
2009-08-24,16.765,16.92,16.671,16.725,915877,0
2009-08-25,16.898,17.119,16.826,16.979,1239696,0
2009-08-26,16.818,16.939,16.774,16.925,2057126,0
2009-08-27,16.884,17.107,16.758,17.073,1485718,0
2009-08-28,17.126,17.18,16.912,17.006,870122,0
2009-08-31,16.873,16.973,16.833,16.904,866527,0
2009-09-01,16.765,17.02,16.464,16.517,1728954,0
2009-09-02,16.256,16.504,16.236,16.416,1033443,0
2009-09-03,16.537,16.577,16.37,16.524,726825,0
2009-09-04,16.471,16.778,16.412,16.758,523401,0
2009-09-08,17.454,17.454,17.286,17.352,1376082,0
2009-09-09,17.582,17.723,17.534,17.601,733627,0
2009-09-10,17.601,17.775,17.421,17.769,771500,0
2009-09-11,17.935,18.009,17.735,17.784,1022361,0
2009-09-14,17.822,18.097,17.822,18.016,1071810,0
2009-09-15,18.177,18.365,18.118,18.325,985376,0
2009-09-16,18.533,18.634,18.457,18.634,836966,0
2009-09-17,18.37,18.591,18.333,18.412,743009,0
2009-09-18,18.525,18.525,18.318,18.365,629843,0
2009-09-21,18.304,18.525,18.298,18.506,1107339,0
2009-09-22,18.821,18.84,18.666,18.746,685485,0
2009-09-23,18.705,18.852,18.533,18.533,1142943,0
2009-09-24,18.626,18.638,18.231,18.365,823579,0
2009-09-25,18.277,18.378,18.13,18.13,1607588,0
2009-09-28,18.298,18.754,18.298,18.619,882230,0
2009-09-29,18.638,18.66,18.412,18.538,785065,0
2009-09-30,18.559,18.634,18.197,18.498,1138126,0
2009-10-01,18.333,18.365,17.958,17.997,1692279,0
2009-10-02,17.97,18.157,17.958,17.988,1545586,0
2009-10-05,18.457,18.847,18.427,18.739,1643365,0
2009-10-06,18.967,19.093,18.874,18.967,984236,0
2009-10-07,18.852,18.88,18.598,18.705,1321884,0
2009-10-08,18.886,19.06,18.814,19.014,1057688,0
2009-10-09,18.8,18.907,18.653,18.895,1387658,0
2009-10-12,18.939,19.014,18.684,18.72,1282865,0
2009-10-13,18.705,18.727,18.478,18.692,899232,0
2009-10-14,19.153,19.187,19.047,19.14,865109,0
2009-10-15,19.074,19.256,19.034,19.201,780158,0
2009-10-16,18.8,18.886,18.699,18.806,1440886,0
2009-10-19,18.967,19.047,18.9,18.954,794687,0
2009-10-20,19.083,19.108,18.814,18.886,967327,0
2009-10-21,18.954,19.24,18.886,18.939,1007367,0
2009-10-22,19.161,19.415,19.086,19.368,1221408,0
2009-10-23,19.376,19.395,18.961,18.994,1165198,0
2009-10-26,19.134,19.228,18.754,18.758,1012142,0
2009-10-27,18.8,18.88,18.612,18.672,834369,0
2009-10-28,18.934,19.034,18.538,18.619,965874,0
2009-10-29,18.895,19.187,18.874,19.147,2407146,0
2009-10-30,19.06,19.147,18.638,18.727,1424024,0
2009-11-02,18.832,19.108,18.566,18.8,1384359,0
2009-11-03,18.378,18.605,18.343,18.591,949440,0
2009-11-04,18.672,18.847,18.598,18.666,1184560,0
2009-11-05,19.022,19.174,18.981,19.114,1102932,0
2009-11-06,18.478,18.638,18.404,18.605,3289392,0
2009-11-09,18.895,19.195,18.88,19.093,3197606,0
2009-11-10,18.967,19.234,18.967,19.228,2888371,0
2009-11-11,19.247,19.261,18.954,19.055,1644874,0
2009-11-12,19.169,19.322,18.994,19.083,1066056,0
2009-11-13,19.055,19.315,18.967,19.275,1153820,0
2009-11-16,19.261,19.482,19.247,19.387,1076803,0
2009-11-17,19.328,19.443,19.214,19.435,565349,0
2009-11-18,19.677,19.738,19.597,19.73,896627,0
2009-11-19,19.409,19.482,19.24,19.455,1408165,0
2009-11-20,19.055,19.161,19.022,19.108,1502886,0
2009-11-23,19.476,19.549,19.341,19.383,1967201,0
2009-11-24,19.488,19.496,19.335,19.423,831467,0
2009-11-25,19.59,19.784,19.535,19.743,1296645,0
2009-11-27,19.086,19.429,19.074,19.335,970584,0
2009-11-30,19.201,19.395,19.134,19.328,1287424,0
2009-12-01,19.629,19.835,19.563,19.73,1317854,0
2009-12-02,19.784,19.936,19.703,19.87,1771431,0
2009-12-03,19.904,19.99,19.65,19.663,1884958,0
2009-12-04,19.756,19.789,19.482,19.59,1278821,0
2009-12-07,19.462,19.555,19.349,19.368,1008032,0
2009-12-08,19.294,19.3,18.92,18.987,1278215,0
2009-12-09,18.934,18.973,18.672,18.868,5320281,0
2009-12-10,19.014,19.066,18.832,18.939,2279397,0
2009-12-11,19.022,19.086,18.913,18.967,961529,0
2009-12-14,18.927,19.066,18.84,18.987,758380,0
2009-12-15,18.766,18.934,18.72,18.868,870345,0
2009-12-16,18.987,19.121,18.832,18.852,640158,0
2009-12-17,18.491,18.498,18.273,18.325,1154022,0
2009-12-18,18.351,18.486,18.197,18.337,2062085,0
2009-12-21,18.552,18.727,18.545,18.634,1319507,0
2009-12-22,18.705,18.78,18.645,18.739,981090,0
2009-12-23,18.84,18.994,18.739,18.967,838367,0
2009-12-24,19.055,19.074,18.987,19.055,376965,0
2009-12-28,19.06,19.06,18.967,19.022,495738,0
2009-12-29,18.999,19.047,18.886,18.999,614659,0
2009-12-30,18.766,18.814,18.684,18.739,607393,0
2009-12-31,18.598,18.826,18.598,18.634,810660,0
2010-01-04,18.954,19.161,18.934,19.108,1208491,0
2010-01-05,19.066,19.129,18.981,19.093,761650,0
2010-01-06,18.852,18.967,18.826,18.895,734170,0
2010-01-07,18.666,18.705,18.566,18.573,1699779,0
2010-01-08,18.365,18.491,18.284,18.451,1928192,0
2010-01-11,17.997,18.076,17.902,18.049,2536566,0
2010-01-12,17.962,18.031,17.877,17.916,1095526,0
2010-01-13,18.09,18.135,17.943,18.102,948466,0
2010-01-14,17.97,18.076,17.922,18.036,1160013,0
2010-01-15,17.896,17.902,17.576,17.662,1525512,0
2010-01-19,17.735,18.005,17.735,17.977,1209669,0
2010-01-20,17.44,17.44,17.119,17.352,1842730,0
2010-01-21,17.402,17.429,16.852,17.006,2212736,0
2010-01-22,17.026,17.107,16.718,16.758,2627663,0
2010-01-25,16.965,17.033,16.732,16.852,1872632,0
2010-01-26,16.826,17.033,16.784,16.884,1268422,0
2010-01-27,16.758,16.912,16.632,16.852,3672473,0
2010-01-28,16.664,16.664,16.095,16.264,3317695,0
2010-01-29,16.183,16.295,15.915,15.975,2823796,0
2010-02-01,16.103,16.155,16.062,16.115,1872131,0
2010-02-02,15.995,16.324,15.948,16.29,2235987,0
2010-02-03,16.256,16.349,16.029,16.089,2222064,0
2010-02-04,15.634,15.64,15.266,15.3,4268768,0
2010-02-05,15.3,15.359,14.779,15.078,4432586,0
2010-02-08,15.32,15.459,15.172,15.198,3694864,0
2010-02-09,15.346,15.714,15.232,15.581,3433908,0
2010-02-10,15.573,15.634,15.413,15.567,2943185,0
2010-02-11,15.28,15.453,15.052,15.407,2106394,0
2010-02-12,15.066,15.3,15.052,15.259,1626274,0
2010-02-16,15.381,15.701,15.3,15.607,2114761,0
2010-02-17,15.782,15.8,15.567,15.628,1642198,0
2010-02-18,15.681,15.929,15.661,15.902,2815708,0
2010-02-19,15.621,15.869,15.546,15.827,1978955,0
2010-02-22,15.782,15.814,15.701,15.762,2121085,0
2010-02-23,15.513,15.546,15.292,15.307,2086223,0
2010-02-24,15.3,15.541,15.3,15.439,1613479,0
2010-02-25,15.139,15.513,15.093,15.506,2231075,0
2010-02-26,15.475,15.841,15.366,15.653,2239839,0
2010-03-01,15.693,15.841,15.6,15.808,1938782,0
2010-03-02,15.948,16.05,15.882,16.002,2051400,0
2010-03-03,15.963,16.243,15.948,16.123,1559532,0
2010-03-04,16.142,16.197,15.975,16.054,1915408,0
2010-03-05,16.115,16.464,16.103,16.457,1804386,0
2010-03-08,16.511,16.558,16.412,16.49,1339132,0
2010-03-09,16.236,16.416,16.224,16.342,1951539,0
2010-03-10,16.384,16.524,16.324,16.497,2222082,0
2010-03-11,16.295,16.404,16.243,16.391,1924895,0
2010-03-12,16.61,16.61,16.436,16.471,1357758,0
2010-03-15,16.364,16.37,16.062,16.197,2329415,0
2010-03-16,16.27,16.431,16.209,16.404,1169750,0
2010-03-17,16.511,16.591,16.443,16.504,1241571,0
2010-03-18,16.377,16.404,16.15,16.318,1952709,0
2010-03-19,16.109,16.129,15.922,16.015,2648176,0
2010-03-22,15.701,16.024,15.687,15.963,2197265,0
2010-03-23,15.995,16.103,15.915,16.077,1638306,0
2010-03-24,15.721,15.808,15.64,15.734,2731453,0
2010-03-25,15.948,16.05,15.808,15.827,2087872,0
2010-03-26,15.955,16.109,15.915,16.034,1804053,0
2010-03-29,16.054,16.123,15.989,16.089,1352060,0
2010-03-30,16.115,16.136,15.869,15.922,2150969,0
2010-03-31,15.775,15.942,15.708,15.862,1829644,0
2010-04-01,15.929,16.083,15.915,16.069,1230038,0
2010-04-05,16.115,16.243,16.05,16.115,1242704,0
2010-04-06,15.775,15.929,15.728,15.902,1927917,0
2010-04-07,15.808,15.855,15.693,15.721,2082439,0
2010-04-08,15.573,15.775,15.527,15.775,3155134,0
2010-04-09,15.827,16.183,15.827,16.15,2022363,0
2010-04-12,16.364,16.451,16.31,16.37,1233869,0
2010-04-13,16.464,16.483,16.283,16.431,1477616,0
2010-04-14,16.464,16.543,16.424,16.543,1562495,0
2010-04-15,16.283,16.416,16.276,16.377,2022875,0
2010-04-16,16.142,16.177,15.849,15.942,2103414,0
2010-04-19,15.755,15.855,15.755,15.841,2973431,0
2010-04-20,15.841,15.862,15.714,15.767,2343197,0
2010-04-21,15.6,15.647,15.4,15.459,3194766,0
2010-04-22,15.245,15.273,15.132,15.259,4002794,0
2010-04-23,15.447,15.581,15.393,15.573,5656067,0
2010-04-26,15.475,15.534,15.374,15.459,3074340,0
2010-04-27,15.132,15.273,14.671,14.677,4507712,0
2010-04-28,14.717,14.744,14.401,14.55,5015080,0
2010-04-29,14.803,14.926,14.73,14.797,3846418,0
2010-04-30,15.125,15.205,14.971,15.119,3286302,0
2010-05-03,15.058,15.145,14.978,15.104,1496190,0
2010-05-04,14.604,14.604,14.195,14.215,4736451,0
2010-05-05,13.793,14.002,13.706,13.887,4911587,0
2010-05-06,13.191,13.258,12.495,12.824,10353718,0
2010-05-07,12.964,13.044,12.368,12.75,8435082,0
2010-05-10,14.069,14.39,13.933,14.202,7273236,0
2010-05-11,13.324,13.806,13.251,13.506,7387088,0
2010-05-12,13.632,13.806,13.506,13.546,4947562,0
2010-05-13,13.105,13.344,13.011,13.064,7054044,0
2010-05-14,12.756,12.763,12.148,12.443,9719403,0
2010-05-17,12.662,12.722,12.334,12.641,5849537,0
2010-05-18,13.11,13.124,12.657,12.703,8154398,0
2010-05-19,12.763,12.95,12.65,12.903,6789731,0
2010-05-20,12.717,13.018,12.393,12.789,9187723,0
2010-05-21,12.61,13.219,12.582,13.211,10036110,0
2010-05-24,12.781,12.87,12.602,12.616,5617948,0
2010-05-25,12.269,12.657,12.187,12.641,6860838,0
2010-05-26,12.535,12.635,12.148,12.201,8953266,0
2010-05-27,12.61,13.011,12.563,12.996,4653937,0
2010-05-28,13.038,13.071,12.717,12.796,4094734,0
2010-06-01,12.454,12.957,12.416,12.54,3716681,0
2010-06-02,12.641,13.097,12.548,13.097,5492757,0
2010-06-03,13.204,13.236,12.844,12.91,7438858,0
2010-06-04,12.454,12.535,12.214,12.247,8119171,0
2010-06-07,12.269,12.288,11.999,12.007,6886055,0
2010-06-08,11.938,12.114,11.886,12.114,7421156,0
2010-06-09,12.093,12.174,11.867,11.919,5045382,0
2010-06-10,12.514,12.778,12.509,12.763,6279065,0
2010-06-11,12.804,13.011,12.781,12.977,3405864,0
2010-06-14,13.082,13.204,12.936,12.95,4685319,0
2010-06-15,13.264,13.52,13.198,13.512,4232493,0
2010-06-16,13.178,13.306,13.138,13.251,6332126,0
2010-06-17,13.404,13.465,13.273,13.453,3849354,0
2010-06-18,13.379,13.559,13.351,13.411,3952262,0
2010-06-21,13.674,13.699,13.366,13.426,4256649,0
2010-06-22,13.379,13.5,13.204,13.273,4411456,0
2010-06-23,13.306,13.492,13.151,13.385,3840932,0
2010-06-24,13.211,13.231,12.95,13.023,3575479,0
2010-06-25,12.996,13.131,12.87,13.071,3469123,0
2010-06-28,13.079,13.198,12.964,13.003,2175973,0
2010-06-29,12.616,12.616,12.274,12.314,5467257,0
2010-06-30,12.336,12.559,12.317,12.385,2821298,0
2010-07-01,12.669,12.85,12.481,12.817,4113658,0
2010-07-02,12.918,13.003,12.65,12.75,3002128,0
2010-07-06,13.11,13.231,12.95,13.064,3204109,0
2010-07-07,13.358,13.753,13.251,13.718,4913699,0
2010-07-08,13.74,13.892,13.646,13.892,4350226,0
2010-07-09,13.718,13.774,13.632,13.753,3048861,0
2010-07-12,13.46,13.674,13.432,13.652,4097063,0
2010-07-13,13.887,13.981,13.833,13.933,3148763,0
2010-07-14,13.96,14.121,13.874,14.075,2505728,0
2010-07-15,14.222,14.342,14.047,14.322,5413805,0
2010-07-16,14.176,14.176,13.866,13.887,3204981,0
2010-07-19,14.208,14.282,13.96,14.101,3341779,0
2010-07-20,13.753,14.176,13.74,14.168,2177196,0
2010-07-21,14.014,14.029,13.674,13.745,2686723,0
2010-07-22,14.176,14.37,14.162,14.302,2260151,0
2010-07-23,14.242,14.457,14.155,14.442,3242319,0
2010-07-26,14.43,14.663,14.362,14.663,3065474,0
2010-07-27,14.73,14.784,14.562,14.736,2272816,0
2010-07-28,14.736,14.884,14.677,14.717,2019259,0
2010-07-29,15.453,15.554,15.198,15.353,5009609,0
2010-07-30,15.145,15.366,15.125,15.266,4061122,0
2010-08-02,15.621,15.822,15.593,15.767,3345472,0
2010-08-03,15.661,15.762,15.573,15.755,2927170,0
2010-08-04,15.647,15.728,15.541,15.681,2340065,0
2010-08-05,15.668,15.728,15.541,15.721,1545610,0
2010-08-06,15.561,15.767,15.534,15.755,1651262,0
2010-08-09,15.8,15.835,15.775,15.8,1166380,0
2010-08-10,15.661,15.795,15.494,15.782,3427614,0
2010-08-11,15.259,15.259,14.978,15.032,3834804,0
2010-08-12,14.998,15.125,14.978,15.085,2748061,0
2010-08-13,15.052,15.145,14.931,14.931,2410459,0
2010-08-16,14.918,15.078,14.877,14.978,1713282,0
2010-08-17,15.112,15.172,14.985,15.073,2825416,0
2010-08-18,15.139,15.273,15.073,15.18,1619212,0
2010-08-19,15.24,15.259,14.772,14.89,2704594,0
2010-08-20,14.577,14.677,14.489,14.642,2058707,0
2010-08-23,14.691,14.843,14.616,14.616,1748046,0
2010-08-24,14.401,14.543,14.334,14.469,2292051,0
2010-08-25,14.262,14.476,14.195,14.421,2113605,0
2010-08-26,14.476,14.616,14.39,14.421,1714771,0
2010-08-27,14.784,14.958,14.55,14.958,3326533,0
2010-08-30,14.811,14.858,14.65,14.657,1387327,0
2010-08-31,14.744,14.937,14.695,14.841,2130698,0
2010-09-01,15.192,15.386,15.172,15.3,2461697,0
2010-09-02,15.32,15.374,15.259,15.328,2518389,0
2010-09-03,15.567,15.593,15.447,15.554,2047126,0
2010-09-07,15.205,15.24,15.085,15.104,2366347,0
2010-09-08,15.218,15.338,15.18,15.205,1411131,0
2010-09-09,15.432,15.432,15.18,15.245,1965134,0
2010-09-10,15.312,15.374,15.28,15.312,1346238,0
2010-09-13,15.485,15.567,15.439,15.541,1502706,0
2010-09-14,15.593,15.869,15.522,15.795,2433457,0
2010-09-15,15.74,15.882,15.674,15.849,1737529,0
2010-09-16,15.967,16.015,15.875,15.983,2463083,0
2010-09-17,15.862,15.902,15.661,15.734,3562391,0
2010-09-20,15.775,16.077,15.755,16.05,1946700,0
2010-09-21,16.295,16.436,16.083,16.29,3789046,0
2010-09-22,16.295,16.384,16.129,16.201,6393330,0
2010-09-23,16.089,16.224,16.015,16.054,1347283,0
2010-09-24,16.551,16.657,16.543,16.619,2554591,0
2010-09-27,16.511,16.564,16.412,16.471,2044717,0
2010-09-28,16.598,16.712,16.356,16.671,2862321,0
2010-09-29,16.511,16.603,16.431,16.537,1895200,0
2010-09-30,16.684,16.784,16.436,16.543,2955702,0
2010-10-01,16.792,16.818,16.646,16.758,3004533,0
2010-10-04,16.706,16.752,16.436,16.558,1642809,0
2010-10-05,16.912,17.166,16.898,17.119,3139555,0
2010-10-06,17.18,17.266,17.153,17.2,2000467,0
2010-10-07,17.56,17.569,17.281,17.44,3853072,0
2010-10-08,17.494,17.56,17.429,17.522,1646426,0
2010-10-11,17.576,17.681,17.556,17.654,3298678,0
2010-10-12,17.56,17.695,17.429,17.676,1811579,0
2010-10-13,17.93,18.135,17.896,17.983,2285179,0
2010-10-14,18.284,18.397,18.177,18.304,3535264,0
2010-10-15,18.333,18.358,18.097,18.185,2410475,0
2010-10-18,18.11,18.31,18.056,18.264,1755895,0
2010-10-19,17.87,17.983,17.662,17.794,2991134,0
2010-10-20,17.829,18.185,17.822,18.097,2016531,0
2010-10-21,17.849,18.044,17.676,17.856,3067931,0
2010-10-22,18.049,18.064,17.93,17.983,1217387,0
2010-10-25,18.151,18.203,17.902,17.91,4461641,0
2010-10-26,17.81,17.902,17.748,17.849,1624985,0
2010-10-27,17.829,17.87,17.587,17.735,2118688,0
2010-10-28,18.125,18.13,17.983,18.076,3251375,0
2010-10-29,18.076,18.187,18.014,18.103,2204265,0
2010-11-01,17.983,18.064,17.775,17.884,3703959,0
2010-11-02,18.397,18.478,18.337,18.445,2868420,0
2010-11-03,17.849,17.93,17.576,17.862,2294386,0
2010-11-04,18.056,18.11,17.884,18.036,2221366,0
2010-11-05,17.601,17.695,17.474,17.643,3163774,0
2010-11-08,17.233,17.352,17.126,17.315,3076660,0
2010-11-09,17.286,17.368,16.965,17.006,2280074,0
2010-11-10,17.026,17.039,16.758,16.88,5029266,0
2010-11-11,16.591,16.591,16.356,16.451,5732807,0
2010-11-12,16.504,16.603,16.37,16.517,2797055,0
2010-11-15,16.625,16.646,16.457,16.457,2136256,0
2010-11-16,16.37,16.396,16.05,16.15,4057919,0
2010-11-17,16.095,16.249,16.083,16.163,2216439,0
2010-11-18,16.436,16.551,16.424,16.532,2494582,0
2010-11-19,16.49,16.664,16.424,16.664,1806723,0
2010-11-22,16.29,16.384,16.034,16.209,2860565,0
2010-11-23,15.721,15.762,15.4,15.459,5757830,0
2010-11-24,15.407,15.554,15.393,15.485,5124357,0
2010-11-26,15.032,15.166,14.965,14.985,4550766,0
2010-11-29,14.642,14.912,14.503,14.717,8387251,0
2010-11-30,14.322,14.412,14.251,14.273,6910329,0
2010-12-01,14.931,15.073,14.811,15.012,9909619,0
2010-12-02,14.884,15.3,14.871,15.3,6285130,0
2010-12-03,15.332,15.5,15.28,15.494,3127675,0
2010-12-06,15.18,15.266,15.078,15.172,4765063,0
2010-12-07,15.439,15.447,15.098,15.112,3459025,0
2010-12-08,15.346,15.407,15.152,15.273,2594734,0
2010-12-09,15.393,15.4,15.226,15.393,2443943,0
2010-12-10,15.252,15.359,15.172,15.346,2395922,0
2010-12-13,15.506,15.586,15.459,15.485,3271849,0
2010-12-14,15.506,15.6,15.447,15.561,2875711,0
2010-12-15,15.4,15.475,15.172,15.213,3216743,0
2010-12-16,15.213,15.3,15.104,15.286,2545807,0
2010-12-17,15.145,15.152,14.958,15.085,2894331,0
2010-12-20,15.232,15.24,15.012,15.119,2634311,0
2010-12-21,15.374,15.393,15.292,15.338,2117018,0
2010-12-22,15.266,15.328,15.226,15.328,2485264,0
2010-12-23,15.213,15.312,15.213,15.3,2439334,0
2010-12-27,15.032,15.166,15.019,15.119,2125767,0
2010-12-28,15.098,15.112,15.005,15.058,1964806,0
2010-12-29,15.097,15.269,15.082,15.221,2985075,0
2010-12-30,15.152,15.172,15.069,15.124,1859858,0
2010-12-31,15.199,15.309,15.179,15.264,1840459,0
2011-01-03,15.218,15.28,15.132,15.18,3750272,0
2011-01-04,15.386,15.393,15.18,15.292,5919972,0
2011-01-05,14.744,15.025,14.73,14.931,10493458,0
2011-01-06,14.998,15.019,14.691,14.725,5798640,0
2011-01-07,14.577,14.616,14.397,14.469,5978579,0
2011-01-10,14.37,14.476,14.322,14.463,4832218,0
2011-01-11,14.53,14.562,14.421,14.543,3782180,0
2011-01-12,14.991,15.346,14.951,15.32,5804514,0
2011-01-13,15.775,15.822,15.661,15.721,6046080,0
2011-01-14,15.653,15.875,15.628,15.855,3420223,0
2011-01-18,16.034,16.163,16.024,16.077,5055556,0
2011-01-19,16.201,16.27,16.089,16.129,5100210,0
2011-01-20,16.189,16.37,16.17,16.342,3221715,0
2011-01-21,16.778,16.837,16.537,16.646,4406727,0
2011-01-24,16.691,16.925,16.691,16.92,4613494,0
2011-01-25,16.752,16.88,16.664,16.88,3119135,0
2011-01-26,16.952,16.985,16.784,16.884,4366495,0
2011-01-27,17.039,17.091,16.92,17.051,2434308,0
2011-01-28,16.884,16.947,16.478,16.572,3281283,0
2011-01-31,16.887,16.924,16.751,16.815,3374195,0
2011-02-01,17.014,17.146,16.979,17.119,3561275,0
2011-02-02,17.091,17.233,17.08,17.228,2356005,0
2011-02-03,16.952,17.02,16.778,17.014,5408907,0
2011-02-04,16.799,16.892,16.691,16.892,1399971,0
2011-02-07,16.758,16.925,16.732,16.904,3584696,0
2011-02-08,16.985,17.087,16.925,17.073,1295677,0
2011-02-09,16.965,17.107,16.932,17.107,1036163,0
2011-02-10,16.657,16.799,16.572,16.784,2499756,0
2011-02-11,16.577,16.745,16.524,16.679,1899490,0
2011-02-14,16.424,16.564,16.384,16.517,1703050,0
2011-02-15,16.551,16.577,16.431,16.464,2596225,0
2011-02-16,16.61,16.805,16.572,16.774,2671227,0
2011-02-18,16.732,16.96,16.706,16.898,1470179,0
2011-02-22,16.577,16.632,16.396,16.443,2306051,0
2011-02-23,16.396,16.464,16.318,16.377,4148314,0
2011-02-24,16.483,16.725,16.33,16.664,2371105,0
2011-02-25,16.774,16.865,16.752,16.805,2050407,0
2011-02-28,17.089,17.142,17.012,17.115,6281250,0
2011-03-01,17.107,17.138,16.758,16.826,7421318,0
2011-03-02,16.859,16.985,16.833,16.865,3805437,0
2011-03-03,17.033,17.1,16.865,16.998,3237613,0
2011-03-04,17.026,17.033,16.818,16.925,4834358,0
2011-03-07,17.091,17.119,16.88,16.92,4011624,0
2011-03-08,16.912,17.051,16.845,16.985,2639502,0
2011-03-09,16.925,16.965,16.852,16.898,3273305,0
2011-03-10,16.664,16.774,16.577,16.603,5131566,0
2011-03-11,16.537,16.684,16.517,16.625,2452699,0
2011-03-14,16.551,16.564,16.31,16.517,2385127,0
2011-03-15,15.895,16.249,15.814,16.183,5269676,0
2011-03-16,15.995,16.123,15.513,15.628,6237575,0
2011-03-17,16.258,16.368,16.107,16.251,2703572,0
2011-03-18,16.598,16.598,16.377,16.443,2232965,0
2011-03-21,16.745,16.884,16.664,16.845,2203369,0
2011-03-22,16.947,17.033,16.725,16.752,3498804,0
2011-03-23,16.598,16.774,16.537,16.732,1685075,0
2011-03-24,16.784,16.947,16.712,16.932,1907487,0
2011-03-25,16.884,16.96,16.752,16.799,2062199,0
2011-03-28,16.833,16.912,16.799,16.865,1722650,0
2011-03-29,16.732,16.837,16.671,16.837,1888878,0
2011-03-30,16.752,16.947,16.738,16.925,1805466,0
2011-03-31,16.815,16.918,16.765,16.881,2449440,0
2011-04-01,16.88,17.166,16.833,17.119,2420080,0
2011-04-04,17.293,17.333,17.166,17.213,3109850,0
2011-04-05,16.963,17.164,16.95,17.157,2265798,0
2011-04-06,17.333,17.489,17.255,17.301,7065040,0
2011-04-07,17.294,17.428,17.205,17.379,4027067,0
2011-04-08,17.599,17.682,17.544,17.642,2972773,0
2011-04-11,17.582,17.643,17.5,17.549,2587473,0
2011-04-12,17.634,17.642,17.454,17.53,2132102,0
2011-04-13,17.454,17.556,17.348,17.408,2459422,0
2011-04-14,17.22,17.402,17.166,17.352,4248856,0
2011-04-15,17.11,17.164,17.012,17.15,3254323,0
2011-04-18,16.798,16.845,16.57,16.771,3777027,0
2011-04-19,16.798,16.853,16.722,16.833,2703808,0
2011-04-20,17.255,17.288,17.185,17.275,2060909,0
2011-04-21,17.198,17.324,17.121,17.324,1641515,0
2011-04-25,17.402,17.421,17.22,17.301,2307279,0
2011-04-26,17.412,17.447,17.33,17.439,4559048,0
2011-04-27,17.544,17.808,17.525,17.808,3228866,0
2011-04-28,17.904,18.064,17.897,18.064,2866517,0
2011-04-29,18.064,18.106,17.978,18.042,3010993,0
2011-05-02,18.248,18.277,18.091,18.126,2724200,0
2011-05-03,17.918,18.007,17.808,17.897,2529426,0
2011-05-04,17.974,18.035,17.771,17.82,2263902,0
2011-05-05,17.475,17.502,17.142,17.198,3733328,0
2011-05-06,17.267,17.309,16.845,16.935,4458081,0
2011-05-09,16.826,16.928,16.681,16.916,3667510,0
2011-05-10,16.805,16.971,16.755,16.956,4012745,0
2011-05-11,16.881,16.956,16.687,16.729,5566441,0
2011-05-12,16.673,16.867,16.576,16.763,4257311,0
2011-05-13,16.646,16.646,16.328,16.493,3744806,0
2011-05-16,16.39,16.61,16.363,16.396,3124538,0
2011-05-17,16.52,16.625,16.437,16.603,4619971,0
2011-05-18,16.5,16.659,16.452,16.646,5929012,0
2011-05-19,16.646,16.853,16.619,16.845,5415989,0
2011-05-20,16.563,16.597,16.293,16.437,4525131,0
2011-05-23,16.057,16.197,16.043,16.133,3965112,0
2011-05-24,16.251,16.293,16.188,16.224,2712728,0
2011-05-25,16.092,16.347,16.084,16.299,3175152,0
2011-05-26,16.258,16.341,16.119,16.328,2116390,0
2011-05-27,16.416,16.452,16.334,16.39,1975372,0
2011-05-31,16.831,16.859,16.715,16.823,3363423,0
2011-06-01,16.742,16.755,16.458,16.474,3193213,0
2011-06-02,16.701,16.734,16.506,16.681,2309700,0
2011-06-03,16.529,16.798,16.493,16.701,2767397,0
2011-06-06,16.61,16.632,16.424,16.452,2585384,0
2011-06-07,16.666,16.833,16.632,16.701,2369360,0
2011-06-08,16.597,16.625,16.437,16.474,2411163,0
2011-06-09,16.412,16.632,16.368,16.583,4276645,0
2011-06-10,16.341,16.354,16.024,16.08,4028916,0
2011-06-13,16.127,16.209,15.995,16.099,2891934,0
2011-06-14,16.299,16.474,16.279,16.416,2760012,0
2011-06-15,15.864,15.94,15.621,15.649,5209554,0
2011-06-16,15.691,15.788,15.593,15.684,4811769,0
2011-06-17,16.307,16.452,16.23,16.383,5994658,0
2011-06-20,16.084,16.279,16.064,16.23,2892235,0
2011-06-21,16.375,16.59,16.341,16.548,2279894,0
2011-06-22,16.548,16.681,16.458,16.465,4106731,0
2011-06-23,15.967,16.23,15.878,16.217,4141340,0
2011-06-24,15.94,15.961,15.738,15.837,3911548,0
2011-06-27,15.912,16.154,15.872,16.016,3997308,0
2011-06-28,16.031,16.244,15.995,16.17,2763349,0
2011-06-29,16.458,16.556,16.354,16.5,3829037,0
2011-06-30,16.708,17.011,16.67,16.938,4237270,0
2011-07-01,16.923,17.164,16.853,17.142,3570034,0
2011-07-05,16.749,16.755,16.61,16.659,2992689,0
2011-07-06,16.334,16.424,16.23,16.412,3389621,0
2011-07-07,16.535,16.638,16.452,16.506,2538479,0
2011-07-08,16.133,16.201,15.872,15.989,5516378,0
2011-07-11,15.297,15.381,15.131,15.31,9273891,0
2011-07-12,14.986,15.288,14.979,15.138,7655649,0
2011-07-13,15.415,15.718,15.359,15.56,5109463,0
2011-07-14,15.706,15.788,15.401,15.435,4666178,0
2011-07-15,15.332,15.381,15.172,15.288,3628835,0
2011-07-18,15.138,15.199,14.937,15.117,3562503,0
2011-07-19,15.186,15.326,15.172,15.304,3898812,0
2011-07-20,15.553,15.663,15.428,15.629,3583933,0
2011-07-21,16.107,16.272,16.016,16.197,4840370,0
2011-07-22,16.347,16.347,16.154,16.217,2886980,0
2011-07-25,15.967,15.989,15.754,15.823,7593401,0
2011-07-26,15.905,16.08,15.898,16.043,3182203,0
2011-07-27,15.782,15.795,15.56,15.593,4091279,0
2011-07-28,15.365,15.519,15.326,15.421,5085750,0
2011-07-29,15.487,15.611,15.402,15.436,8677003,0
2011-08-01,15.435,15.482,14.958,15.131,17461687,0
2011-08-02,14.979,15.097,14.792,14.805,19425424,0
2011-08-03,15.297,15.297,14.882,15.166,12976747,0
2011-08-04,14.799,14.874,14.211,14.259,15903929,0
2011-08-05,14.668,14.979,14.15,14.75,13165633,0
2011-08-08,14.445,14.57,13.734,13.803,8982598,0
2011-08-09,13.9,14.301,13.484,14.301,11124089,0
2011-08-10,13.825,13.832,13.008,13.126,15428117,0
2011-08-11,12.898,13.763,12.882,13.631,10114763,0
2011-08-12,13.97,14.219,13.929,14.15,6660058,0
2011-08-15,14.329,14.537,14.315,14.529,3295201,0
2011-08-16,14.267,14.556,14.197,14.334,4387528,0
2011-08-17,14.494,14.723,14.461,14.537,4744673,0
2011-08-18,14.025,14.045,13.596,13.796,9351802,0
2011-08-19,13.658,13.853,13.484,13.491,7924121,0
2011-08-22,14.169,14.169,13.782,13.803,6569305,0
2011-08-23,13.99,14.294,13.872,14.28,5961267,0
2011-08-24,14.087,14.308,14.052,14.28,4046595,0
2011-08-25,14.169,14.246,13.832,13.872,5701771,0
2011-08-26,13.636,13.954,13.471,13.886,4228669,0
2011-08-29,14.219,14.273,14.163,14.246,2868775,0
2011-08-30,14.045,14.232,13.941,14.183,4101099,0
2011-08-31,14.435,14.572,14.363,14.421,4758632,0
2011-09-01,14.267,14.515,14.197,14.315,4725375,0
2011-09-02,13.864,13.959,13.778,13.793,3996701,0
2011-09-06,12.876,13.09,12.78,13.063,12642181,0
2011-09-07,13.085,13.381,13.036,13.36,6866100,0
2011-09-08,13.224,13.409,13.16,13.201,5060067,0
2011-09-09,12.738,12.807,12.38,12.461,22552883,0
2011-09-12,12.027,12.324,11.97,12.309,22815827,0
2011-09-13,12.212,12.634,12.191,12.551,17284690,0
2011-09-14,12.718,13.043,12.454,12.973,9176121,0
2011-09-15,13.491,13.596,13.346,13.561,12321007,0
2011-09-16,13.521,13.561,13.285,13.513,8152430,0
2011-09-19,12.953,13.263,12.849,13.173,8671175,0
2011-09-20,13.145,13.395,12.973,13.209,13330441,0
2011-09-21,13.11,13.25,12.835,12.835,8947003,0
2011-09-22,12.281,12.468,12.156,12.309,18627532,0
2011-09-23,12.191,12.704,12.172,12.683,11566086,0
2011-09-26,12.842,13.063,12.537,13.063,7165519,0
2011-09-27,13.36,13.541,13.235,13.319,7785659,0
2011-09-28,13.395,13.561,13.14,13.145,5776010,0
2011-09-29,13.644,13.699,13.388,13.631,7755053,0
2011-09-30,13.303,13.454,13.216,13.225,8232746,0
2011-10-03,12.967,13.133,12.71,12.71,8163133,0
2011-10-04,12.781,13.287,12.595,13.259,10766577,0
2011-10-05,13.171,13.52,13.092,13.497,7787543,0
2011-10-06,13.376,13.909,13.331,13.909,7769030,0
2011-10-07,13.962,14.032,13.746,13.825,6023441,0
2011-10-10,14.135,14.294,14.106,14.28,5222432,0
2011-10-11,13.949,14.225,13.881,14.183,6711423,0
2011-10-12,14.523,14.695,14.494,14.537,6546809,0
2011-10-13,14.397,14.563,14.259,14.556,4706256,0
2011-10-14,14.709,14.767,14.609,14.753,3812644,0
2011-10-17,14.682,14.702,14.329,14.35,4815355,0
2011-10-18,14.19,14.57,14.037,14.474,5120886,0
2011-10-19,14.356,14.432,14.219,14.267,3411811,0
2011-10-20,14.267,14.28,13.864,14.045,4949816,0
2011-10-21,14.499,14.624,14.421,14.581,4806632,0
2011-10-24,14.461,14.868,14.453,14.792,3983708,0
2011-10-25,14.585,14.636,14.398,14.522,6080522,0
2011-10-26,14.802,14.853,14.384,14.695,5890153,0
2011-10-27,15.402,15.769,15.236,15.589,8610514,0
2011-10-28,15.332,15.459,15.293,15.452,4636031,0
2011-10-31,15.128,15.141,14.767,14.781,7187745,0
2011-11-01,14.075,14.377,13.967,14.27,10973894,0
2011-11-02,14.241,14.312,14.024,14.162,7770479,0
2011-11-03,14.499,14.601,14.211,14.543,5183535,0
2011-11-04,14.333,14.333,14.089,14.219,5037364,0
2011-11-07,14.219,14.276,13.995,14.241,4605968,0
2011-11-08,14.276,14.428,14.082,14.341,5779977,0
2011-11-09,13.693,13.719,13.439,13.454,8294846,0
2011-11-10,13.815,13.83,13.52,13.719,4256367,0
2011-11-11,13.881,14.118,13.864,14.009,3802117,0
2011-11-14,13.735,13.778,13.548,13.633,4252076,0
2011-11-15,13.497,13.554,13.323,13.418,4845334,0
2011-11-16,13.418,13.584,13.344,13.344,4789600,0
2011-11-17,13.468,13.584,13.287,13.36,5297228,0
2011-11-18,13.621,13.655,13.476,13.52,4572004,0
2011-11-21,13.225,13.259,13.05,13.195,5061495,0
2011-11-22,13.028,13.57,12.891,13.043,4742779,0
2011-11-23,12.667,12.689,12.445,12.502,8927323,0
2011-11-25,12.213,12.359,12.183,12.265,4589449,0
2011-11-28,12.913,13.006,12.84,12.906,5756562,0
2011-11-29,12.971,13.043,12.854,12.913,4342968,0
2011-11-30,13.492,13.561,13.431,13.525,7826112,0
2011-12-01,13.584,13.605,13.389,13.462,4597408,0
2011-12-02,13.655,13.677,13.381,13.381,3522891,0
2011-12-05,13.719,13.728,13.476,13.548,3704037,0
2011-12-06,13.511,13.677,13.468,13.598,3065890,0
2011-12-07,13.295,13.527,13.201,13.483,3420780,0
2011-12-08,13.287,13.344,13.02,13.043,2805990,0
2011-12-09,13.158,13.396,13.143,13.323,3103643,0
2011-12-12,13.028,13.036,12.828,12.933,4535147,0
2011-12-13,12.87,12.948,12.386,12.494,6048189,0
2011-12-14,12.45,12.531,12.047,12.098,12376965,0
2011-12-15,12.265,12.277,12.133,12.162,6139976,0
2011-12-16,12.199,12.234,11.945,11.997,6733940,0
2011-12-19,12.207,12.22,11.961,11.983,7045495,0
2011-12-20,12.248,12.408,12.234,12.364,6625941,0
2011-12-21,12.277,12.299,12.142,12.234,6933210,0
2011-12-22,12.265,12.417,12.234,12.4,3629375,0
2011-12-23,12.43,12.48,12.386,12.458,3579923,0
2011-12-27,12.437,12.502,12.408,12.408,3447109,0
2011-12-28,12.386,12.392,12.083,12.148,4059390,0
2011-12-29,12.112,12.351,12.089,12.33,4822604,0
2011-12-30,12.361,12.493,12.338,12.401,3793615,0
2012-01-03,12.725,12.906,12.704,12.789,4502440,0
2012-01-04,12.524,12.567,12.364,12.502,3339615,0
2012-01-05,12.12,12.227,12.01,12.162,4943555,0
2012-01-06,12.178,12.178,11.925,11.961,4615324,0
2012-01-09,12.127,12.133,11.925,12.04,3348411,0
2012-01-10,12.342,12.372,12.256,12.335,4370965,0
2012-01-11,12.22,12.342,12.154,12.342,2561865,0
2012-01-12,12.524,12.524,12.351,12.45,3378982,0
2012-01-13,12.213,12.248,12.027,12.234,3627508,0
2012-01-17,12.372,12.509,12.33,12.417,2621120,0
2012-01-18,12.342,12.417,12.227,12.33,3247336,0
2012-01-19,12.466,12.617,12.364,12.617,4085482,0
2012-01-20,12.48,12.524,12.417,12.524,2730783,0
2012-01-23,12.595,12.66,12.48,12.56,3448279,0
2012-01-24,12.364,12.417,12.299,12.4,7559696,0
2012-01-25,12.256,12.509,12.162,12.474,6263000,0
2012-01-26,12.654,12.725,12.573,12.617,9080876,0
2012-01-27,12.551,12.777,12.551,12.748,4393410,0
2012-01-30,12.502,12.602,12.474,12.595,2777168,0
2012-01-31,12.656,12.67,12.485,12.57,3528045,0
2012-02-01,12.768,12.883,12.718,12.811,2794244,0
2012-02-02,12.676,12.781,12.624,12.768,3529122,0
2012-02-03,12.589,12.768,12.567,12.768,4812974,0
2012-02-06,12.56,12.683,12.531,12.581,8233083,0
2012-02-07,12.589,12.755,12.531,12.704,8886587,0
2012-02-08,12.781,12.848,12.638,12.789,5528916,0
2012-02-09,12.828,12.863,12.725,12.805,3923690,0
2012-02-10,12.458,12.524,12.4,12.417,5967026,0
2012-02-13,12.458,12.502,12.381,12.466,3170268,0
2012-02-14,12.422,12.458,12.314,12.4,3925573,0
2012-02-15,12.364,12.364,12.178,12.227,7267998,0
2012-02-16,12.003,12.285,11.969,12.277,5348771,0
2012-02-17,12.445,12.474,12.33,12.437,5532345,0
2012-02-21,12.524,12.624,12.466,12.531,4567361,0
2012-02-22,12.466,12.502,12.408,12.445,3472872,0
2012-02-23,12.364,12.381,12.299,12.381,3776601,0
2012-02-24,12.359,12.487,12.335,12.445,5447231,0
2012-02-27,12.359,12.516,12.335,12.487,2709619,0
2012-02-28,12.381,12.537,12.359,12.516,3843066,0
2012-02-29,12.493,12.554,12.3,12.331,4306697,0
2012-03-01,12.364,12.466,12.33,12.445,4683034,0
2012-03-02,12.256,12.306,12.191,12.293,5090884,0
2012-03-05,12.22,12.285,12.148,12.241,5897979,0
2012-03-06,11.925,11.961,11.794,11.794,9276214,0
2012-03-07,11.736,11.81,11.671,11.766,4136831,0
2012-03-08,11.932,12.083,11.911,12.055,3340194,0
2012-03-09,11.903,11.938,11.823,11.911,3414958,0
2012-03-12,11.823,11.844,11.716,11.787,3774663,0
2012-03-13,11.781,12.003,11.752,11.989,4352790,0
2012-03-14,12.003,12.019,11.851,11.895,2844953,0
2012-03-15,11.874,12.027,11.823,12.01,4369364,0
2012-03-16,12.098,12.207,12.098,12.162,5779682,0
2012-03-19,12.241,12.466,12.22,12.4,4521623,0
2012-03-20,12.4,12.537,12.351,12.458,3879086,0
2012-03-21,12.422,12.445,12.241,12.306,3125718,0
2012-03-22,12.142,12.234,12.12,12.199,3168569,0
2012-03-23,12.098,12.183,12.003,12.162,4545608,0
2012-03-26,12.12,12.199,12.089,12.191,3283157,0
2012-03-27,12.112,12.12,12.01,12.019,3530224,0
2012-03-28,12.003,12.019,11.802,11.867,4014173,0
2012-03-29,11.686,11.759,11.658,11.752,4765061,0
2012-03-30,11.854,11.879,11.748,11.84,3193760,0
2012-04-02,11.68,11.895,11.666,11.888,4777058,0
2012-04-03,11.773,11.781,11.522,11.573,5938497,0
2012-04-04,11.394,11.402,11.233,11.285,7636320,0
2012-04-05,11.07,11.233,11.041,11.187,4150631,0
2012-04-09,11.124,11.195,11.08,11.174,3607719,0
2012-04-10,11.109,11.145,10.833,10.858,7953581,0
2012-04-11,11.166,11.195,11.088,11.109,7900198,0
2012-04-12,10.929,11.109,10.922,11.08,3794318,0
2012-04-13,10.777,10.8,10.577,10.683,10697431,0
2012-04-16,10.742,10.77,10.603,10.713,7426304,0
2012-04-17,10.817,10.984,10.779,10.931,6418876,0
2012-04-18,10.561,10.698,10.511,10.532,6702250,0
2012-04-19,10.317,10.394,10.206,10.274,10729273,0
2012-04-20,10.467,10.611,10.438,10.538,6417152,0
2012-04-23,10.251,10.301,10.178,10.266,8850293,0
2012-04-24,10.338,10.597,10.338,10.511,5179367,0
2012-04-25,10.879,10.906,10.69,10.755,6927153,0
2012-04-26,10.611,10.734,10.555,10.69,4792910,0
2012-04-27,10.817,10.871,10.685,10.863,5524565,0
2012-04-30,10.694,10.709,10.494,10.556,5977217,0
2012-05-01,10.61,10.732,10.563,10.618,4582518,0
2012-05-02,10.135,10.206,10.1,10.195,12697930,0
2012-05-03,10.209,10.264,10.117,10.164,4363427,0
2012-05-04,10.318,10.364,10.186,10.217,6976310,0
2012-05-07,10.373,10.561,10.33,10.526,5451736,0
2012-05-08,10.618,10.632,10.433,10.563,7127055,0
2012-05-09,10.209,10.379,10.172,10.318,5526107,0
2012-05-10,10.618,10.663,10.502,10.625,8346497,0
2012-05-11,10.232,10.447,10.179,10.232,9684122,0
2012-05-14,10.11,10.127,10.01,10.017,5462856,0
2012-05-15,9.764,9.918,9.61,9.641,7535728,0
2012-05-16,9.727,9.811,9.4873,9.504,7559219,0
2012-05-17,9.54,9.557,9.4315,9.4962,5289606,0
2012-05-18,9.718,9.733,9.526,9.587,11427563,0
2012-05-21,9.564,9.687,9.564,9.687,6742864,0
2012-05-22,9.727,9.78,9.601,9.648,6271297,0
2012-05-23,9.403,9.4099,9.1326,9.2861,9215960,0
2012-05-24,9.3942,9.4413,9.1025,9.1797,13003970,0
2012-05-25,9.1175,9.2728,9.111,9.2108,13228240,0
2012-05-29,8.8953,8.9576,8.7637,8.826,8383104,0
2012-05-30,8.6259,8.6259,8.4341,8.4953,11285021,0
2012-05-31,8.5727,8.5871,8.3799,8.5103,7685630,0
2012-06-01,8.5799,8.6493,8.4419,8.5871,9370040,0
2012-06-04,8.9953,9.079,8.9331,9.0188,8915101,0
2012-06-05,8.9331,9.0113,8.8421,8.8727,6940796,0
2012-06-06,9.095,9.2861,9.0555,9.2794,5782513,0
2012-06-07,9.3039,9.3403,9.0555,9.079,5751747,0
2012-06-08,9.2728,9.4413,9.1947,9.4266,5976515,0
2012-06-11,9.572,9.572,9.2249,9.2343,5696268,0
2012-06-12,9.4775,9.4962,9.2569,9.4638,3941742,0
2012-06-13,9.3873,9.4873,9.357,9.4099,4636465,0
2012-06-14,9.509,9.625,9.4638,9.58,5161826,0
2012-06-15,9.679,9.71,9.54,9.625,4172682,0
2012-06-18,9.2409,9.2794,9.1411,9.2173,5535834,0
2012-06-19,9.4775,9.679,9.4413,9.61,4274724,0
2012-06-20,9.625,9.741,9.564,9.671,3358219,0
2012-06-21,9.84,9.873,9.4775,9.504,4091239,0
2012-06-22,9.887,9.909,9.733,9.78,4180635,0
2012-06-25,9.357,9.3942,9.2484,9.3095,3338540,0
2012-06-26,9.2728,9.3256,9.1486,9.2484,4273973,0
2012-06-27,9.2569,9.3873,9.2173,9.3403,3488672,0
2012-06-28,9.3707,9.4736,9.3403,9.455,4264278,0
2012-06-29,9.918,10.103,9.879,10.072,6058764,0
2012-07-02,10.01,10.11,9.94,10.103,4453102,0
2012-07-03,10.056,10.186,10.032,10.179,3396966,0
2012-07-05,9.788,10.01,9.665,9.727,5350966,0
2012-07-06,9.4315,9.4481,9.3039,9.357,6091227,0
2012-07-09,9.403,9.4266,9.3177,9.3805,4222949,0
2012-07-10,9.455,9.4962,9.2728,9.3039,9421655,0
2012-07-11,9.4638,9.58,9.4413,9.526,3970493,0
2012-07-12,9.2343,9.2409,9.111,9.1947,4037623,0
2012-07-13,9.2249,9.4315,9.2249,9.3873,3350781,0
2012-07-16,9.2108,9.2794,9.0649,9.2569,3894325,0
2012-07-17,9.3805,9.4099,9.1797,9.357,3279527,0
2012-07-18,9.2173,9.4177,9.2108,9.3707,3231519,0
2012-07-19,9.4413,9.4962,9.3491,9.4413,5002480,0
2012-07-20,8.7494,8.7953,8.5871,8.6413,16610231,0
2012-07-23,8.3492,8.5409,8.2878,8.526,4756877,0
2012-07-24,8.3107,8.3492,7.9949,8.0418,7562331,0
2012-07-25,8.1885,8.2495,7.7347,7.88,18984002,0
2012-07-26,8.2573,8.6033,8.1264,8.3195,14207521,0
2012-07-27,8.5727,8.826,8.5574,8.8106,10995679,0
2012-07-30,8.6718,8.8034,8.6565,8.7322,5475100,0
2012-07-31,8.7106,8.8106,8.6871,8.726,3554163,0
2012-08-01,8.726,8.8646,8.6799,8.7322,3334043,0
2012-08-02,8.3031,8.5181,8.1179,8.2266,4124420,0
2012-08-03,8.5574,8.8872,8.5339,8.7953,6934936,0
2012-08-06,9.1411,9.3628,9.1261,9.2644,7220555,0
2012-08-07,9.648,9.741,9.54,9.549,5512580,0
2012-08-08,9.504,9.594,9.4775,9.549,3546956,0
2012-08-09,9.4413,9.54,9.4099,9.4638,2713576,0
2012-08-10,9.3256,9.4481,9.2861,9.4266,1891030,0
2012-08-13,9.549,9.618,9.4177,9.4638,2021254,0
2012-08-14,9.564,9.61,9.4736,9.4962,1745238,0
2012-08-15,9.509,9.58,9.4873,9.533,2318621,0
2012-08-16,9.665,9.948,9.648,9.896,3805786,0
2012-08-17,10.156,10.164,9.994,10.041,4254230,0
2012-08-20,10.017,10.103,9.901,9.994,2419679,0
2012-08-21,10.063,10.202,10.041,10.086,5212839,0
2012-08-22,9.933,9.986,9.818,9.887,3628398,0
2012-08-23,9.803,9.865,9.687,9.78,2540536,0
2012-08-24,9.625,9.84,9.594,9.741,2597002,0
2012-08-27,9.78,9.887,9.748,9.764,1908742,0
2012-08-28,9.811,9.887,9.772,9.78,1884367,0
2012-08-29,9.718,9.727,9.641,9.656,1413602,0
2012-08-30,9.557,9.564,9.4177,9.4638,1971913,0
2012-08-31,9.687,9.748,9.572,9.656,1593349,0
2012-09-04,10.132,10.164,9.986,10.041,4485888,0
2012-09-05,10.164,10.186,9.986,10.01,2645366,0
2012-09-06,10.264,10.625,10.264,10.556,5818527,0
2012-09-07,10.901,10.973,10.839,10.931,7688296,0
2012-09-10,10.803,10.879,10.732,10.741,3009159,0
2012-09-11,10.827,11.126,10.803,11.024,6186793,0
2012-09-12,11.317,11.355,11.187,11.211,3820319,0
2012-09-13,11.216,11.372,11.07,11.332,3611871,0
2012-09-14,11.664,11.871,11.501,11.548,5822435,0
2012-09-17,11.525,11.639,11.44,11.479,2963019,0
2012-09-18,11.384,11.447,11.285,11.332,2811668,0
2012-09-19,11.325,11.409,11.239,11.34,2274517,0
2012-09-20,11.064,11.14,11.047,11.109,2764985,0
2012-09-21,11.248,11.294,11.179,11.179,2617021,0
2012-09-24,11.041,11.132,10.994,11.07,2903339,0
2012-09-25,11.07,11.171,10.963,10.973,2948852,0
2012-09-26,10.618,10.625,10.486,10.548,5496204,0
2012-09-27,10.632,10.694,10.486,10.641,2607632,0
2012-09-28,10.44,10.44,10.172,10.209,3500320,0
2012-10-01,10.31,10.394,10.172,10.217,3273279,0
2012-10-02,10.494,10.532,10.347,10.402,3077868,0
2012-10-03,10.426,10.433,10.156,10.332,1684979,0
2012-10-04,10.318,10.472,10.28,10.433,1990049,0
2012-10-05,10.579,10.685,10.51,10.532,1785234,0
2012-10-08,10.433,10.526,10.394,10.517,1174744,0
2012-10-09,10.318,10.347,10.094,10.094,2996569,0
2012-10-10,10.056,10.063,9.94,9.98,2758548,0
2012-10-11,10.048,10.139,10.017,10.026,1600326,0
2012-10-12,10.196,10.217,10.026,10.063,1763989,0
2012-10-15,10.041,10.103,9.994,10.103,1745494,0
2012-10-16,10.433,10.532,10.426,10.494,2922632,0
2012-10-17,10.764,10.963,10.741,10.901,3247431,0
2012-10-18,10.803,10.948,10.764,10.81,1435151,0
2012-10-19,10.702,10.702,10.479,10.494,3060608,0
2012-10-22,10.526,10.539,10.402,10.456,2539448,0
2012-10-23,10.164,10.249,10.103,10.24,1760535,0
2012-10-24,10.249,10.28,10.148,10.196,1690322,0
2012-10-25,10.179,10.186,10.032,10.086,2086008,0
2012-10-26,10.048,10.11,10.002,10.002,4613713,0
2012-10-31,10.227,10.256,10.056,10.103,1755355,0
2012-11-01,10.179,10.217,10.094,10.139,1355822,0
2012-11-02,10.172,10.172,10.032,10.094,1566728,0
2012-11-05,9.948,9.964,9.849,9.896,1539992,0
2012-11-06,9.971,10.132,9.964,10.017,1616005,0
2012-11-07,9.918,9.926,9.764,9.825,2046484,0
2012-11-08,9.84,9.909,9.695,9.695,1926921,0
2012-11-09,9.618,9.833,9.61,9.71,2449687,0
2012-11-12,9.687,9.71,9.648,9.671,1812928,0
2012-11-13,9.641,9.879,9.625,9.764,1841328,0
2012-11-14,9.901,9.957,9.757,9.788,2088549,0
2012-11-15,9.909,10.887,9.803,9.818,3741639,0
2012-11-16,9.865,9.887,9.687,9.803,2309672,0
2012-11-19,9.873,10.032,9.856,9.948,2012029,0
2012-11-20,9.856,9.971,9.818,9.909,1408398,0
2012-11-21,9.986,10.017,9.901,9.94,1319189,0
2012-11-23,10.117,10.209,10.11,10.148,1037635,0
2012-11-26,10.103,10.148,10.086,10.139,1231892,0
2012-11-27,10.01,10.026,9.901,9.94,2231271,0
2012-11-28,9.825,10.002,9.811,9.98,1675809,0
2012-11-29,10.032,10.086,9.971,10.041,1712075,0
2012-11-30,10.002,10.086,9.971,10.017,1419440,0
2012-12-03,10.08,10.11,9.98,9.994,1719870,0
2012-12-04,10.063,10.202,10.017,10.026,2716354,0
2012-12-05,10.072,10.094,10.002,10.026,2096217,0
2012-12-06,10.041,10.056,9.948,10.026,1667617,0
2012-12-07,9.948,9.957,9.849,9.918,1892866,0
2012-12-10,9.772,9.865,9.748,9.793,1882463,0
2012-12-11,9.926,10.032,9.918,9.98,1759916,0
2012-12-12,10.048,10.139,10.041,10.086,1925589,0
2012-12-13,10.139,10.217,10.094,10.11,2679410,0
2012-12-14,10.179,10.264,10.156,10.24,2083419,0
2012-12-17,10.179,10.217,10.127,10.172,1657416,0
2012-12-18,10.209,10.318,10.202,10.295,1847492,0
2012-12-19,10.426,10.426,10.28,10.301,2005391,0
2012-12-20,10.325,10.364,10.28,10.347,2008634,0
2012-12-21,10.286,10.357,10.264,10.357,2239436,0
2012-12-24,10.357,10.364,10.232,10.256,1008904,0
2012-12-26,10.264,10.379,10.202,10.301,1971011,0
2012-12-27,10.479,10.494,10.342,10.402,2256221,0
2012-12-28,10.172,10.286,10.132,10.172,2072951,0
2012-12-31,10.179,10.426,10.041,10.371,2546622,0
2013-01-02,10.587,10.618,10.486,10.563,2136146,0
2013-01-03,10.472,10.51,10.386,10.417,1055214,0
2013-01-04,10.433,10.51,10.402,10.486,793583,0
2013-01-07,10.402,10.502,10.379,10.464,713197,0
2013-01-08,10.479,10.502,10.379,10.426,794174,0
2013-01-09,10.741,10.894,10.726,10.827,1940005,0
2013-01-10,10.994,11.101,10.984,11.087,2334595,0
2013-01-11,11.179,11.248,11.155,11.216,2063443,0
2013-01-14,11.285,11.325,11.239,11.294,1485482,0
2013-01-15,11.179,11.239,11.148,11.224,956937,0
2013-01-16,11.101,11.211,11.041,11.041,1001412,0
2013-01-17,11.192,11.216,11.148,11.171,880203,0
2013-01-18,11.117,11.132,11.041,11.093,1024025,0
2013-01-22,11.109,11.126,10.973,11.078,1160675,0
2013-01-23,11.033,11.056,10.948,10.984,1532626,0
2013-01-24,11.024,11.14,11.002,11.033,1449487,0
2013-01-25,11.233,11.256,11.117,11.132,8373655,0
2013-01-28,11.239,11.256,11.155,11.163,1619267,0
2013-01-29,11.211,11.271,11.179,11.224,1021306,0
2013-01-30,11.248,11.279,11.171,11.179,1230810,0
2013-01-31,11.171,11.224,11.033,11.041,2858937,0
2013-02-01,10.931,11.002,10.848,10.924,2038384,0
2013-02-04,10.726,10.726,10.342,10.342,3877668,0
2013-02-05,10.556,10.648,10.539,10.563,3173285,0
2013-02-06,10.426,10.502,10.402,10.502,1323734,0
2013-02-07,10.456,10.486,10.24,10.325,1688821,0
2013-02-08,10.273,10.342,10.249,10.295,1121480,0
2013-02-11,10.227,10.249,10.164,10.186,1445020,0
2013-02-12,10.172,10.318,10.132,10.264,2194166,0
2013-02-13,10.402,10.447,10.332,10.364,1761555,0
2013-02-14,10.132,10.217,10.103,10.164,1358856,0
2013-02-15,10.08,10.103,9.856,9.887,4729655,0
2013-02-19,9.994,10.048,9.98,10.026,2169777,0
2013-02-20,9.98,9.986,9.741,9.748,1699154,0
2013-02-21,9.625,9.702,9.549,9.618,1728251,0
2013-02-22,9.741,9.865,9.695,9.849,1518464,0
2013-02-25,10.232,10.28,9.564,9.594,6490403,0
2013-02-26,9.71,9.772,9.4638,9.557,5969892,0
2013-02-27,9.671,9.926,9.665,9.901,3085901,0
2013-02-28,9.948,10.127,9.901,10.01,2724276,0
2013-03-01,10.041,10.11,9.98,10.094,1767668,0
2013-03-04,10.342,10.479,10.325,10.464,4010568,0
2013-03-05,10.602,10.718,10.572,10.641,2830758,0
2013-03-06,10.702,10.718,10.563,10.587,1991983,0
2013-03-07,10.779,10.894,10.755,10.803,2323168,0
2013-03-08,11.126,11.233,11.047,11.148,4032575,0
2013-03-11,11.024,11.093,10.994,11.093,1356719,0
2013-03-12,11.109,11.155,10.984,11.017,1846957,0
2013-03-13,10.979,11.047,10.917,11.009,1679735,0
2013-03-14,11.325,11.501,11.317,11.501,6240169,0
2013-03-15,11.44,11.518,11.394,11.493,4270217,0
2013-03-18,11.078,11.294,11.064,11.155,3234798,0
2013-03-19,11.332,11.384,11.07,11.179,2649292,0
2013-03-20,11.463,11.501,11.317,11.348,2501345,0
2013-03-21,11.192,11.348,11.101,11.224,1456823,0
2013-03-22,11.379,11.479,11.355,11.379,1908074,0
2013-03-25,11.384,11.384,10.732,10.794,5947358,0
2013-03-26,10.595,10.656,10.51,10.526,7964670,0
2013-03-27,10.286,10.379,10.264,10.332,2673011,0
2013-03-28,10.41,10.456,10.318,10.386,3161026,0
2013-04-01,10.342,10.394,10.217,10.264,2182329,0
2013-04-02,10.386,10.472,10.318,10.386,7783821,0
2013-04-03,10.264,10.295,10.11,10.139,2932745,0
2013-04-04,10.286,10.386,10.209,10.332,2482272,0
2013-04-05,10.24,10.379,10.209,10.364,2019659,0
2013-04-08,10.357,10.41,10.196,10.402,2242509,0
2013-04-09,10.556,10.602,10.44,10.548,1863628,0
2013-04-10,10.732,10.871,10.718,10.803,2797689,0
2013-04-11,10.747,10.894,10.702,10.817,2270720,0
2013-04-12,10.764,10.879,10.732,10.871,1794599,0
2013-04-15,10.755,10.786,10.61,10.61,2054189,0
2013-04-16,10.755,10.771,10.632,10.702,1300356,0
2013-04-17,10.632,10.632,10.379,10.472,2271580,0
2013-04-18,10.61,10.618,10.402,10.479,1712450,0
2013-04-19,10.61,10.694,10.526,10.579,1496503,0
2013-04-22,10.709,10.779,10.672,10.771,1614494,0
2013-04-23,10.871,10.94,10.786,10.887,4770481,0
2013-04-24,11.041,11.155,11.017,11.087,2029627,0
2013-04-25,11.047,11.14,10.994,11.009,1935377,0
2013-04-26,10.948,11.002,10.931,10.979,1126901,0
2013-04-29,11.117,11.216,11.093,11.187,3710224,0
2013-04-30,11.202,11.248,11.171,11.202,1564211,0
2013-05-01,10.984,11.239,10.871,11.171,1108532,0
2013-05-02,11.126,11.256,11.109,11.192,1647499,0
2013-05-03,11.355,11.455,11.332,11.426,2073458,0
2013-05-06,11.363,11.372,11.263,11.309,1271381,0
2013-05-07,11.355,11.394,11.248,11.256,2224905,0
2013-05-08,11.239,11.309,11.202,11.294,1937569,0
2013-05-09,11.155,11.187,11.033,11.064,1354389,0
2013-05-10,11.047,11.078,10.963,11.056,1158832,0
2013-05-13,10.948,10.984,10.863,10.931,1383075,0
2013-05-14,10.917,11.033,10.917,10.963,990757,0
2013-05-15,10.924,11.047,10.909,11.041,1181633,0
2013-05-16,11.041,11.07,10.924,10.973,1332429,0
2013-05-17,10.963,11.087,10.94,11.07,1044805,0
2013-05-20,10.871,10.973,10.839,10.924,1679539,0
2013-05-21,10.839,10.979,10.779,10.917,1695697,0
2013-05-22,10.827,10.973,10.656,10.726,2714326,0
2013-05-23,10.679,10.81,10.632,10.786,1158362,0
2013-05-24,10.587,10.685,10.572,10.679,980597,0
2013-05-28,10.994,11.033,10.827,10.839,1390061,0
2013-05-29,10.827,10.863,10.764,10.827,1403276,0
2013-05-30,10.732,10.81,10.709,10.771,885976,0
2013-05-31,10.595,10.632,10.479,10.494,1178081,0
2013-06-03,10.479,10.556,10.402,10.539,1224915,0
2013-06-04,10.539,10.602,10.472,10.548,970640,0
2013-06-05,10.479,10.494,10.394,10.41,942226,0
2013-06-06,10.51,10.579,10.402,10.532,1366345,0
2013-06-07,10.51,10.61,10.41,10.579,2969217,0
2013-06-10,10.486,10.548,10.417,10.44,1385083,0
2013-06-11,10.286,10.417,10.264,10.325,1210124,0
2013-06-12,10.572,10.587,10.332,10.364,1380298,0
2013-06-13,10.332,10.417,10.286,10.394,1220248,0
2013-06-14,10.301,10.347,10.202,10.209,1799273,0
2013-06-17,10.548,10.587,10.433,10.486,2495796,0
2013-06-18,10.556,10.641,10.548,10.563,1385183,0
2013-06-19,10.456,10.464,10.217,10.24,1406961,0
2013-06-20,10.072,10.264,9.849,9.964,4434645,0
2013-06-21,10.017,10.032,9.803,9.901,1906349,0
2013-06-24,9.633,9.78,9.618,9.687,2070859,0
2013-06-25,9.793,9.818,9.687,9.772,1567050,0
2013-06-26,9.909,9.933,9.856,9.909,2358804,0
2013-06-27,9.933,10.017,9.909,9.957,1747743,0
2013-06-28,10.136,10.177,10.075,10.122,1906174,0
2013-07-01,9.986,10.048,9.957,10.01,3690713,0
2013-07-02,9.865,9.879,9.702,9.733,1813005,0
2013-07-03,9.618,9.718,9.601,9.687,1839994,0
2013-07-05,9.788,9.811,9.695,9.788,1486620,0
2013-07-08,9.901,9.971,9.84,9.873,1284299,0
2013-07-09,10.002,10.002,9.865,9.887,1235381,0
2013-07-10,9.909,10.026,9.879,9.971,1406896,0
2013-07-11,10.117,10.202,10.048,10.179,1660033,0
2013-07-12,9.865,9.909,9.78,9.896,1434394,0
2013-07-15,9.933,10.017,9.926,10.002,1356830,0
2013-07-16,9.887,9.994,9.849,9.948,1322213,0
2013-07-17,9.933,9.933,9.788,9.849,2719201,0
2013-07-18,9.833,9.964,9.818,9.957,927567,0
2013-07-19,9.94,10.01,9.933,9.971,769130,0
2013-07-22,10.01,10.249,9.986,10.196,1798455,0
2013-07-23,10.447,10.494,10.394,10.402,1959776,0
2013-07-24,10.325,10.433,10.24,10.364,2273855,0
2013-07-25,10.539,10.694,10.526,10.663,2096823,0
2013-07-26,10.764,10.827,10.726,10.794,4303642,0
2013-07-29,10.741,10.747,10.672,10.702,1188212,0
2013-07-30,10.879,10.894,10.786,10.848,1659244,0
2013-07-31,10.817,10.973,10.817,10.909,4547033,0
2013-08-01,10.973,11.047,10.94,11.047,1398295,0
2013-08-02,10.984,11.101,10.979,11.093,1167855,0
2013-08-05,11.024,11.087,10.994,11.078,1363996,0
2013-08-06,11.064,11.07,10.931,10.94,1171726,0
2013-08-07,11.002,11.117,10.984,11.117,1374335,0
2013-08-08,11.148,11.263,11.14,11.248,1427513,0
2013-08-09,11.224,11.248,11.163,11.202,1080805,0
2013-08-12,11.148,11.148,11.078,11.148,908570,0
2013-08-13,11.109,11.148,11.056,11.132,833647,0
2013-08-14,11.126,11.126,11.041,11.07,1337057,0
2013-08-15,10.979,11.148,10.817,11.109,1622282,0
2013-08-16,11.155,11.279,11.14,11.233,1596469,0
2013-08-19,11.07,11.078,10.931,10.94,1254209,0
2013-08-20,10.879,10.931,10.81,10.879,1350718,0
2013-08-21,10.803,10.901,10.771,10.786,1096710,0
2013-08-22,10.901,10.994,10.887,10.973,747751,0
2013-08-23,10.984,11.047,10.948,11.041,727934,0
2013-08-26,11.064,11.078,10.979,10.994,959374,0
2013-08-27,10.81,10.879,10.685,10.702,1147216,0
2013-08-28,10.579,10.726,10.563,10.672,1414453,0
2013-08-29,10.587,10.632,10.539,10.563,1279338,0
2013-08-30,10.793,10.802,10.667,10.715,1406063,0
2013-09-03,10.595,10.656,10.517,10.548,1066206,0
2013-09-04,10.517,10.656,10.479,10.648,1401688,0
2013-09-05,10.656,10.764,10.641,10.755,1081499,0
2013-09-06,10.863,10.955,10.779,10.917,1532522,0
2013-09-09,10.894,11.024,10.879,10.984,849710,0
2013-09-10,11.109,11.163,11.101,11.155,1857200,0
2013-09-11,11.233,11.355,11.211,11.309,2416087,0
2013-09-12,11.309,11.417,11.309,11.363,1417493,0
2013-09-13,11.409,11.44,11.332,11.402,1310248,0
2013-09-16,11.554,11.562,11.493,11.51,2221536,0
2013-09-17,11.525,11.579,11.51,11.531,942981,0
2013-09-18,11.525,11.901,11.463,11.864,3225494,0
2013-09-19,11.792,11.81,11.726,11.77,1806802,0
2013-09-20,11.748,11.77,11.632,11.632,1749296,0
2013-09-23,11.656,11.701,11.579,11.664,1609891,0
2013-09-24,11.594,11.708,11.572,11.632,1449238,0
2013-09-25,11.671,11.762,11.632,11.685,1156882,0
2013-09-26,11.824,11.915,11.801,11.879,1333730,0
2013-09-27,11.985,12.039,11.938,11.985,1344286,0
2013-09-30,12.239,12.302,12.216,12.231,1146123,0
2013-10-01,12.101,12.179,12.085,12.131,1431106,0
2013-10-02,12.3,12.347,12.21,12.324,2438485,0
2013-10-03,12.3,12.361,12.254,12.308,1609771,0
2013-10-04,12.478,12.554,12.47,12.524,2030828,0
2013-10-07,12.392,12.47,12.356,12.418,1536057,0
2013-10-08,12.431,12.431,12.331,12.347,1608350,0
2013-10-09,12.448,12.6,12.44,12.57,2050494,0
2013-10-10,12.807,12.947,12.802,12.917,2931177,0
2013-10-11,12.863,12.947,12.839,12.909,1736930,0
2013-10-14,12.947,13.046,12.947,13.038,1456007,0
2013-10-15,12.993,13.07,12.97,13.046,2092868,0
2013-10-16,13.315,13.322,13.201,13.255,4711074,0
2013-10-17,13.278,13.525,13.247,13.507,3872567,0
2013-10-18,13.623,13.677,13.57,13.638,1964878,0
2013-10-21,13.699,13.878,13.693,13.807,2572340,0
2013-10-22,13.739,13.855,13.722,13.855,1970575,0
2013-10-23,13.547,13.577,13.438,13.478,2087395,0
2013-10-24,13.592,13.646,13.539,13.6,1714074,0
2013-10-25,13.455,13.478,13.379,13.469,1816415,0
2013-10-28,13.438,13.577,13.384,13.554,1848211,0
2013-10-29,13.654,13.708,13.623,13.693,1065721,0
2013-10-30,13.539,13.547,13.379,13.407,1538033,0
2013-10-31,13.828,13.93,13.747,13.803,2355986,0
2013-11-01,13.353,13.408,13.242,13.337,2748977,0
2013-11-04,13.392,13.425,13.337,13.416,1130659,0
2013-11-05,13.211,13.29,13.124,13.242,1837129,0
2013-11-06,13.337,13.44,13.307,13.37,1025816,0
2013-11-07,13.196,13.211,12.825,12.825,2908236,0
2013-11-08,13.029,13.132,12.974,13.116,1559598,0
2013-11-11,13.109,13.179,13.091,13.132,698542,0
2013-11-12,13.02,13.091,12.927,12.958,831418,0
2013-11-13,12.967,13.156,12.933,13.14,1223128,0
2013-11-14,12.996,13.078,12.95,13.015,1179217,0
2013-11-15,13.109,13.132,13.02,13.101,737044,0
2013-11-18,13.274,13.297,13.179,13.196,1079359,0
2013-11-19,13.091,13.147,13.053,13.078,1156877,0
2013-11-20,12.911,12.974,12.675,12.713,1364302,0
2013-11-21,12.792,12.902,12.778,12.887,869335,0
2013-11-22,13.029,13.069,12.996,13.045,876226,0
2013-11-25,13.02,13.038,12.887,12.92,1118854,0
2013-11-26,12.967,13.029,12.92,13.005,1212677,0
2013-11-27,13.029,13.078,12.95,12.958,885656,0
2013-11-29,13.029,13.069,12.967,12.982,580901,0
2013-12-02,12.761,12.807,12.689,12.697,896919,0
2013-12-03,12.579,12.675,12.532,12.579,887357,0
2013-12-04,12.429,12.564,12.405,12.532,1159764,0
2013-12-05,12.468,12.532,12.359,12.374,1044520,0
2013-12-06,12.374,12.46,12.327,12.46,978207,0
2013-12-09,12.452,12.483,12.396,12.405,1393397,0
2013-12-10,12.483,12.546,12.46,12.483,847208,0
2013-12-11,12.429,12.452,12.278,12.302,969079,0
2013-12-12,12.254,12.318,12.177,12.246,1089458,0
2013-12-13,12.239,12.239,12.121,12.209,635782,0
2013-12-16,12.333,12.42,12.302,12.359,1035645,0
2013-12-17,12.318,12.327,12.246,12.264,766980,0
2013-12-18,12.374,12.509,12.271,12.477,1228658,0
2013-12-19,12.437,12.509,12.429,12.5,1363008,0
2013-12-20,12.509,12.555,12.468,12.5,1136102,0
2013-12-23,12.579,12.611,12.546,12.57,967728,0
2013-12-24,12.579,12.682,12.579,12.682,714022,0
2013-12-26,12.665,12.736,12.65,12.73,786770,0
2013-12-27,12.848,12.854,12.768,12.848,1654054,0
2013-12-30,12.816,12.871,12.778,12.871,1580297,0
2013-12-31,12.871,12.92,12.84,12.911,982470,0
2014-01-02,12.587,12.587,12.452,12.483,1123653,0
2014-01-03,12.555,12.555,12.5,12.515,831481,0
2014-01-06,12.57,12.602,12.524,12.546,758877,0
2014-01-07,12.689,12.792,12.682,12.745,754020,0
2014-01-08,12.816,12.854,12.778,12.801,990627,0
2014-01-09,12.967,12.974,12.801,12.864,3053813,0
2014-01-10,13.045,13.179,13.029,13.17,1453129,0
2014-01-13,13.14,13.22,13.061,13.091,1396486,0
2014-01-14,13.211,13.307,13.132,13.29,1001513,0
2014-01-15,13.266,13.378,13.266,13.353,729065,0
2014-01-16,13.297,13.32,13.22,13.314,863521,0
2014-01-17,13.32,13.384,13.266,13.283,1620212,0
2014-01-21,13.384,13.384,13.196,13.258,856599,0
2014-01-22,13.14,13.156,13.045,13.061,624660,0
2014-01-23,13.156,13.165,12.911,12.982,4402281,0
2014-01-24,12.532,12.532,12.31,12.31,4513179,0
2014-01-27,12.278,12.31,12.169,12.216,2951939,0
2014-01-28,12.231,12.35,12.216,12.278,1709919,0
2014-01-29,12.151,12.302,12.129,12.209,2129768,0
2014-01-30,12.333,12.365,12.254,12.341,1310416,0
2014-01-31,12.041,12.209,12.032,12.136,1001555,0
2014-02-03,12.065,12.073,11.814,11.829,2099929,0
2014-02-04,11.883,11.938,11.837,11.868,1189104,0
2014-02-05,11.796,11.86,11.742,11.82,1394088,0
2014-02-06,12.027,12.129,12.027,12.113,819212,0
2014-02-07,12.246,12.333,12.216,12.318,2897220,0
2014-02-10,12.136,12.151,12.073,12.136,877020,0
2014-02-11,12.073,12.239,12.073,12.209,731297,0
2014-02-12,12.05,12.151,12.041,12.104,818772,0
2014-02-13,12.032,12.254,12.032,12.254,766196,0
2014-02-14,12.216,12.254,12.183,12.254,618138,0
2014-02-18,12.209,12.254,12.169,12.183,1668020,0
2014-02-19,12.231,12.359,12.209,12.224,1165874,0
2014-02-20,12.224,12.278,12.191,12.239,1618364,0
2014-02-21,12.246,12.296,12.224,12.254,754458,0
2014-02-24,12.318,12.389,12.287,12.302,1731796,0
2014-02-25,12.341,12.359,12.209,12.302,1454540,0
2014-02-26,12.318,12.405,12.151,12.231,2080445,0
2014-02-27,12.009,12.151,12.001,12.136,1515416,0
2014-02-28,12.05,12.081,11.962,12.027,1587174,0
2014-03-03,11.829,11.985,11.758,11.876,4361371,0
2014-03-04,11.994,12.159,11.979,12.136,1283001,0
2014-03-05,12.151,12.2,12.121,12.136,1105266,0
2014-03-06,12.396,12.483,12.389,12.477,1519341,0
2014-03-07,12.445,12.445,12.278,12.374,2458501,0
2014-03-10,12.437,12.546,12.389,12.546,1747105,0
2014-03-11,12.445,12.491,12.341,12.365,1585223,0
2014-03-12,12.327,12.381,12.278,12.35,1119816,0
2014-03-13,12.327,12.333,11.994,12.05,1281417,0
2014-03-14,11.931,12.032,11.883,11.956,1332211,0
2014-03-17,12.065,12.177,12.058,12.159,900148,0
2014-03-18,12.239,12.333,12.216,12.296,1572524,0
2014-03-19,12.231,12.287,11.985,12.073,1771243,0
2014-03-20,12.032,12.177,12.001,12.136,1524501,0
2014-03-21,12.151,12.264,12.018,12.05,957228,0
2014-03-24,12.151,12.216,11.994,12.183,2296142,0
2014-03-25,12.065,12.177,12.018,12.136,1734260,0
2014-03-26,12.113,12.136,11.97,11.985,2641716,0
2014-03-27,12.058,12.2,12.05,12.183,3132378,0
2014-03-28,12.374,12.445,12.35,12.429,1416443,0
2014-03-31,12.564,12.587,12.42,12.477,1397183,0
2014-04-01,12.538,12.546,12.46,12.515,1288491,0
2014-04-02,12.445,12.509,12.429,12.477,677034,0
2014-04-03,12.57,12.627,12.532,12.564,1082658,0
2014-04-04,12.57,12.634,12.483,12.483,906370,0
2014-04-07,12.658,12.721,12.641,12.682,3428528,0
2014-04-08,12.641,12.73,12.618,12.65,2100303,0
2014-04-09,12.896,12.911,12.768,12.896,1259237,0
2014-04-10,12.807,12.831,12.611,12.611,1047353,0
2014-04-11,12.491,12.594,12.477,12.524,909300,0
2014-04-14,12.57,12.73,12.509,12.706,1371827,0
2014-04-15,12.745,12.783,12.524,12.682,1833002,0
2014-04-16,12.801,12.84,12.745,12.831,1047635,0
2014-04-17,12.816,12.92,12.801,12.854,766554,0
2014-04-21,12.871,12.911,12.864,12.887,376957,0
2014-04-22,12.982,12.996,12.927,12.99,696860,0
2014-04-23,13.083,13.091,13.02,13.045,850217,0
2014-04-24,13.078,13.147,13.005,13.091,1284589,0
2014-04-25,13.061,13.078,12.896,12.902,713301,0
2014-04-28,12.967,13.061,12.95,13.061,1142782,0
2014-04-29,13.147,13.196,13.101,13.17,863259,0
2014-04-30,13.187,13.258,13.156,13.233,1064663,0
2014-05-01,13.283,13.416,13.251,13.337,1744243,0
2014-05-02,13.315,13.389,13.299,13.357,1092874,0
2014-05-05,13.332,13.495,13.332,13.463,740961,0
2014-05-06,13.529,13.601,13.504,13.512,1177091,0
2014-05-07,13.57,13.611,13.504,13.561,873163,0
2014-05-08,13.486,13.601,13.486,13.504,796185,0
2014-05-09,13.054,13.177,12.939,13.169,4995369,0
2014-05-12,13.258,13.291,13.209,13.275,1260800,0
2014-05-13,13.275,13.341,13.242,13.323,1042519,0
2014-05-14,13.446,13.553,13.446,13.486,1253720,0
2014-05-15,13.504,13.504,13.309,13.389,1041802,0
2014-05-16,13.471,13.578,13.463,13.578,737367,0
2014-05-19,13.486,13.553,13.446,13.521,809335,0
2014-05-20,13.413,13.446,13.357,13.398,1143830,0
2014-05-21,13.405,13.471,13.381,13.463,1377788,0
2014-05-22,13.456,13.48,13.438,13.438,803770,0
2014-05-23,13.381,13.504,13.374,13.438,895766,0
2014-05-27,13.651,13.659,13.529,13.57,855755,0
2014-05-28,13.504,13.578,13.463,13.536,530106,0
2014-05-29,13.619,13.659,13.57,13.626,718220,0
2014-05-30,13.643,13.708,13.626,13.668,1039989,0
2014-06-02,13.692,13.692,13.593,13.611,754255,0
2014-06-03,13.57,13.585,13.536,13.544,613565,0
2014-06-04,13.438,13.529,13.398,13.504,1872616,0
2014-06-05,13.611,13.708,13.536,13.699,1017295,0
2014-06-06,13.748,13.814,13.708,13.805,999873,0
2014-06-09,13.733,13.881,13.724,13.881,742773,0
2014-06-10,13.798,13.805,13.748,13.805,561619,0
2014-06-11,13.741,13.748,13.643,13.668,749297,0
2014-06-12,13.765,13.847,13.717,13.748,960857,0
2014-06-13,13.814,13.862,13.774,13.824,939226,0
2014-06-16,13.774,13.838,13.748,13.832,1058872,0
2014-06-17,13.765,13.832,13.741,13.758,1172742,0
2014-06-18,13.971,14.158,13.961,14.158,1922209,0
2014-06-19,14.264,14.304,14.165,14.198,889110,0
2014-06-20,14.158,14.223,14.084,14.214,868120,0
2014-06-23,14.141,14.189,14.1,14.189,663972,0
2014-06-24,14.117,14.207,14.035,14.068,775370,0
2014-06-25,13.905,14.051,13.905,13.977,1251571,0
2014-06-26,14.035,14.042,13.838,14.018,784528,0
2014-06-27,13.952,14.011,13.887,14.011,681232,0
2014-06-30,13.952,14.042,13.952,14.018,780024,0
2014-07-01,14.1,14.15,14.06,14.076,755435,0
2014-07-02,13.847,13.985,13.832,13.936,1637113,0
2014-07-03,14.035,14.15,14.027,14.117,931215,0
2014-07-07,13.862,13.929,13.856,13.921,1684092,0
2014-07-08,13.765,13.782,13.643,13.717,1038183,0
2014-07-09,13.748,13.887,13.733,13.881,619216,0
2014-07-10,13.463,13.57,13.446,13.504,3872998,0
2014-07-11,13.48,13.529,13.405,13.521,1412127,0
2014-07-14,13.536,13.544,13.486,13.521,674787,0
2014-07-15,13.495,13.521,13.357,13.431,1047566,0
2014-07-16,13.529,13.611,13.463,13.57,1137347,0
2014-07-17,13.422,13.486,13.251,13.267,945524,0
2014-07-18,13.251,13.405,13.227,13.389,961778,0
2014-07-21,13.291,13.315,13.258,13.309,908365,0
2014-07-22,13.398,13.422,13.357,13.357,661688,0
2014-07-23,13.374,13.389,13.323,13.348,618618,0
2014-07-24,13.471,13.495,13.422,13.463,725609,0
2014-07-25,13.456,13.486,13.374,13.405,4687771,0
2014-07-28,13.422,13.48,13.381,13.471,3650081,0
2014-07-29,13.521,13.521,13.405,13.422,1839829,0
2014-07-30,13.504,13.601,13.431,13.585,1860807,0
2014-07-31,13.341,13.366,13.201,13.267,1538303,0
2014-08-01,13.194,13.251,13.136,13.194,946205,0
2014-08-04,13.153,13.153,13.054,13.153,827982,0
2014-08-05,12.858,12.858,12.694,12.736,1988242,0
2014-08-06,12.793,12.891,12.793,12.85,889647,0
2014-08-07,12.752,12.784,12.539,12.572,1384943,0
2014-08-08,12.671,12.761,12.621,12.752,4234504,0
2014-08-11,12.711,12.752,12.679,12.687,708406,0
2014-08-12,12.687,12.802,12.687,12.744,1034468,0
2014-08-13,12.809,12.842,12.744,12.802,974460,0
2014-08-14,12.827,12.827,12.768,12.793,621283,0
2014-08-15,12.973,13.005,12.72,12.827,1786721,0
2014-08-18,12.868,12.868,12.818,12.85,724919,0
2014-08-19,12.827,12.85,12.784,12.842,765444,0
2014-08-20,12.72,12.784,12.711,12.761,525248,0
2014-08-21,12.868,12.899,12.827,12.85,2141843,0
2014-08-22,12.858,12.858,12.711,12.793,949066,0
2014-08-25,12.868,12.957,12.85,12.899,873646,0
2014-08-26,12.973,13.038,12.957,12.973,1091971,0
2014-08-27,13.072,13.095,13.021,13.054,1053958,0
2014-08-28,12.965,12.981,12.916,12.939,895789,0
2014-08-29,12.882,12.948,12.802,12.948,669295,0
2014-09-02,12.818,12.858,12.784,12.858,848019,0
2014-09-03,13.005,13.021,12.957,12.996,1126963,0
2014-09-04,13.03,13.095,12.973,12.996,796976,0
2014-09-05,13.104,13.129,13.021,13.085,599936,0
2014-09-08,13.015,13.03,12.924,12.965,695656,0
2014-09-09,12.891,12.908,12.842,12.891,1279085,0
2014-09-10,12.744,12.793,12.687,12.778,1804430,0
2014-09-11,12.539,12.581,12.515,12.581,2603270,0
2014-09-12,12.524,12.614,12.49,12.565,1179149,0
2014-09-15,12.565,12.581,12.515,12.547,813884,0
2014-09-16,12.59,12.703,12.572,12.655,1398002,0
2014-09-17,12.761,12.827,12.694,12.711,940409,0
2014-09-18,12.778,12.827,12.761,12.784,1145281,0
2014-09-19,12.875,12.924,12.834,12.875,2887157,0
2014-09-22,12.924,12.924,12.793,12.842,1246855,0
2014-09-23,12.784,12.842,12.752,12.752,1131445,0
2014-09-24,12.761,12.842,12.72,12.818,1345384,0
2014-09-25,12.768,12.768,12.637,12.671,1025970,0
2014-09-26,12.72,12.793,12.679,12.752,594702,0
2014-09-29,12.458,12.547,12.443,12.532,1028674,0
2014-09-30,12.532,12.646,12.481,12.556,788433,0
2014-10-01,12.556,12.565,12.458,12.476,924254,0
2014-10-02,12.449,12.458,12.196,12.335,1395731,0
2014-10-03,12.221,12.27,12.196,12.245,995237,0
2014-10-06,12.419,12.458,12.335,12.425,1101914,0
2014-10-07,12.335,12.343,12.23,12.23,1054765,0
2014-10-08,12.36,12.524,12.287,12.499,1129022,0
2014-10-09,12.36,12.384,12.116,12.148,1084743,0
2014-10-10,12.082,12.155,11.977,11.977,1203109,0
2014-10-13,12.099,12.124,11.984,11.992,1276526,0
2014-10-14,12.074,12.116,11.984,12.008,1993884,0
2014-10-15,11.894,11.911,11.64,11.871,2565258,0
2014-10-16,11.265,11.519,11.24,11.429,2412480,0
2014-10-17,11.519,11.534,11.445,11.478,1781655,0
2014-10-20,11.429,11.609,11.404,11.583,1333187,0
2014-10-21,11.64,11.731,11.625,11.715,2460442,0
2014-10-22,11.625,11.705,11.601,11.609,1441092,0
2014-10-23,11.781,11.845,11.731,11.796,1614357,0
2014-10-24,11.845,11.871,11.772,11.837,948555,0
2014-10-27,11.592,11.763,11.552,11.724,1003572,0
2014-10-28,12.089,12.14,12.041,12.124,1615153,0
2014-10-29,12.196,12.238,11.96,12.026,1435743,0
2014-10-30,11.763,12.041,11.763,11.999,1540573,0
2014-10-31,12.155,12.27,12.124,12.238,1334009,0
2014-11-03,12.254,12.27,12.116,12.221,2006490,0
2014-11-04,12.196,12.213,12.082,12.131,7456245,0
2014-11-05,12.245,12.254,12.164,12.196,1792396,0
2014-11-06,12.206,12.254,12.05,12.066,1330514,0
2014-11-07,11.918,12.008,11.845,12.008,1308184,0
2014-11-10,12.099,12.164,12.074,12.131,1505946,0
2014-11-11,12.311,12.425,12.303,12.343,1925756,0
2014-11-12,12.36,12.458,12.329,12.36,1282240,0
2014-11-13,12.409,12.499,12.384,12.443,1114983,0
2014-11-14,12.36,12.572,12.353,12.547,1751591,0
2014-11-17,12.572,12.657,12.539,12.623,1468254,0
2014-11-18,12.8,12.892,12.758,12.858,2445754,0
2014-11-19,12.918,12.933,12.791,12.833,1213538,0
2014-11-20,12.699,12.758,12.682,12.708,1247462,0
2014-11-21,12.91,12.976,12.883,12.968,1675507,0
2014-11-24,13.161,13.195,13.093,13.136,1872122,0
2014-11-25,13.32,13.32,13.245,13.287,1642961,0
2014-11-26,13.211,13.295,13.202,13.261,1551206,0
2014-11-28,13.396,13.438,13.388,13.438,1027575,0
2014-12-01,13.363,13.413,13.304,13.345,1138413,0
2014-12-02,13.354,13.43,13.337,13.396,2180323,0
2014-12-03,13.463,13.523,13.446,13.497,1718832,0
2014-12-04,13.555,13.555,13.413,13.471,2040782,0
2014-12-05,13.69,13.775,13.665,13.766,1757879,0
2014-12-08,13.69,13.716,13.59,13.606,1771942,0
2014-12-09,13.514,13.581,13.404,13.487,2179422,0
2014-12-10,13.487,13.514,13.354,13.354,2726815,0
2014-12-11,13.371,13.506,13.337,13.363,1453985,0
2014-12-12,13.202,13.229,12.892,12.892,1965930,0
2014-12-15,12.993,13.018,12.556,12.556,2412251,0
2014-12-16,12.212,12.547,12.195,12.405,2747316,0
2014-12-17,12.356,12.556,12.321,12.488,2607636,0
2014-12-18,12.565,12.665,12.514,12.657,1659413,0
2014-12-19,12.381,12.439,12.321,12.337,2693174,0
2014-12-22,12.396,12.464,12.356,12.414,1400414,0
2014-12-23,12.43,12.488,12.422,12.455,1289566,0
2014-12-24,12.455,12.48,12.43,12.439,462226,0
2014-12-26,12.547,12.547,12.464,12.48,897786,0
2014-12-29,12.17,12.303,12.161,12.254,1651462,0
2014-12-30,12.136,12.136,12.053,12.07,1668439,0
2014-12-31,12.028,12.111,11.935,11.935,1313945,0
2015-01-02,11.978,12.043,11.91,11.993,1632974,0
2015-01-05,11.59,11.599,11.423,11.465,1793270,0
2015-01-06,11.398,11.507,11.272,11.296,3331318,0
2015-01-07,11.364,11.372,11.171,11.33,3996565,0
2015-01-08,11.423,11.531,11.414,11.472,2155201,0
2015-01-09,11.364,11.364,11.145,11.296,2008211,0
2015-01-12,11.38,11.414,11.272,11.313,2144191,0
2015-01-13,11.531,11.599,11.338,11.423,2408815,0
2015-01-14,11.472,11.524,11.398,11.472,1431334,0
2015-01-15,11.472,11.539,11.398,11.439,1293530,0
2015-01-16,11.516,11.624,11.481,11.608,1534281,0
2015-01-20,12.028,12.043,11.969,12.019,2364156,0
2015-01-21,11.917,12.152,11.917,12.146,3117470,0
2015-01-22,12.212,12.296,12.152,12.229,1723915,0
2015-01-23,12.346,12.473,12.33,12.372,2412712,0
2015-01-26,12.572,12.682,12.547,12.623,2350034,0
2015-01-27,12.675,12.716,12.623,12.675,1640322,0
2015-01-28,12.539,12.64,12.372,12.388,1724564,0
2015-01-29,12.631,12.758,12.598,12.758,1636657,0
2015-01-30,12.615,12.682,12.473,12.523,1639531,0
2015-02-02,12.187,12.346,12.17,12.321,1398843,0
2015-02-03,12.615,12.8,12.607,12.766,1508417,0
2015-02-04,12.572,12.64,12.448,12.455,2165237,0
2015-02-05,12.506,12.623,12.464,12.607,1461835,0
2015-02-06,12.539,12.572,12.381,12.422,1113299,0
2015-02-09,12.187,12.337,12.187,12.288,1466414,0
2015-02-10,12.514,12.531,12.381,12.514,951418,0
2015-02-11,12.303,12.337,12.212,12.271,1133345,0
2015-02-12,12.523,12.598,12.48,12.598,1120941,0
2015-02-13,12.682,12.69,12.531,12.607,1652178,0
2015-02-17,12.523,12.615,12.43,12.581,1364791,0
2015-02-18,12.531,12.581,12.448,12.539,1220243,0
2015-02-19,12.64,12.699,12.581,12.598,744701,0
2015-02-20,12.531,12.918,12.498,12.892,2367755,0
2015-02-23,12.69,12.766,12.682,12.724,1125479,0
2015-02-24,12.8,12.926,12.775,12.9,1602790,0
2015-02-25,13.103,13.153,13.079,13.136,1902592,0
2015-02-26,13.018,13.084,12.985,13.018,1441379,0
2015-02-27,12.926,13.061,12.858,13.01,1106733,0
2015-03-02,13.136,13.153,13.01,13.052,1154806,0
2015-03-03,12.918,12.933,12.808,12.868,1898957,0
2015-03-04,12.8,12.826,12.716,12.817,829402,0
2015-03-05,12.808,12.833,12.708,12.75,1009903,0
2015-03-06,12.565,12.572,12.372,12.381,948347,0
2015-03-09,12.356,12.372,12.245,12.288,1617368,0
2015-03-10,11.927,11.935,11.775,11.818,1454847,0
2015-03-11,11.775,11.818,11.667,11.726,914056,0
2015-03-12,11.8,11.859,11.732,11.85,1322329,0
2015-03-13,11.75,11.75,11.615,11.699,1596891,0
2015-03-16,11.759,11.809,11.732,11.732,824163,0
2015-03-17,11.732,11.818,11.681,11.8,1152184,0
2015-03-18,11.742,11.985,11.691,11.952,1304826,0
2015-03-19,11.691,11.766,11.59,11.624,2226503,0
2015-03-20,11.96,12.237,11.935,12.12,2409861,0
2015-03-23,12.396,12.414,12.312,12.381,1112061,0
2015-03-24,12.422,12.539,12.396,12.464,2612391,0
2015-03-25,12.448,12.488,12.362,12.362,1020500,0
2015-03-26,12.271,12.362,12.152,12.303,1158258,0
2015-03-27,12.303,12.33,12.179,12.254,902509,0
2015-03-30,12.245,12.263,12.146,12.161,659259,0
2015-03-31,11.978,12.085,11.96,12.053,904895,0
2015-04-01,12.12,12.161,11.985,12.136,927036,0
2015-04-02,12.204,12.296,12.204,12.279,1540573,0
2015-04-06,12.279,12.422,12.263,12.356,1137541,0
2015-04-07,12.12,12.146,12.035,12.07,1681119,0
2015-04-08,12.078,12.078,11.927,12.01,869527,0
2015-04-09,11.969,11.969,11.791,11.834,1458208,0
2015-04-10,11.766,11.868,11.732,11.85,1077412,0
2015-04-13,12.028,12.111,11.96,12.001,1332925,0
2015-04-14,12.136,12.229,12.111,12.161,1268154,0
2015-04-15,12.288,12.388,12.187,12.346,1189628,0
2015-04-16,12.396,12.439,12.303,12.371,1215856,0
2015-04-17,12.269,12.32,12.201,12.312,1300717,0
2015-04-20,12.227,12.381,12.218,12.295,1792376,0
2015-04-21,12.439,12.455,12.345,12.388,974250,0
2015-04-22,12.355,12.422,12.295,12.414,1080412,0
2015-04-23,12.43,12.678,12.405,12.634,1456300,0
2015-04-24,12.574,12.617,12.524,12.532,1436327,0
2015-04-27,12.634,12.702,12.593,12.593,867656,0
2015-04-28,12.634,12.822,12.574,12.804,2304522,0
2015-04-29,12.822,12.939,12.728,12.762,2155300,0
2015-04-30,12.864,12.991,12.829,12.872,1505413,0
2015-05-01,12.906,13.025,12.898,13.008,1008397,0
2015-05-04,12.998,13.059,12.966,12.974,1841781,0
2015-05-05,12.864,12.872,12.744,12.78,1536387,0
2015-05-06,12.957,13.041,12.804,12.872,2546790,0
2015-05-07,12.773,12.931,12.746,12.87,1544423,0
2015-05-08,12.956,13.14,12.956,13.105,1689951,0
2015-05-11,13.148,13.219,13.026,13.061,1088455,0
2015-05-12,13.026,13.08,12.974,12.999,676556,0
2015-05-13,13.167,13.201,13.08,13.086,1022156,0
2015-05-14,12.956,13.08,12.956,13.061,935052,0
2015-05-15,12.931,13.043,12.877,13.018,901234,0
2015-05-18,12.833,12.931,12.807,12.877,1101267,0
2015-05-19,12.87,12.931,12.816,12.842,898473,0
2015-05-20,12.807,12.921,12.781,12.86,781649,0
2015-05-21,12.807,12.947,12.799,12.938,665052,0
2015-05-22,12.729,12.737,12.667,12.702,940081,0
2015-05-26,12.414,12.414,12.239,12.309,1625564,0
2015-05-27,12.256,12.449,12.231,12.414,892986,0
2015-05-28,12.37,12.501,12.291,12.492,1270379,0
2015-05-29,12.423,12.457,12.318,12.387,953456,0
2015-06-01,12.38,12.38,12.231,12.327,978999,0
2015-06-02,12.589,12.65,12.545,12.563,803134,0
2015-06-03,12.693,12.807,12.685,12.72,983862,0
2015-06-04,12.677,12.816,12.449,12.476,1214768,0
2015-06-05,12.299,12.396,12.256,12.318,1188591,0
2015-06-08,12.318,12.36,12.212,12.318,1804032,0
2015-06-09,12.309,12.36,12.212,12.309,767603,0
2015-06-10,12.519,12.702,12.501,12.615,1169167,0
2015-06-11,12.693,12.763,12.606,12.711,734485,0
2015-06-12,12.763,12.833,12.685,12.746,1405778,0
2015-06-15,12.466,12.597,12.449,12.589,681513,0
2015-06-16,12.457,12.553,12.431,12.519,556916,0
2015-06-17,12.528,12.545,12.37,12.476,1007753,0
2015-06-18,12.597,13.035,12.58,12.781,1955950,0
2015-06-19,12.763,12.773,12.677,12.729,1045017,0
2015-06-22,13.148,13.35,13.113,13.228,1687780,0
2015-06-23,13.183,13.219,13.096,13.113,1693934,0
2015-06-24,13.105,13.157,13.052,13.08,1007982,0
2015-06-25,13.086,13.123,12.982,13.07,1103087,0
2015-06-26,13.167,13.219,13.061,13.131,1071880,0
2015-06-29,12.685,12.746,12.536,12.563,1637483,0
2015-06-30,12.667,12.667,12.343,12.423,1198518,0
2015-07-01,12.519,12.536,12.396,12.44,1060906,0
2015-07-02,12.492,12.519,12.431,12.483,1220254,0
2015-07-06,12.037,12.143,11.94,11.984,2452739,0
2015-07-07,11.819,12.055,11.68,12.002,3484839,0
2015-07-08,11.819,11.872,11.731,11.775,1693267,0
2015-07-09,12.107,12.186,12.021,12.03,1791688,0
2015-07-10,12.781,12.816,12.685,12.789,2699533,0
2015-07-13,12.826,12.851,12.702,12.72,1404064,0
2015-07-14,12.816,12.877,12.799,12.833,1593576,0
2015-07-15,12.947,13.018,12.877,12.903,1949126,0
2015-07-16,13.148,13.219,13.105,13.167,1701383,0
2015-07-17,13.148,13.157,13.08,13.123,1235228,0
2015-07-20,13.228,13.296,13.209,13.235,1303357,0
2015-07-21,13.209,13.262,13.167,13.175,1221511,0
2015-07-22,13.219,13.28,13.123,13.192,1256947,0
2015-07-23,13.28,13.289,13.14,13.157,3551138,0
2015-07-24,13.157,13.209,13.096,13.113,1569241,0
2015-07-27,13.209,13.219,13.043,13.061,2491148,0
2015-07-28,13.157,13.175,13.07,13.148,2323798,0
2015-07-29,13.14,13.341,13.131,13.262,2420961,0
2015-07-30,13.262,13.262,13.131,13.228,2040653,0
2015-07-31,13.296,13.455,13.28,13.367,1822550,0
2015-08-03,13.507,13.578,13.377,13.429,1994984,0
2015-08-04,13.42,13.429,13.253,13.289,1428640,0
2015-08-05,13.437,13.507,13.393,13.455,1475964,0
2015-08-06,13.526,13.578,13.393,13.463,1760785,0
2015-08-07,13.306,13.384,13.289,13.35,1129035,0
2015-08-10,13.445,13.56,13.445,13.542,1207337,0
2015-08-11,13.56,13.594,13.437,13.472,1233874,0
2015-08-12,13.341,13.489,13.272,13.472,3258163,0
2015-08-13,13.315,13.341,13.272,13.28,997008,0
2015-08-14,13.123,13.192,13.105,13.183,891729,0
2015-08-17,12.947,13.07,12.903,13.07,1265292,0
2015-08-18,12.991,13.105,12.947,13.026,2913749,0
2015-08-19,12.886,13.035,12.851,12.956,2231093,0
2015-08-20,12.851,12.86,12.711,12.711,1067765,0
2015-08-21,12.755,12.833,12.501,12.509,2013905,0
2015-08-24,12.221,12.466,12.03,12.125,4933989,0
2015-08-25,12.553,12.563,12.143,12.186,3300914,0
2015-08-26,12.327,12.335,12.03,12.309,4746473,0
2015-08-27,12.431,12.553,12.36,12.501,2262757,0
2015-08-28,12.38,12.449,12.327,12.431,1411837,0
2015-08-31,12.343,12.36,12.204,12.309,1310215,0
2015-09-01,12.055,12.055,11.853,11.924,1670863,0
2015-09-02,11.81,11.836,11.643,11.731,4312554,0
2015-09-03,11.704,11.792,11.635,11.697,2343916,0
2015-09-04,11.494,11.538,11.398,11.46,1335477,0
2015-09-08,11.749,11.853,11.74,11.836,1837067,0
2015-09-09,12.011,12.046,11.766,11.775,1310444,0
2015-09-10,11.627,11.67,11.575,11.635,1105683,0
2015-09-11,11.398,11.451,11.355,11.443,733410,0
2015-09-14,11.398,11.407,11.241,11.303,1498483,0
2015-09-15,11.338,11.433,11.321,11.39,1695552,0
2015-09-16,11.469,11.565,11.443,11.513,2063858,0
2015-09-17,11.582,11.704,11.443,11.617,5045166,0
2015-09-18,11.224,11.268,11.101,11.136,2884372,0
2015-09-21,11.067,11.11,10.953,11.014,1068223,0
2015-09-22,10.769,10.769,10.578,10.655,4610217,0
2015-09-23,10.655,10.681,10.497,10.551,1815348,0
2015-09-24,10.463,10.541,10.392,10.507,1870176,0
2015-09-25,10.717,10.751,10.602,10.638,1408064,0
2015-09-28,10.497,10.515,10.429,10.437,1543491,0
2015-09-29,10.445,10.507,10.402,10.48,1528432,0
2015-09-30,10.532,10.558,10.454,10.532,1531861,0
2015-10-01,10.497,10.515,10.315,10.419,1454703,0
2015-10-02,10.253,10.507,10.2,10.507,1766310,0
2015-10-05,10.971,11.04,10.944,11.031,1352003,0
2015-10-06,11.024,11.207,11.024,11.154,1396062,0
2015-10-07,11.294,11.398,11.207,11.258,4195159,0
2015-10-08,11.024,11.233,11.005,11.215,1598732,0
2015-10-09,11.364,11.469,11.346,11.469,3188892,0
2015-10-12,11.46,11.494,11.417,11.433,1413472,0
2015-10-13,11.224,11.373,11.215,11.25,1235686,0
2015-10-14,11.129,11.163,11.031,11.067,1895480,0
2015-10-15,11.058,11.163,11.014,11.154,1521802,0
2015-10-16,11.215,11.329,11.197,11.321,1732704,0
2015-10-19,11.172,11.215,11.145,11.215,1008827,0
2015-10-20,11.04,11.058,10.966,11.024,1076929,0
2015-10-21,11.024,11.067,10.961,10.987,904760,0
2015-10-22,11.284,11.478,11.241,11.407,1484995,0
2015-10-23,11.617,11.653,11.513,11.582,1104002,0
2015-10-26,11.538,11.635,11.538,11.609,823371,0
2015-10-27,11.398,11.451,11.364,11.381,849319,0
2015-10-28,11.407,11.591,11.364,11.469,1103315,0
2015-10-29,11.417,11.487,11.407,11.451,637732,0
2015-10-30,11.469,11.609,11.46,11.521,932537,0
2015-11-02,11.653,11.68,11.582,11.635,1193523,0
2015-11-03,11.6,11.836,11.575,11.758,2839333,0
2015-11-04,11.801,11.81,11.653,11.68,1476665,0
2015-11-05,11.792,11.81,11.68,11.687,1531747,0
2015-11-06,11.426,11.478,11.294,11.381,2191542,0
2015-11-09,11.303,11.303,11.136,11.197,2166627,0
2015-11-10,11.241,11.284,11.207,11.268,2141702,0
2015-11-11,11.407,11.46,11.346,11.355,919049,0
2015-11-12,11.172,11.258,11.145,11.163,1107088,0
2015-11-13,11.11,11.18,11.048,11.129,1296955,0
2015-11-16,11.119,11.245,11.119,11.235,1095816,0
2015-11-17,11.398,11.507,11.372,11.426,1946922,0
2015-11-18,11.38,11.398,11.173,11.299,1770242,0
2015-11-19,11.318,11.38,11.29,11.335,1093597,0
2015-11-20,11.327,11.353,11.2,11.218,1279600,0
2015-11-23,10.966,11.011,10.884,10.912,1325988,0
2015-11-24,10.876,11.011,10.867,10.966,1508076,0
2015-11-25,10.894,11.021,10.867,10.983,1332204,0
2015-11-27,11.074,11.092,11.021,11.056,627481,0
2015-11-30,11.056,11.101,11.029,11.056,1289366,0
2015-12-01,11.092,11.119,11.002,11.083,1168749,0
2015-12-02,10.983,11.083,10.894,10.93,5258189,0
2015-12-03,11.137,11.155,10.912,10.93,2686043,0
2015-12-04,10.813,10.912,10.786,10.912,5051699,0
2015-12-07,10.921,10.921,10.804,10.858,2397945,0
2015-12-08,10.65,10.705,10.597,10.632,2113427,0
2015-12-09,10.66,10.813,10.579,10.65,2026163,0
2015-12-10,10.525,10.587,10.497,10.507,2119940,0
2015-12-11,10.443,10.488,10.344,10.363,1987319,0
2015-12-14,10.308,10.335,10.136,10.227,2282757,0
2015-12-15,10.525,10.579,10.426,10.443,1870901,0
2015-12-16,10.533,10.579,10.443,10.542,8141716,0
2015-12-17,10.56,10.56,10.371,10.398,4050215,0
2015-12-18,10.119,10.146,10.029,10.047,2954510,0
2015-12-21,9.966,10.002,9.83,9.876,2166219,0
2015-12-22,9.966,10.029,9.912,9.992,1787486,0
2015-12-23,10.191,10.263,10.181,10.254,1991314,0
2015-12-24,10.353,10.353,10.29,10.326,629147,0
2015-12-28,10.245,10.254,10.154,10.181,1629939,0
2015-12-29,10.245,10.299,10.191,10.273,1095695,0
2015-12-30,10.209,10.236,10.146,10.181,1342040,0
2015-12-31,10.02,10.02,9.939,9.966,1246710,0
2016-01-04,9.75,9.768,9.563,9.74,2402996,0
2016-01-05,9.65,9.682,9.533,9.668,1851475,0
2016-01-06,9.4785,9.605,9.4609,9.56,2322731,0
2016-01-07,9.516,9.623,9.4971,9.516,5895898,0
2016-01-08,9.57,9.579,9.2992,9.3256,2629925,0
2016-01-11,9.353,9.3707,9.1994,9.272,1954363,0
2016-01-12,9.3354,9.3442,9.1731,9.272,1561180,0
2016-01-13,9.3619,9.3893,9.1007,9.1279,2631973,0
2016-01-14,9.0649,9.222,9.0018,9.1816,2104008,0
2016-01-15,8.9472,8.9933,8.8215,8.8574,1937333,0
2016-01-19,8.9024,9.0103,8.8394,8.9024,2247567,0
2016-01-20,8.7403,8.7673,8.5331,8.7222,2317360,0
2016-01-21,8.7403,8.9024,8.6322,8.8755,4345956,0
2016-01-22,9.191,9.3076,9.1816,9.2625,2850168,0
2016-01-25,9.2268,9.2268,9.1054,9.1101,1868499,0
2016-01-26,9.1816,9.3168,9.1552,9.3076,1696415,0
2016-01-27,9.3168,9.4334,9.2446,9.2992,2268810,0
2016-01-28,9.353,9.3619,9.1364,9.2268,1793441,0
2016-01-29,9.3354,9.4707,9.3039,9.453,3170653,0
2016-02-01,9.3442,9.4334,9.2898,9.3981,2452769,0
2016-02-02,9.1994,9.2088,9.0103,9.0291,2093907,0
2016-02-03,9.0103,9.096,8.7988,9.0733,2641952,0
2016-02-04,9.191,9.3579,9.1816,9.3256,2070731,0
2016-02-05,9.4707,9.511,9.3932,9.4256,2294886,0
2016-02-08,9.2182,9.2898,9.142,9.254,2588768,0
2016-02-09,8.9115,8.9745,8.7133,8.7764,2455036,0
2016-02-10,9.0103,9.0733,8.9296,8.9567,3132565,0
2016-02-11,8.8079,8.8215,8.6186,8.6953,2357792,0
2016-02-12,8.7313,8.8215,8.6502,8.8034,1481619,0
2016-02-16,9.2182,9.2362,9.0555,9.1994,1560295,0
2016-02-17,9.3707,9.524,9.353,9.516,1574954,0
2016-02-18,9.506,9.506,9.3305,9.3619,3043344,0
2016-02-19,9.2182,9.3442,9.1552,9.3168,3857852,0
2016-02-22,9.407,9.4746,9.3893,9.4334,1284110,0
2016-02-23,9.3442,9.3619,9.1994,9.2268,1950357,0
2016-02-24,8.8935,9.0376,8.8349,9.0197,1943231,0
2016-02-25,9.3354,9.4158,9.2814,9.407,1632313,0
2016-02-26,8.9472,9.0066,8.9115,8.9472,1960240,0
2016-02-29,8.9745,9.0555,8.9296,8.9567,1614227,0
2016-03-01,9.2268,9.353,9.1637,9.3442,1461921,0
2016-03-02,9.506,9.632,9.4609,9.632,3457212,0
2016-03-03,9.605,9.74,9.582,9.731,939829,0
2016-03-04,9.785,9.804,9.65,9.695,1538071,0
2016-03-07,9.587,9.777,9.542,9.74,1173254,0
2016-03-08,9.75,9.768,9.678,9.695,1443427,0
2016-03-09,9.75,9.763,9.615,9.632,1802715,0
2016-03-10,9.884,10.011,9.68,9.794,2164068,0
2016-03-11,10.119,10.245,10.101,10.227,1741950,0
2016-03-14,10.155,10.174,10.091,10.119,959374,0
2016-03-15,10.002,10.02,9.939,9.975,1047887,0
2016-03-16,9.894,10.106,9.876,10.074,1224276,0
2016-03-17,10.119,10.169,10.038,10.136,1600749,0
2016-03-18,10.11,10.2,10.056,10.119,1859679,0
2016-03-21,10.119,10.136,10.051,10.101,1034788,0
2016-03-22,9.947,10.074,9.939,10.047,808342,0
2016-03-23,10.029,10.029,9.839,9.867,992479,0
2016-03-24,9.74,9.813,9.718,9.794,850818,0
2016-03-28,9.839,9.849,9.768,9.794,1024791,0
2016-03-29,9.857,10.061,9.839,10.047,1592476,0
2016-03-30,10.218,10.299,10.196,10.227,1699888,0
2016-03-31,10.091,10.146,10.02,10.029,2455302,0
2016-04-01,9.623,9.723,9.57,9.695,2316241,0
2016-04-04,9.605,9.66,9.57,9.605,1977378,0
2016-04-05,9.3076,9.3256,9.191,9.191,3901954,0
2016-04-06,9.2625,9.3619,9.2268,9.3619,1565723,0
2016-04-07,9.353,9.3981,9.2182,9.2446,1711166,0
2016-04-08,9.4971,9.56,9.4785,9.4971,983228,0
2016-04-11,9.57,9.628,9.4932,9.506,1470001,0
2016-04-12,9.4785,9.66,9.407,9.632,1552826,0
2016-04-13,9.641,9.695,9.587,9.668,1437921,0
2016-04-14,9.66,9.705,9.623,9.65,1086014,0
2016-04-15,9.768,9.813,9.731,9.75,934391,0
2016-04-18,9.4707,9.66,9.4432,9.623,1533344,0
2016-04-19,9.957,10.011,9.899,9.966,1920761,0
2016-04-20,10.11,10.129,9.975,10.002,2500335,0
2016-04-21,10.164,10.164,10.056,10.101,2141935,0
2016-04-22,10.002,10.02,9.912,9.966,1051923,0
2016-04-25,9.947,9.957,9.876,9.884,1655328,0
2016-04-26,10.002,10.047,9.975,10.011,1029602,0
2016-04-27,10.083,10.191,10.083,10.155,1029559,0
2016-04-28,9.992,10.11,9.992,10.029,1092799,0
2016-04-29,9.857,9.883,9.758,9.83,1942436,0
2016-05-02,9.857,9.857,9.777,9.839,889002,0
2016-05-03,9.687,9.695,9.533,9.56,1083279,0
2016-05-04,9.4256,9.4785,9.3619,9.3805,1267755,0
2016-05-05,9.506,9.506,9.3619,9.3893,1430201,0
2016-05-06,9.3707,9.506,9.3707,9.4883,1312543,0
2016-05-09,9.4883,9.516,9.353,9.3707,2051134,0
2016-05-10,9.4707,9.587,9.4609,9.57,898686,0
2016-05-11,9.4256,9.533,9.3981,9.4971,2416393,0
2016-05-12,9.758,9.849,9.668,9.723,2174135,0
2016-05-13,9.695,9.794,9.641,9.65,1918612,0
2016-05-16,9.665,9.833,9.665,9.778,2654265,0
2016-05-17,9.88,9.937,9.768,9.778,1331735,0
2016-05-18,9.786,9.89,9.683,9.768,1649710,0
2016-05-19,9.636,9.645,9.551,9.608,1212345,0
2016-05-20,9.665,9.702,9.598,9.608,1072307,0
2016-05-23,9.514,9.571,9.4952,9.504,1103249,0
2016-05-24,9.636,9.702,9.608,9.636,1162867,0
2016-05-25,9.852,9.951,9.852,9.88,874429,0
2016-05-26,9.993,10.04,9.966,9.984,714661,0
2016-05-27,9.993,9.994,9.89,9.919,894498,0
2016-05-31,9.975,9.993,9.758,9.815,1611114,0
2016-06-01,9.655,9.702,9.608,9.655,1340304,0
2016-06-02,9.655,9.692,9.618,9.683,1377002,0
2016-06-03,9.665,9.674,9.589,9.645,1095133,0
2016-06-06,9.636,9.721,9.627,9.683,865785,0
2016-06-07,9.758,9.801,9.744,9.758,895931,0
2016-06-08,9.768,9.786,9.721,9.739,672433,0
2016-06-09,9.655,9.692,9.542,9.571,708875,0
2016-06-10,9.2503,9.2785,9.1044,9.1468,1531129,0
2016-06-13,9.062,9.1656,9.0056,9.0244,1293825,0
2016-06-14,8.9679,9.0244,8.8457,8.902,1325352,0
2016-06-15,9.015,9.0715,8.9632,8.9868,1590206,0
2016-06-16,8.8268,9.0526,8.7468,9.0432,1322630,0
2016-06-17,9.0715,9.1562,8.9962,9.1091,2130949,0
2016-06-20,9.354,9.3726,9.2832,9.2973,1120492,0
2016-06-21,9.3726,9.514,9.3158,9.457,1496355,0
2016-06-22,9.532,9.566,9.4668,9.4854,1622656,0
2016-06-23,9.768,9.89,9.665,9.88,1265083,0
2016-06-24,8.2434,8.3751,8.074,8.1493,7022058,0
2016-06-27,7.9893,8.0175,7.8481,7.9987,3286780,0
2016-06-28,8.2434,8.268,8.1258,8.234,4296608,0
2016-06-29,8.6574,8.7421,8.6245,8.7045,7000866,0
2016-06-30,8.6857,8.9632,8.648,8.9209,3323465,0
2016-07-01,9.1279,9.1468,9.0151,9.0432,1889088,0
2016-07-05,8.8832,8.9209,8.6292,8.6386,2028903,0
2016-07-06,8.5068,8.6104,8.3845,8.5821,2580364,0
2016-07-07,8.6386,8.7139,8.5868,8.6198,1434540,0
2016-07-08,8.855,8.8644,8.7704,8.8174,1001152,0
2016-07-11,8.9585,8.9868,8.9068,8.9115,1182171,0
2016-07-12,9.3068,9.3354,9.1844,9.1938,1772257,0
2016-07-13,9.1279,9.1562,9.0479,9.0715,1342091,0
2016-07-14,9.2032,9.2785,9.1845,9.1938,1235398,0
2016-07-15,9.2032,9.2032,9.0903,9.1468,986011,0
2016-07-18,9.0809,9.2032,9.0338,9.0997,1481741,0
2016-07-19,8.9773,9.0244,8.9397,8.9868,960118,0
2016-07-20,9.1091,9.1185,9.0668,9.0809,4055273,0
2016-07-21,9.0244,9.0762,8.9962,9.0244,905990,0
2016-07-22,9.2785,9.2879,9.1373,9.2032,2628848,0
2016-07-25,9.175,9.1902,9.1232,9.1656,789640,0
2016-07-26,9.1656,9.2126,9.1562,9.1844,2657930,0
2016-07-27,9.4295,9.4854,9.3158,9.4197,4248445,0
2016-07-28,9.0903,9.1373,9.0432,9.1185,2043665,0
2016-07-29,9.1562,9.1938,9.1185,9.1844,948074,0
2016-08-01,9.1844,9.2315,9.1185,9.1373,1063987,0
2016-08-02,8.9585,8.9773,8.855,8.902,1369810,0
2016-08-03,8.855,8.9209,8.8268,8.902,1479007,0
2016-08-04,8.9773,9.062,8.9491,9.0526,1682039,0
2016-08-05,9.1373,9.1844,9.1101,9.175,1191742,0
2016-08-08,9.1938,9.222,9.1703,9.1844,616948,0
2016-08-09,9.2879,9.3726,9.2879,9.3158,1954741,0
2016-08-10,9.4383,9.4481,9.3824,9.3913,1513965,0
2016-08-11,9.4197,9.4903,9.4197,9.457,2408288,0
2016-08-12,9.504,9.537,9.4481,9.457,1995224,0
2016-08-15,9.4854,9.524,9.4668,9.4952,1309706,0
2016-08-16,9.4481,9.509,9.4334,9.4383,1072272,0
2016-08-17,9.4011,9.4197,9.3068,9.3824,724002,0
2016-08-18,9.4295,9.504,9.4295,9.4766,1316234,0
2016-08-19,9.2785,9.3491,9.222,9.3158,1427251,0
2016-08-22,9.2315,9.3158,9.2315,9.2785,1118635,0
2016-08-23,9.3726,9.4011,9.3068,9.3068,1168328,0
2016-08-24,9.3442,9.3795,9.2973,9.3068,789764,0
2016-08-25,9.3158,9.3726,9.2973,9.3068,910811,0
2016-08-26,9.4099,9.514,9.2362,9.2879,2647951,0
2016-08-29,9.2597,9.3354,9.2503,9.3158,967746,0
2016-08-30,9.3913,9.457,9.3354,9.3726,1528091,0
2016-08-31,9.4295,9.4854,9.3913,9.4668,2808996,0
2016-09-01,9.4952,9.524,9.4383,9.514,1922471,0
2016-09-02,9.589,9.618,9.504,9.598,1450623,0
2016-09-06,9.885,9.919,9.815,9.88,2102837,0
2016-09-07,10.013,10.107,10.008,10.069,2231561,0
2016-09-08,10.285,10.314,10.229,10.285,2591883,0
2016-09-09,10.22,10.248,10.116,10.116,1764291,0
2016-09-12,9.993,10.126,9.966,10.116,2065965,0
2016-09-13,9.796,9.829,9.655,9.721,1717700,0
2016-09-14,9.636,9.716,9.618,9.645,1413279,0
2016-09-15,9.58,9.655,9.524,9.618,1646983,0
2016-09-16,9.514,9.551,9.457,9.532,1138984,0
2016-09-19,9.608,9.655,9.542,9.58,1151537,0
2016-09-20,9.636,9.636,9.542,9.542,930834,0
2016-09-21,9.749,9.928,9.749,9.909,1343085,0
2016-09-22,10.134,10.191,10.045,10.069,1273368,0
2016-09-23,9.975,10.04,9.966,9.993,1003277,0
2016-09-26,9.852,9.88,9.805,9.805,1086320,0
2016-09-27,9.683,9.774,9.655,9.749,1206621,0
2016-09-28,9.833,9.909,9.768,9.899,728134,0
2016-09-29,9.946,9.975,9.627,9.655,2718808,0
2016-09-30,9.4383,9.542,9.4099,9.4854,3132340,0
2016-10-03,9.514,9.571,9.4766,9.561,942648,0
2016-10-04,9.561,9.58,9.3824,9.4295,2589975,0
2016-10-05,9.4481,9.457,9.3913,9.4099,1971663,0
2016-10-06,9.3256,9.3491,9.2832,9.2973,2692567,0
2016-10-07,9.1468,9.1468,9.015,9.0715,4275486,0
2016-10-10,9.1844,9.2032,9.1185,9.1373,1968342,0
2016-10-11,9.175,9.1844,9.0526,9.1279,2929256,0
2016-10-12,9.062,9.0856,9.0056,9.0526,1372273,0
2016-10-13,8.9303,9.0573,8.8879,9.0244,1662111,0
2016-10-14,9.1279,9.175,9.0856,9.0903,998099,0
2016-10-17,9.0715,9.095,9.015,9.0338,919606,0
2016-10-18,9.1279,9.1938,9.0856,9.1562,939862,0
2016-10-19,9.1562,9.2126,9.1373,9.1938,870227,0
2016-10-20,9.2973,9.3628,9.2738,9.354,1861045,0
2016-10-21,9.2409,9.2878,9.222,9.2785,1887614,0
2016-10-24,9.3913,9.4383,9.3354,9.354,1247636,0
2016-10-25,9.4481,9.457,9.3628,9.4099,1781976,0
2016-10-26,9.3442,9.4668,9.3442,9.3726,1706836,0
2016-10-27,9.2879,9.3628,9.2691,9.3256,1428864,0
2016-10-28,9.4011,9.5,9.3913,9.4383,1782882,0
2016-10-31,9.4854,9.542,9.457,9.542,1557412,0
2016-11-01,9.636,9.636,9.4383,9.4766,1501680,0
2016-11-02,9.457,9.4854,9.3256,9.3628,1571621,0
2016-11-03,9.3628,9.4011,9.3008,9.3256,1858302,0
2016-11-04,9.2409,9.2503,9.1468,9.1656,2077546,0
2016-11-07,9.2691,9.2973,9.2133,9.2597,2800342,0
2016-11-08,9.2032,9.2973,9.1656,9.2691,1665988,0
2016-11-09,8.9303,9.1091,8.9209,9.0715,2232761,0
2016-11-10,8.8363,8.8738,8.681,8.7421,2435110,0
2016-11-11,8.5727,8.5821,8.4598,8.488,1545200,0
2016-11-14,8.4221,8.441,8.3845,8.4127,1281918,0
2016-11-15,8.402,8.5099,8.3628,8.5001,3058340,0
2016-11-16,8.3138,8.4118,8.3138,8.3726,2557431,0
2016-11-17,8.5393,8.5772,8.4216,8.4413,1900158,0
2016-11-18,8.2942,8.304,8.2354,8.2648,1215075,0
2016-11-21,8.255,8.2844,8.2158,8.2746,1146196,0
2016-11-22,8.2942,8.3236,8.2501,8.304,1881583,0
2016-11-23,8.1765,8.2158,8.1667,8.206,1515755,0
2016-11-25,8.206,8.2158,8.1667,8.1864,772284,0
2016-11-28,8.1765,8.1765,8.0883,8.0981,1412317,0
2016-11-29,8.1471,8.2158,8.1275,8.1864,1905316,0
2016-11-30,8.1962,8.206,8.1079,8.1275,1593333,0
2016-12-01,8.0981,8.0981,8.0393,8.0687,1691114,0
2016-12-02,8.0197,8.0687,7.9903,8.0197,1323484,0
2016-12-05,8.0883,8.1569,8.0785,8.1177,1416895,0
2016-12-06,8.1962,8.2795,8.1765,8.2746,2515596,0
2016-12-07,8.2746,8.4118,8.2648,8.3824,1213933,0
2016-12-08,8.5099,8.5687,8.4609,8.5491,2274482,0
2016-12-09,8.5491,8.5785,8.5001,8.5687,1622917,0
2016-12-12,8.6373,8.7158,8.6275,8.6275,2129269,0
2016-12-13,8.8138,8.9118,8.7942,8.8628,3086541,0
2016-12-14,8.8432,8.8628,8.6618,8.6864,3266471,0
2016-12-15,8.7354,8.7844,8.6962,8.7452,2015641,0
2016-12-16,8.8236,8.9511,8.8089,8.9118,2333998,0
2016-12-19,8.902,8.9609,8.8922,8.8922,1242764,0
2016-12-20,8.9609,9.0491,8.9511,9.0491,1751407,0
2016-12-21,9.0001,9.0246,8.9756,8.9903,1730818,0
2016-12-22,8.853,8.8987,8.8334,8.853,1404935,0
2016-12-23,8.9805,9.0491,8.9805,8.9903,1553981,0
2016-12-27,8.9805,9.0099,8.9413,8.9511,1273825,0
2016-12-28,8.8628,8.9217,8.8383,8.853,1204809,0
2016-12-29,8.9609,9.0001,8.9217,8.9511,935032,0
2016-12-30,9.0197,9.0736,8.9805,9.0197,1567352,0
2017-01-03,9.0099,9.1471,8.9707,9.1373,1881699,0
2017-01-04,9.1962,9.2158,9.1373,9.1471,1522423,0
2017-01-05,9.3628,9.4805,9.3628,9.4707,4521232,0
2017-01-06,9.4217,9.4903,9.4119,9.4609,2695566,0
2017-01-09,9.4315,9.4903,9.4119,9.4609,1232196,0
2017-01-10,9.4609,9.4805,9.4413,9.4511,3007120,0
2017-01-11,9.3824,9.4609,9.3334,9.4609,1470043,0
2017-01-12,9.4805,9.569,9.4805,9.559,1190618,0
2017-01-13,9.569,9.588,9.53,9.549,4433625,0
2017-01-17,9.4609,9.549,9.4315,9.53,1691734,0
2017-01-18,9.53,9.539,9.4413,9.4609,1483213,0
2017-01-19,9.4413,9.4609,9.353,9.4217,1601178,0
2017-01-20,9.51,9.53,9.4217,9.4805,875528,0
2017-01-23,9.3726,9.4511,9.3432,9.4413,1412976,0
2017-01-24,9.4707,9.549,9.4609,9.53,1772669,0
2017-01-25,9.657,9.672,9.539,9.608,6352723,0
2017-01-26,9.539,9.544,9.4511,9.5,1142260,0
2017-01-27,9.4413,9.4805,9.4217,9.4707,1036915,0
2017-01-30,9.353,9.402,9.3138,9.402,1995874,0
2017-01-31,9.4511,9.5,9.402,9.4511,2430578,0
2017-02-01,9.3726,9.3775,9.255,9.3432,1336581,0
2017-02-02,9.4511,9.5,9.402,9.4217,2700684,0
2017-02-03,9.5,9.5,9.4511,9.4707,3245623,0
2017-02-06,9.3432,9.3628,9.3138,9.3138,1150534,0
2017-02-07,9.2844,9.2942,9.2354,9.2746,1117831,0
2017-02-08,9.2452,9.3236,9.1881,9.3138,974097,0
2017-02-09,9.4413,9.549,9.4413,9.5,1236216,0
2017-02-10,9.3628,9.4119,9.3432,9.3922,730139,0
2017-02-13,9.4609,9.4787,9.4217,9.4315,718405,0
2017-02-14,9.4903,9.51,9.4315,9.51,1197315,0
2017-02-15,9.5,9.637,9.4903,9.628,865193,0
2017-02-16,9.696,9.73,9.667,9.706,1202268,0
2017-02-17,9.647,9.686,9.593,9.677,824398,0
2017-02-21,9.657,9.706,9.618,9.706,1075320,0
2017-02-22,9.608,9.672,9.539,9.647,1038935,0
2017-02-23,9.863,9.912,9.814,9.863,1264635,0
2017-02-24,9.853,9.951,9.843,9.951,902452,0
2017-02-27,9.892,9.966,9.882,9.941,837296,0
2017-02-28,10.02,10.039,9.912,9.931,1276939,0
2017-03-01,10.147,10.245,10.128,10.216,1786239,0
2017-03-02,10.137,10.206,10.136,10.186,2266683,0
2017-03-03,10.275,10.353,10.216,10.343,2065826,0
2017-03-06,10.412,10.48,10.397,10.471,2819560,0
2017-03-07,10.412,10.49,10.412,10.471,1682895,0
2017-03-08,10.53,10.53,10.471,10.48,974542,0
2017-03-09,10.667,10.716,10.628,10.706,2054502,0
2017-03-10,10.755,10.794,10.726,10.784,1295964,0
2017-03-13,10.735,10.784,10.706,10.765,1502934,0
2017-03-14,10.579,10.593,10.539,10.579,1833624,0
2017-03-15,10.559,10.814,10.559,10.765,2317611,0
2017-03-16,10.912,11.03,10.912,11.01,2040407,0
2017-03-17,11.088,11.167,11.059,11.137,1878456,0
2017-03-20,11.069,11.079,10.971,11.01,1682038,0
2017-03-21,11.137,11.162,10.912,10.912,2237646,0
2017-03-22,11.03,11.049,10.99,11.02,2241425,0
2017-03-23,10.951,11.088,10.941,11.039,1191879,0
2017-03-24,11.039,11.088,11.01,11.049,1406726,0
2017-03-27,11.098,11.147,11.079,11.128,1414614,0
2017-03-28,11.098,11.162,11.083,11.137,1139648,0
2017-03-29,10.961,11.02,10.902,11.01,1218398,0
2017-03-30,10.961,10.995,10.941,10.951,689621,0
2017-03-31,10.902,11,10.892,10.971,1189159,0
2017-04-03,10.931,10.931,10.794,10.892,1095627,0
2017-04-04,10.833,10.961,10.804,10.941,1094906,0
2017-04-05,10.902,10.922,10.833,10.843,1422577,0
2017-04-06,10.882,10.951,10.853,10.873,1105775,0
2017-04-07,10.833,10.863,10.794,10.824,753748,0
2017-04-10,10.755,10.775,10.696,10.755,1285813,0
2017-04-11,10.814,10.843,10.725,10.833,1220155,0
2017-04-12,10.706,10.775,10.686,10.765,810062,0
2017-04-13,10.647,10.686,10.618,10.628,1178405,0
2017-04-17,10.726,10.755,10.686,10.745,940494,0
2017-04-18,10.657,10.686,10.598,10.667,1157152,0
2017-04-19,10.686,10.74,10.672,10.696,1422160,0
2017-04-20,10.804,10.843,10.765,10.765,1097287,0
2017-04-21,10.677,10.696,10.622,10.686,1116262,0
2017-04-24,11.137,11.186,11.108,11.147,1245636,0
2017-04-25,11.216,11.294,11.186,11.255,1036845,0
2017-04-26,11.069,11.103,11.01,11.039,1243642,0
2017-04-27,10.931,10.941,10.882,10.922,1100688,0
2017-04-28,10.902,10.907,10.843,10.882,1294836,0
2017-05-01,10.931,10.931,10.887,10.892,547818,0
2017-05-02,11.02,11.069,11.01,11.069,963729,0
2017-05-03,11.039,11.039,10.99,11,1061314,0
2017-05-04,11.118,11.255,11.113,11.245,1298248,0
2017-05-05,11.294,11.412,11.265,11.402,1443047,0
2017-05-08,11.245,11.255,11.181,11.206,1927283,0
2017-05-09,11.147,11.186,11.109,11.157,1251171,0
2017-05-10,11.088,11.181,11.079,11.167,1028603,0
2017-05-11,10.726,10.73,10.622,10.677,2211061,0
2017-05-12,10.726,10.833,10.696,10.833,1543721,0
2017-05-15,10.804,10.902,10.794,10.902,1034512,0
2017-05-16,11.02,11.02,10.951,11,1002432,0
2017-05-17,10.843,10.887,10.716,10.716,1690077,0
2017-05-18,10.52,10.647,10.49,10.637,2628445,0
2017-05-19,10.892,10.971,10.892,10.931,1430041,0
2017-05-22,11.02,11.049,10.971,10.98,1224274,0
2017-05-23,11.059,11.083,10.99,11.02,1053489,0
2017-05-24,10.922,10.98,10.902,10.98,945038,0
2017-05-25,11.079,11.118,11.059,11.079,1111325,0
2017-05-26,11,11.054,10.98,11.039,691325,0
2017-05-30,11.01,11.039,10.951,10.971,946194,0
2017-05-31,11.039,11.079,10.971,11,1646149,0
2017-06-01,10.931,11.01,10.904,11.01,834451,0
2017-06-02,11.088,11.118,11.069,11.118,728251,0
2017-06-05,11.02,11.098,11,11.088,993327,0
2017-06-06,11.079,11.162,11.079,11.118,1222836,0
2017-06-07,11.098,11.162,11.039,11.108,1264449,0
2017-06-08,11.108,11.109,11.069,11.098,1560335,0
2017-06-09,11.059,11.083,10.926,10.971,1646100,0
2017-06-12,10.99,10.999,10.941,10.99,1175818,0
2017-06-13,11.04,11.09,10.99,11.05,697493,0
2017-06-14,11.13,11.14,10.97,10.98,1542564,0
2017-06-15,10.64,10.72,10.62,10.64,1490329,0
2017-06-16,10.74,10.82,10.71,10.8,1257045,0
2017-06-19,10.89,10.93,10.83,10.85,1119631,0
2017-06-20,10.8,10.8,10.65,10.66,835858,0
2017-06-21,10.63,10.685,10.6,10.63,944458,0
2017-06-22,10.62,10.63,10.58,10.6,1372602,0
2017-06-23,10.63,10.65,10.58,10.64,1142487,0
2017-06-26,10.72,10.74,10.66,10.66,917733,0
2017-06-27,10.64,10.68,10.62,10.63,947091,0
2017-06-28,10.56,10.59,10.48,10.55,1482912,0
2017-06-29,10.48,10.48,10.355,10.39,1163659,0
2017-06-30,10.45,10.455,10.31,10.39,926723,0
2017-07-03,10.5,10.53,10.47,10.48,525083,0
2017-07-05,10.39,10.39,10.26,10.31,1594743,0
2017-07-06,10.28,10.35,10.25,10.3,1203950,0
2017-07-07,10.31,10.37,10.26,10.34,1046573,0
2017-07-10,10.21,10.32,10.2,10.29,944173,0
2017-07-11,10.33,10.4,10.33,10.39,849204,0
2017-07-12,10.41,10.49,10.41,10.48,1396010,0
2017-07-13,10.63,10.7,10.61,10.68,1317797,0
2017-07-14,10.69,10.705,10.64,10.67,1042839,0
2017-07-17,10.72,10.77,10.72,10.76,745718,0
2017-07-18,10.79,10.825,10.75,10.76,746695,0
2017-07-19,10.74,10.767,10.72,10.74,673660,0
2017-07-20,10.89,10.94,10.855,10.9,937115,0
2017-07-21,10.93,10.94,10.81,10.88,776364,0
2017-07-24,10.87,10.92,10.82,10.88,923685,0
2017-07-25,11.01,11.03,10.87,10.88,1048133,0
2017-07-26,11.01,11.01,10.9,10.98,1264879,0
2017-07-27,11.44,11.46,11.33,11.44,2228233,0
2017-07-28,11.3,11.375,11.28,11.37,1668585,0
2017-07-31,11.29,11.3173,11.25,11.28,1503952,0
2017-08-01,11.44,11.465,11.37,11.39,1233326,0
2017-08-02,11.35,11.375,11.26,11.32,730396,0
2017-08-03,11.26,11.31,11.23,11.29,926144,0
2017-08-04,11.36,11.46,11.35,11.46,836395,0
2017-08-07,11.45,11.47,11.41,11.46,578627,0
2017-08-08,11.45,11.58,11.44,11.48,1054034,0
2017-08-09,11.33,11.38,11.3,11.35,760070,0
2017-08-10,11.29,11.29,11.06,11.1,1494196,0
2017-08-11,10.98,11,10.83,10.89,1624267,0
2017-08-14,11.05,11.16,11.045,11.13,1058507,0
2017-08-15,11.06,11.08,10.99,11.02,827762,0
2017-08-16,11,11.02,10.96,11,1002504,0
2017-08-17,10.9,10.93,10.75,10.76,859664,0
2017-08-18,10.78,10.815,10.75,10.76,907158,0
2017-08-21,10.85,10.85,10.77,10.79,668475,0
2017-08-22,10.78,10.81,10.765,10.79,536009,0
2017-08-23,10.76,10.79,10.73,10.77,882280,0
2017-08-24,10.8,10.805,10.74,10.75,576447,0
2017-08-25,10.79,10.9,10.765,10.85,690994,0
2017-08-28,10.89,10.91,10.81,10.83,536282,0
2017-08-29,10.75,10.84,10.75,10.82,779840,0
2017-08-30,10.75,10.79,10.72,10.73,1043033,0
2017-08-31,10.77,10.79,10.725,10.77,1636412,0
2017-09-01,10.81,10.82,10.75,10.76,508341,0
2017-09-05,10.61,10.63,10.51,10.54,1885173,0
2017-09-06,10.57,10.62,10.55,10.57,1176131,0
2017-09-07,10.66,10.71,10.635,10.68,1435868,0
2017-09-08,10.74,10.76,10.7,10.71,885493,0
2017-09-11,10.85,10.925,10.85,10.9,1156838,0
2017-09-12,10.86,10.87,10.82,10.82,956398,0
2017-09-13,10.82,10.84,10.77,10.78,1106739,0
2017-09-14,10.71,10.76,10.695,10.74,899819,0
2017-09-15,10.79,10.835,10.77,10.81,1595451,0
2017-09-18,10.92,10.97,10.87,10.9,898566,0
2017-09-19,10.93,11,10.93,10.98,1341824,0
2017-09-20,10.92,10.94,10.8,10.87,938716,0
2017-09-21,10.76,10.8,10.73,10.79,535937,0
2017-09-22,10.79,10.81,10.741,10.78,947779,0
2017-09-25,10.74,10.75,10.6,10.68,1161010,0
2017-09-26,10.55,10.56,10.49,10.54,1003245,0
2017-09-27,10.77,10.86,10.77,10.83,1473640,0
2017-09-28,10.81,10.825,10.76,10.79,1051751,0
2017-09-29,10.73,10.825,10.7,10.79,1076845,0
2017-10-02,10.55,10.6,10.54,10.58,924630,0
2017-10-03,10.51,10.56,10.49,10.56,963269,0
2017-10-04,10.33,10.33,10.24,10.25,2279311,0
2017-10-05,10.42,10.59,10.42,10.46,1971472,0
2017-10-06,10.48,10.51,10.445,10.51,1252338,0
2017-10-09,10.58,10.615,10.56,10.59,875592,0
2017-10-10,10.59,10.815,10.55,10.8,2805383,0
2017-10-11,10.83,10.92,10.83,10.88,1180652,0
2017-10-12,10.8,10.84,10.7525,10.81,1012651,0
2017-10-13,10.82,10.86,10.805,10.82,725198,0
2017-10-16,10.68,10.68,10.6,10.62,1103849,0
2017-10-17,10.57,10.6,10.5,10.51,1131180,0
2017-10-18,10.47,10.53,10.47,10.52,1119350,0
2017-10-19,10.4,10.43,10.36,10.4,1019028,0
2017-10-20,10.43,10.43,10.36,10.38,1246800,0
2017-10-23,10.4,10.4,10.275,10.29,984030,0
2017-10-24,10.34,10.4,10.29,10.3,1199557,0
2017-10-25,10.46,10.47,10.32,10.37,1637794,0
2017-10-26,10.3,10.35,10.165,10.18,3028290,0
2017-10-27,10.04,10.103,9.95,10.01,2968464,0
2017-10-30,10.26,10.34,10.255,10.27,2148477,0
2017-10-31,10.39,10.485,10.36,10.41,1653360,0
2017-11-01,10.5,10.52,10.41,10.46,1672012,0
2017-11-02,10.44,10.51,10.42,10.47,1212472,0
2017-11-03,10.31,10.31,10.215,10.26,1455870,0
2017-11-06,10.18,10.24,10.13,10.22,1131608,0
2017-11-07,10.18,10.19,10.065,10.11,921537,0
2017-11-08,10.06,10.09,10.04,10.06,1332957,0
2017-11-09,10,10.09,9.99,10.09,1419339,0
2017-11-10,10.03,10.04,9.98,10.03,1173961,0
