Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.6173,8.7158,8.4564,8.5807,76018,0
2005-02-28,8.5362,8.775,8.452,8.5807,112153,0
2005-03-01,8.6208,8.7066,8.5807,8.5807,35310,0
2005-03-02,8.5255,8.8262,8.452,8.7431,35861,0
2005-03-03,8.6253,8.8326,8.3991,8.7158,44371,0
2005-03-04,8.7257,8.7257,8.4666,8.652,31571,0
2005-03-07,8.6119,8.7066,8.5105,8.5105,54739,0
2005-03-08,8.5425,8.8262,8.4356,8.452,30872,0
2005-03-09,8.4356,8.8262,8.3305,8.452,43745,0
2005-03-10,8.4846,8.505,8.2033,8.2515,60099,0
2005-03-11,8.178,8.6253,8.0919,8.1661,96924,0
2005-03-14,8.3245,8.4791,8.2455,8.3782,33928,0
2005-03-15,8.4615,8.4615,8.2976,8.3245,12936,0
2005-03-16,8.2515,8.3044,8.124,8.2829,38602,0
2005-03-17,8.3878,8.4252,8.0767,8.1713,185381,0
2005-03-18,8.0286,8.1881,7.9927,8.1661,6825013,0
2005-03-21,8.0979,8.1661,8.0708,8.1089,900695,0
2005-03-22,8.0919,8.1469,8.0708,8.1189,839904,0
2005-03-23,8.1189,8.1189,7.7974,7.9435,863108,0
2005-03-24,8.0506,8.0506,7.8709,7.88,1132136,0
2005-03-28,7.8545,7.903,7.734,7.8545,341185,0
2005-03-29,7.903,8.0244,7.866,7.9763,415521,0
2005-03-30,7.9977,8.124,7.9927,8.1089,661795,0
2005-03-31,8.151,8.3088,8.0708,8.2777,801602,0
2005-04-01,8.5192,8.5255,8.2922,8.4104,837638,0
2005-04-04,8.5192,8.5192,8.3305,8.4564,275423,0
2005-04-05,8.4477,8.4881,8.2151,8.4252,248040,0
2005-04-06,8.5521,8.5521,8.2236,8.3851,176679,0
2005-04-07,8.2922,8.5105,8.2236,8.5105,251303,0
2005-04-08,8.5105,8.5105,8.3245,8.3782,148796,0
2005-04-11,8.4739,8.4739,8.2295,8.3044,129802,0
2005-04-12,8.367,8.505,8.2515,8.4988,447195,0
2005-04-13,8.452,8.4791,8.3245,8.4199,278590,0
2005-04-14,8.4791,8.4791,8.1984,8.2829,285484,0
2005-04-15,8.3991,8.3991,8.0708,8.1089,526027,0
2005-04-18,8.0767,8.2236,8.0767,8.102,322366,0
2005-04-19,8.102,8.178,7.8982,8.1138,259993,0
2005-04-20,8.178,8.178,8.0566,8.0566,221631,0
2005-04-21,8.0979,8.2922,8.0919,8.2568,221039,0
2005-04-22,8.1661,8.2922,8.124,8.2455,224680,0
2005-04-25,8.2976,8.3878,8.2033,8.3878,166312,0
2005-04-26,8.4034,8.452,8.3305,8.3409,147732,0
2005-04-27,8.3782,8.452,8.2295,8.3782,120078,0
2005-04-28,8.4477,8.5192,8.367,8.4165,417639,0
2005-04-29,8.4165,8.4615,8.102,8.367,1010982,0
2005-05-02,8.1342,8.4165,8.1342,8.3618,379685,0
2005-05-03,8.4302,8.4302,8.0919,8.2346,246110,0
2005-05-04,8.321,8.4252,8.151,8.3723,267286,0
2005-05-05,8.3088,8.3782,8.2193,8.2976,291635,0
2005-05-06,8.3991,8.4791,8.1399,8.2976,148004,0
2005-05-09,8.3358,8.4356,8.2236,8.4356,114982,0
2005-05-10,8.2515,8.3782,8.178,8.2612,96194,0
2005-05-11,8.2829,8.2829,8.0608,8.2412,156178,0
2005-05-12,8.2888,8.2888,8.1291,8.1399,161421,0
2005-05-13,8.1291,8.2724,8.0566,8.0979,124492,0
2005-05-16,8.2455,8.2922,8.1822,8.2295,113909,0
2005-05-17,8.2777,8.3245,8.1984,8.3088,178952,0
2005-05-18,8.3618,8.4739,8.2612,8.4104,219750,0
2005-05-19,8.4739,8.5362,8.3471,8.505,127165,0
2005-05-20,8.5255,8.5611,8.3245,8.5477,112359,0
2005-05-23,8.4615,8.5736,8.2829,8.5255,115624,0
2005-05-24,8.4302,8.5477,8.3471,8.3851,90698,0
2005-05-25,8.505,8.5736,8.3245,8.3991,137667,0
2005-05-26,8.4477,8.5521,8.3782,8.5521,65935,0
2005-05-27,8.5165,8.6253,8.505,8.5683,142930,0
2005-05-31,8.6253,8.6253,8.4034,8.5192,1384819,0
2005-06-01,8.6253,8.6793,8.4252,8.6119,150513,0
2005-06-02,8.3878,8.6793,8.3878,8.5611,146897,0
2005-06-03,8.6793,8.6939,8.4252,8.5105,208625,0
2005-06-06,8.5995,8.775,8.5521,8.6939,132543,0
2005-06-07,8.7842,8.817,8.7066,8.7066,205179,0
2005-06-08,8.6793,8.7431,8.5807,8.6369,152220,0
2005-06-09,8.6793,8.8262,8.5736,8.7898,138430,0
2005-06-10,8.8262,8.8812,8.7211,8.8747,98551,0
2005-06-13,8.8536,8.8812,8.7003,8.87,66800,0
2005-06-14,8.87,8.9073,8.8071,8.8812,172310,0
2005-06-15,8.8812,8.9904,8.8435,8.9709,223005,0
2005-06-16,8.9335,9.0119,8.8812,9.0119,126773,0
2005-06-17,9.0708,9.0765,8.9335,9.0166,235455,0
2005-06-20,9.0494,9.0765,8.9382,8.9971,258729,0
2005-06-21,9.0026,9.0765,8.9073,8.9709,213642,0
2005-06-22,9.0344,9.0447,8.9224,9.0344,185325,0
2005-06-23,9.0344,9.0344,8.7313,8.7898,255491,0
2005-06-24,8.9224,9.1557,8.8636,9.1557,1618276,0
2005-06-27,8.9531,9.1329,8.9531,9.1329,202318,0
2005-06-28,9.0813,9.1233,8.9756,9.0344,304123,0
2005-06-29,8.9803,9.0447,8.8117,8.8905,177077,0
2005-06-30,8.9335,9.1309,8.9335,8.9971,341813,0
2005-07-01,9.0861,9.0861,8.9597,9.0708,118183,0
2005-07-05,9.0813,9.1071,8.9709,9.0813,159831,0
2005-07-06,9.0765,9.1329,8.9476,9.04,182905,0
2005-07-07,8.9803,9.1137,8.9438,9.0661,84999,0
2005-07-08,9.0595,9.2569,8.9652,9.1329,119638,0
2005-07-11,9.0918,9.3338,9.0595,9.3338,253412,0
2005-07-12,9.3338,9.3602,9.2025,9.3289,127551,0
2005-07-13,9.2616,9.3338,9.1806,9.3289,116051,0
2005-07-14,9.3875,9.3875,9.0344,9.0813,154761,0
2005-07-15,8.9904,9.2889,8.9597,9.2702,75455,0
2005-07-18,9.2454,9.3563,9.0708,9.0861,127583,0
2005-07-19,9.1806,9.2967,9.0595,9.2889,137429,0
2005-07-20,9.1863,9.3455,9.1013,9.3455,257743,0
2005-07-21,9.3084,9.4226,9.04,9.234,134426,0
2005-07-22,9.2967,9.3777,9.234,9.3338,109301,0
2005-07-25,9.3455,9.3973,9.2388,9.2388,49385,0
2005-07-26,9.4109,9.4226,9.2569,9.3192,210758,0
2005-07-27,9.3973,9.4226,9.2772,9.3875,86942,0
2005-07-28,9.4295,9.4568,9.1758,9.213,249041,0
2005-07-29,9.1557,9.2454,8.3878,9.0494,561305,0
2005-08-01,9.0813,9.1806,8.9167,9.1557,108190,0
2005-08-02,9.1968,9.2454,9.04,9.2025,211239,0
2005-08-03,9.2702,9.626,9.1557,9.594,1047062,0
2005-08-04,9.673,9.747,9.4939,9.715,1070822,0
2005-08-05,9.838,9.838,9.1968,9.2772,866819,0
2005-08-08,9.1968,9.3777,9.1233,9.1233,109574,0
2005-08-09,9.367,9.726,9.0965,9.2082,172621,0
2005-08-10,9.4148,9.4597,9.0918,9.1233,142656,0
2005-08-11,9.1481,9.2616,8.9904,9.1329,256122,0
2005-08-12,9.1806,9.2967,8.9709,9.0813,155759,0
2005-08-15,9.0222,9.171,9.0222,9.1137,113656,0
2005-08-16,9.1615,9.1615,9.0222,9.1013,123383,0
2005-08-17,9.0813,9.1615,8.9597,8.9597,133670,0
2005-08-18,8.9009,9.04,8.8326,8.9382,144188,0
2005-08-19,8.8905,9.0595,8.8536,9.0166,86520,0
2005-08-22,9.0708,9.2967,8.8812,9.2082,102260,0
2005-08-23,9.1615,9.4353,8.8326,8.8812,550682,0
2005-08-24,8.8262,9.0531,8.6838,8.7943,136168,0
2005-08-25,8.817,8.9597,8.7632,8.8582,127677,0
2005-08-26,8.8071,8.8326,8.6628,8.6628,51827,0
2005-08-29,8.6431,8.8326,8.5931,8.8326,85872,0
2005-08-30,8.7158,8.885,8.5888,8.7569,90735,0
2005-08-31,8.6628,8.9756,8.6208,8.9756,138101,0
2005-09-01,8.9709,8.9709,8.7066,8.7898,137555,0
2005-09-02,8.8536,8.9009,8.7211,8.7569,48068,0
2005-09-06,8.7842,8.9073,8.7842,8.9073,79106,0
2005-09-07,8.849,8.9382,8.7806,8.8905,94656,0
2005-09-08,8.885,8.9073,8.7495,8.87,79514,0
2005-09-09,8.9438,8.9756,8.7806,8.8582,161594,0
2005-09-12,8.7842,8.8326,8.7211,8.7806,244969,0
2005-09-13,8.7257,8.8016,8.5807,8.6253,276330,0
2005-09-14,8.5843,8.6431,8.505,8.6253,140486,0
2005-09-15,8.6484,8.6484,8.3991,8.4615,169900,0
2005-09-16,8.5165,8.6253,8.2295,8.4477,526081,0
2005-09-19,8.4615,8.5807,8.3522,8.452,78372,0
2005-09-20,8.4356,8.5683,8.1984,8.3305,107684,0
2005-09-21,8.2568,8.2829,8.0708,8.2093,166814,0
2005-09-22,8.1923,8.2033,8.0708,8.1881,138223,0
2005-09-23,8.1342,8.3991,8.0767,8.3471,153975,0
2005-09-26,8.3522,8.5165,8.3522,8.4666,118925,0
2005-09-27,8.3782,8.5362,8.2412,8.4564,156591,0
2005-09-28,8.4104,8.5299,8.1291,8.1923,98816,0
2005-09-29,8.2236,8.3782,8.1138,8.2236,182502,0
2005-09-30,8.2295,8.2664,8.1561,8.2151,56510,0
2005-10-03,8.178,8.452,8.178,8.3991,67053,0
2005-10-04,8.4165,8.452,8.3522,8.3618,96015,0
2005-10-05,8.3245,8.4034,8.1561,8.1561,198071,0
2005-10-06,8.1561,8.3991,8.102,8.2724,195655,0
2005-10-07,8.3618,8.4034,8.1291,8.1984,109197,0
2005-10-10,8.2033,8.321,8.0337,8.124,235439,0
2005-10-11,8.0566,8.1611,7.8291,7.834,708322,0
2005-10-12,7.9499,8.0286,7.7799,7.807,332042,0
2005-10-13,7.7485,7.8232,7.7221,7.8119,8274380,0
2005-10-14,7.8422,7.8422,7.8021,7.8232,1344527,0
2005-10-17,7.8021,7.8395,7.6794,7.7067,1101738,0
2005-10-18,7.6907,7.7285,7.5903,7.6115,971256,0
2005-10-19,7.6115,7.791,7.2894,7.791,856725,0
2005-10-20,7.7974,7.7974,7.6426,7.7108,409587,0
2005-10-21,7.7108,7.7799,7.5903,7.7221,327062,0
2005-10-24,7.7067,7.8422,7.6218,7.8395,581581,0
2005-10-25,7.8232,7.8232,7.6067,7.775,391500,0
2005-10-26,7.6706,7.8422,7.6706,7.7388,418884,0
2005-10-27,7.771,7.7799,7.6274,7.6794,338151,0
2005-10-28,7.7974,7.7974,7.6754,7.734,289402,0
2005-10-31,7.7221,7.8232,7.6964,7.734,1824257,0
2005-11-01,7.6426,7.8232,7.6115,7.7108,467098,0
2005-11-02,7.6586,7.9385,7.6586,7.9385,799388,0
2005-11-03,7.9557,7.9557,7.7221,7.8291,264382,0
2005-11-04,7.7854,7.8867,7.7429,7.8709,210651,0
2005-11-07,7.9344,7.9344,7.7854,7.8612,359215,0
2005-11-08,7.8751,7.8923,7.734,7.8923,259511,0
2005-11-09,7.8291,7.9344,7.7285,7.8612,483175,0
2005-11-10,7.8119,7.9294,7.6964,7.8867,364430,0
2005-11-11,7.8232,8.0566,7.8232,8.0076,425408,0
2005-11-14,7.9608,8.0244,7.7653,7.8867,448294,0
2005-11-15,7.8422,7.9064,7.7485,7.8291,316900,0
2005-11-16,7.8232,7.8751,7.7541,7.8612,460237,0
2005-11-17,7.7854,7.8488,7.7172,7.7799,488416,0
2005-11-18,7.8709,7.8709,7.7108,7.834,277520,0
2005-11-21,7.775,7.8709,7.7541,7.866,209295,0
2005-11-22,7.8232,7.9557,7.7974,7.8395,460384,0
2005-11-23,7.8751,8.0126,7.771,7.9704,544467,0
2005-11-25,8.0126,8.0126,7.8422,7.9763,88559,0
2005-11-28,7.6964,7.9294,7.6964,7.9064,673556,0
2005-11-29,7.9344,7.9344,7.7108,7.8709,543799,0
2005-11-30,7.8232,7.903,7.7108,7.8167,512835,0
2005-12-01,7.9499,8.1881,7.8867,8.1661,1567875,0
2005-12-02,8.1611,8.1611,8.0195,8.0708,678498,0
2005-12-05,8.0388,8.1469,7.9704,8.0877,477184,0
2005-12-06,8.178,8.178,7.9557,7.9704,286842,0
2005-12-07,7.9244,8.0388,7.8982,7.9344,328763,0
2005-12-08,7.8923,7.9871,7.8488,7.9557,442526,0
2005-12-09,7.9871,8.1291,7.9557,8.0657,566532,0
2005-12-12,8.3245,8.3245,8.0455,8.178,928465,0
2005-12-13,8.2236,8.3522,8.2236,8.3358,654498,0
2005-12-14,8.3782,8.4666,8.2922,8.4415,482063,0
2005-12-15,8.452,8.4739,8.2777,8.3471,2142567,0
2005-12-16,8.367,8.4881,8.2515,8.4302,910424,0
2005-12-19,8.505,8.505,8.2976,8.3565,455915,0
2005-12-20,8.1984,8.2922,8.1713,8.2236,497781,0
2005-12-21,8.3245,8.3305,8.2093,8.2976,470733,0
2005-12-22,8.3305,8.3305,8.1923,8.2829,436125,0
2005-12-23,8.2295,8.2612,8.2033,8.2612,309614,0
2005-12-27,8.321,8.321,8.0337,8.1089,409145,0
2005-12-28,8.1713,8.2236,8.0286,8.1661,229500,0
2005-12-29,8.2236,8.2724,8.0767,8.1342,232239,0
2005-12-30,8.0657,8.124,7.9178,8.1089,622325,0
2006-01-03,8.0708,8.1984,7.9435,8.1984,595502,0
2006-01-04,8.2515,8.2777,8.0826,8.1881,439227,0
2006-01-05,8.2236,8.2976,8.1611,8.2777,343052,0
2006-01-06,8.2976,8.3245,8.178,8.2346,476543,0
2006-01-09,8.2346,8.321,8.1984,8.2922,278135,0
2006-01-10,8.2346,8.3245,8.1189,8.3088,291550,0
2006-01-11,8.2515,8.3245,8.178,8.2922,284279,0
2006-01-12,8.3245,8.452,8.2568,8.4034,409705,0
2006-01-13,8.4356,8.452,8.3358,8.4477,199637,0
2006-01-17,8.4034,8.4477,8.2568,8.367,362905,0
2006-01-18,8.3471,8.4252,8.2515,8.4104,185226,0
2006-01-19,8.3991,8.4739,8.3044,8.4739,235151,0
2006-01-20,8.4791,8.4791,8.2093,8.2612,310157,0
2006-01-23,8.3044,8.4477,8.3044,8.4302,244357,0
2006-01-24,8.4415,8.4415,8.2829,8.3522,429139,0
2006-01-25,8.4165,8.452,8.2346,8.3471,1035340,0
2006-01-26,8.3044,8.3991,8.2976,8.3565,538741,0
2006-01-27,8.3305,8.3991,8.2976,8.3618,273086,0
2006-01-30,8.3305,8.4252,8.3245,8.3782,204326,0
2006-01-31,8.4034,8.4165,8.3245,8.3782,260975,0
2006-02-01,8.3245,8.4252,8.3245,8.3991,232840,0
2006-02-02,8.3618,8.393,8.2829,8.3245,321552,0
2006-02-03,8.321,8.3991,8.2922,8.3409,277165,0
2006-02-06,8.3618,8.4034,8.2976,8.3782,156161,0
2006-02-07,8.3358,8.367,8.2151,8.2829,662634,0
2006-02-08,8.2612,8.4199,8.2568,8.4199,392247,0
2006-02-09,8.3991,8.4302,8.2346,8.2922,236720,0
2006-02-10,8.3245,8.3991,8.2346,8.2829,242051,0
2006-02-13,8.2515,8.3851,8.1984,8.2777,241563,0
2006-02-14,8.2346,8.3149,8.0708,8.2976,351129,0
2006-02-15,8.3358,8.3358,8.1822,8.2724,256776,0
2006-02-16,8.2922,8.3149,8.1984,8.2976,229939,0
2006-02-17,8.3149,8.3305,8.2568,8.2829,233565,0
2006-02-21,8.3358,8.3723,8.2193,8.3522,207727,0
2006-02-22,8.393,8.4302,8.3088,8.4252,286979,0
2006-02-23,8.452,8.5192,8.2455,8.4791,404627,0
2006-02-24,8.5192,8.5192,8.321,8.5192,171453,0
2006-02-27,8.5807,8.6431,8.5255,8.6253,569510,0
2006-02-28,8.652,8.8117,8.6253,8.7495,874417,0
2006-03-01,8.7523,8.849,8.7066,8.8071,510564,0
2006-03-02,8.8216,8.849,8.7158,8.775,391012,0
2006-03-03,8.7313,8.8536,8.6793,8.7385,545286,0
2006-03-06,8.7696,8.7943,8.6563,8.7121,654078,0
2006-03-07,8.7943,8.9709,8.7806,8.9531,1057469,0
2006-03-08,8.9335,8.9756,8.6793,8.8905,630276,0
2006-03-09,8.8905,9.04,8.849,9.0119,656947,0
2006-03-10,8.985,9.0708,8.9438,9.0708,596437,0
2006-03-13,9.0595,9.0765,8.7431,8.838,449449,0
2006-03-14,8.7696,9.0082,8.7066,8.9597,627802,0
2006-03-15,9.0344,9.0765,8.9803,9.0344,402839,0
2006-03-16,9.0765,9.0765,8.8812,8.9476,329742,0
2006-03-17,9.0119,9.0447,8.9224,8.9531,850072,0
2006-03-20,9.0166,9.0531,8.9597,8.9803,743978,0
2006-03-21,8.9531,9.0082,8.7632,8.838,695492,0
2006-03-22,8.838,8.87,8.6838,8.7385,566125,0
2006-03-23,8.7898,8.8326,8.6173,8.652,365374,0
2006-03-24,8.652,8.7066,8.6173,8.6688,370072,0
2006-03-27,8.7121,8.8071,8.6793,8.775,302016,0
2006-03-28,8.7842,8.8016,8.6253,8.6563,278105,0
2006-03-29,8.7158,8.7313,8.6315,8.6793,309868,0
2006-03-30,8.6756,8.7257,8.6253,8.652,243883,0
2006-03-31,8.6884,8.6884,8.5888,8.6688,679332,0
2006-04-03,8.6756,8.7806,8.6173,8.6563,480691,0
2006-04-04,8.6793,8.8117,8.6793,8.6793,467468,0
2006-04-05,8.7313,8.775,8.6253,8.6628,333772,0
2006-04-06,8.6756,8.775,8.6253,8.6884,358877,0
2006-04-07,8.7313,8.7523,8.6119,8.6369,292214,0
2006-04-10,8.6688,8.7211,8.5683,8.6056,371515,0
2006-04-11,8.6628,8.7003,8.4846,8.6056,526025,0
2006-04-12,8.6628,8.775,8.5566,8.6173,445966,0
2006-04-13,8.6628,8.6628,8.5192,8.5362,278752,0
2006-04-17,8.5611,8.6253,8.4034,8.4791,305280,0
2006-04-18,8.5165,8.7003,8.4252,8.6884,436770,0
2006-04-19,8.6484,8.6939,8.5736,8.6838,340763,0
2006-04-20,8.6688,8.7066,8.5566,8.6431,268839,0
2006-04-21,8.6884,8.6939,8.5736,8.6208,251879,0
2006-04-24,8.6793,8.6793,8.5299,8.5425,365234,0
2006-04-25,8.5736,8.5931,8.4252,8.5477,266338,0
2006-04-26,8.5105,8.5995,8.4564,8.5566,334662,0
2006-04-27,8.5736,8.6253,8.452,8.5299,244933,0
2006-04-28,8.5683,8.6056,8.505,8.5566,290751,0
2006-05-01,8.5255,8.6253,8.4988,8.5165,539234,0
2006-05-02,8.5477,8.6253,8.4881,8.5736,377670,0
2006-05-03,8.5888,8.7066,8.5611,8.6369,457832,0
2006-05-04,8.5807,8.6484,8.505,8.6208,319778,0
2006-05-05,8.652,8.775,8.6315,8.7313,230310,0
2006-05-08,8.7696,8.7696,8.5888,8.7385,492106,0
2006-05-09,8.817,8.817,8.6056,8.6884,437075,0
2006-05-10,8.7003,8.7003,8.5255,8.5807,440806,0
2006-05-11,8.6253,8.6939,8.5255,8.5255,470301,0
2006-05-12,8.5255,8.6056,8.4791,8.5611,611294,0
2006-05-15,8.5299,8.6369,8.4791,8.5931,309142,0
2006-05-16,8.6756,8.6756,8.5299,8.5566,236398,0
2006-05-17,8.5255,8.5611,8.4666,8.505,439825,0
2006-05-18,8.5105,8.5931,8.393,8.3991,350659,0
2006-05-19,8.3991,8.5299,8.2922,8.3565,603883,0
2006-05-22,8.3245,8.4739,8.2829,8.3723,626107,0
2006-05-23,8.3851,8.5807,8.2976,8.321,364563,0
2006-05-24,8.3358,8.5165,8.2664,8.3358,1125710,0
2006-05-25,8.4165,8.6253,8.3149,8.6253,506124,0
2006-05-26,8.6315,8.6939,8.5425,8.6688,230151,0
2006-05-30,8.5521,8.6756,8.4791,8.5843,291926,0
2006-05-31,8.5888,8.8536,8.5299,8.7632,1533611,0
2006-06-01,8.7632,8.8536,8.7066,8.8326,491037,0
2006-06-02,8.838,8.8812,8.7158,8.8326,351707,0
2006-06-05,8.7806,8.8117,8.5736,8.5807,420480,0
2006-06-06,8.5611,8.6056,8.4791,8.6056,333622,0
2006-06-07,8.5807,8.6838,8.4666,8.4846,301005,0
2006-06-08,8.4846,8.6756,8.2295,8.6253,536302,0
2006-06-09,8.6793,8.6939,8.4881,8.5165,300412,0
2006-06-12,8.5425,8.6056,8.4881,8.505,370572,0
2006-06-13,8.5255,8.5255,8.1611,8.2568,698235,0
2006-06-14,8.2412,8.4104,8.1611,8.2568,392634,0
2006-06-15,8.3044,8.4791,8.2664,8.4615,451804,0
2006-06-16,8.4477,8.5165,8.3723,8.4564,1308160,0
2006-06-19,8.4881,8.4935,8.3044,8.3723,774819,0
2006-06-20,8.3618,8.4791,8.2664,8.3991,612849,0
2006-06-21,8.3991,8.4881,8.3358,8.4199,259292,0
2006-06-22,8.4302,8.505,8.2829,8.4846,358713,0
2006-06-23,8.4988,8.6056,8.452,8.5683,541979,0
2006-06-26,8.5888,8.6253,8.5165,8.5255,277313,0
2006-06-27,8.5477,8.5477,8.2922,8.3088,206329,0
2006-06-28,8.3565,8.3723,8.2664,8.2777,249842,0
2006-06-29,8.3409,8.6208,8.3088,8.6173,437283,0
2006-06-30,8.6484,8.6484,8.3851,8.5425,791388,0
2006-07-03,8.4846,8.5299,8.4199,8.5299,134052,0
2006-07-05,8.5807,8.652,8.4356,8.6431,358480,0
2006-07-06,8.6253,8.652,8.5477,8.6253,283284,0
2006-07-07,8.3471,8.3471,8.1713,8.1822,753278,0
2006-07-10,8.178,8.1984,8.1138,8.1611,589460,0
2006-07-11,8.1611,8.1611,8.0337,8.0767,740187,0
2006-07-12,8.0506,8.0608,7.8709,7.9064,3329742,0
2006-07-13,7.9704,8.3088,7.9704,8.178,12742222,0
2006-07-14,8.1661,8.2829,8.151,8.2236,2365318,0
2006-07-17,8.2033,8.2295,8.0076,8.1611,1024806,0
2006-07-18,8.1561,8.1984,8.0708,8.1561,1017391,0
2006-07-19,8.1661,8.2346,7.9871,8.1469,1418515,0
2006-07-20,8.1342,8.178,8.0979,8.178,814802,0
2006-07-21,8.1399,8.1713,8.0244,8.0566,854059,0
2006-07-24,8.0708,8.0877,7.9977,8.0877,1016539,0
2006-07-25,7.9927,8.1713,7.9927,8.1611,860139,0
2006-07-26,8.178,8.1984,8.0877,8.1342,504302,0
2006-07-27,8.151,8.178,8.1089,8.1189,360259,0
2006-07-28,8.1561,8.178,8.1291,8.151,488534,0
2006-07-31,8.1713,8.2412,8.1291,8.2295,685875,0
2006-08-01,8.2295,8.2777,8.151,8.2236,605140,0
2006-08-02,8.2295,8.3409,8.2236,8.2724,391930,0
2006-08-03,8.2829,8.3618,8.2295,8.321,467523,0
2006-08-04,8.3618,8.4988,8.2922,8.4881,1217259,0
2006-08-07,8.3878,8.4791,8.3723,8.4034,606265,0
2006-08-08,8.452,8.505,8.3565,8.4199,757202,0
2006-08-09,8.5192,8.5521,8.1984,8.3878,823659,0
2006-08-10,8.3409,8.5521,8.3245,8.5255,901982,0
2006-08-11,8.4615,8.5521,8.4199,8.5255,531567,0
2006-08-14,8.5255,8.5521,8.4564,8.5192,494683,0
2006-08-15,8.5255,8.6484,8.5192,8.6253,1312493,0
2006-08-16,8.652,8.6793,8.6056,8.6756,775119,0
2006-08-17,8.6793,8.7066,8.5807,8.6884,608247,0
2006-08-18,8.7066,8.7066,8.5736,8.5807,397805,0
2006-08-21,8.5362,8.5843,8.505,8.5362,357633,0
2006-08-22,8.5105,8.5888,8.5105,8.5521,422966,0
2006-08-23,8.5888,8.6253,8.5255,8.5683,329146,0
2006-08-24,8.5362,8.6056,8.5362,8.5683,443459,0
2006-08-25,8.5843,8.6253,8.5521,8.5521,496653,0
2006-08-28,8.5807,8.6756,8.5736,8.6253,555482,0
2006-08-29,8.6431,8.6431,8.5611,8.5807,636398,0
2006-08-30,8.6056,8.6939,8.5521,8.6431,641886,0
2006-08-31,8.6315,8.7158,8.5807,8.5888,1886510,0
2006-09-01,8.6369,8.6884,8.6056,8.6688,603585,0
2006-09-05,8.6884,8.7523,8.6563,8.7313,642208,0
2006-09-06,8.7158,8.7385,8.5843,8.5888,460493,0
2006-09-07,8.5807,8.6253,8.5105,8.5888,772112,0
2006-09-08,8.5995,8.7158,8.5843,8.6563,1617837,0
2006-09-11,8.6563,8.7066,8.5807,8.6315,1111472,0
2006-09-12,8.6208,8.775,8.6208,8.7632,660629,0
2006-09-13,8.6884,8.6884,8.5299,8.5807,908791,0
2006-09-14,8.5807,8.6793,8.4846,8.5255,497711,0
2006-09-15,8.5931,8.6056,8.4935,8.5299,1007404,0
2006-09-18,8.5425,8.5807,8.4564,8.5255,580753,0
2006-09-19,8.5521,8.6484,8.4615,8.6431,715737,0
2006-09-20,8.652,8.775,8.5807,8.7066,814036,0
2006-09-21,8.7066,8.8016,8.6484,8.6688,556445,0
2006-09-22,8.7211,8.7211,8.5521,8.5807,484573,0
2006-09-25,8.5807,8.6484,8.5165,8.5995,580053,0
2006-09-26,8.6484,8.7696,8.6208,8.7121,755580,0
2006-09-27,8.7066,8.8536,8.6884,8.8071,887625,0
2006-09-28,8.8582,8.8636,8.7632,8.838,541237,0
2006-09-29,8.8016,8.8812,8.775,8.7898,644180,0
2006-10-02,8.8117,8.8747,8.7257,8.775,515102,0
2006-10-03,8.7842,8.8812,8.7632,8.838,782188,0
2006-10-04,8.8326,8.9904,8.8071,8.985,844667,0
2006-10-05,8.9803,9.0595,8.8582,9.0595,702924,0
2006-10-06,9.0595,9.0918,8.985,9.0447,697655,0
2006-10-09,9.0661,9.1137,8.9476,9.0531,480587,0
2006-10-10,9.0765,9.1013,9.0026,9.0447,738698,0
2006-10-11,9.0082,9.0765,8.9597,9.0344,575019,0
2006-10-12,9.04,9.1309,9.04,9.0918,723353,0
2006-10-13,9.1137,9.1939,9.0708,9.1233,465975,0
2006-10-16,9.1557,9.2702,9.1137,9.2292,663431,0
2006-10-17,9.1175,9.171,8.9709,9.0965,819095,0
2006-10-18,9.1557,9.234,9.0344,9.0531,481425,0
2006-10-19,9.0708,9.1863,9.04,9.1175,461192,0
2006-10-20,9.1615,9.2025,9.0708,9.1013,560498,0
2006-10-23,9.1233,9.2082,9.0813,9.1758,2722769,0
2006-10-24,9.1806,9.2082,9.1071,9.1758,460148,0
2006-10-25,9.1329,9.2889,9.1233,9.2655,494511,0
2006-10-26,9.2889,9.3816,9.1968,9.367,697961,0
2006-10-27,9.3777,9.3816,9.213,9.2388,469867,0
2006-10-30,9.2454,9.4353,9.234,9.3914,599453,0
2006-10-31,9.3729,9.3914,9.2772,9.3504,680871,0
2006-11-01,9.3875,9.4187,9.1615,9.234,876577,0
2006-11-02,9.234,9.2702,9.0595,9.171,831027,0
2006-11-03,9.234,9.2938,9.1806,9.2292,474048,0
2006-11-06,9.2938,9.3914,9.2292,9.3026,633464,0
2006-11-07,9.3084,9.3504,9.234,9.2811,718013,0
2006-11-08,9.2811,9.3455,9.2292,9.3084,523298,0
2006-11-09,9.3338,9.3338,9.1806,9.2454,726637,0
2006-11-10,9.2616,9.3289,9.2025,9.3084,474522,0
2006-11-13,9.3455,9.3504,9.2187,9.3406,736079,0
2006-11-14,9.3406,9.4148,9.2388,9.3563,677266,0
2006-11-15,9.3816,9.537,9.367,9.525,618560,0
2006-11-16,9.537,9.587,9.4519,9.52,664966,0
2006-11-17,9.531,9.574,9.4597,9.537,430700,0
2006-11-20,9.537,9.626,9.4988,9.587,406862,0
2006-11-21,9.614,9.614,9.537,9.577,381630,0
2006-11-22,9.618,9.638,9.531,9.6,360154,0
2006-11-24,9.587,9.626,9.563,9.577,1204492,0
2006-11-27,9.563,9.61,9.3455,9.4187,617205,0
2006-11-28,9.4109,9.4988,9.3338,9.4148,444303,0
2006-11-29,9.4881,9.537,9.4041,9.4881,667369,0
2006-11-30,9.52,9.525,9.3914,9.504,672885,0
2006-12-01,9.551,9.551,9.3192,9.4988,834283,0
2006-12-04,9.531,9.61,9.504,9.587,697019,0
2006-12-05,9.594,9.673,9.563,9.663,759986,0
2006-12-06,9.67,9.682,9.577,9.626,598639,0
2006-12-07,9.641,9.726,9.587,9.663,483878,0
2006-12-08,9.682,9.742,9.614,9.709,466810,0
2006-12-11,9.706,9.774,9.695,9.742,525402,0
2006-12-12,9.747,9.757,9.641,9.732,625882,0
2006-12-13,9.651,9.663,9.4226,9.4822,636063,0
2006-12-14,9.3816,9.537,9.3602,9.4187,2025352,0
2006-12-15,9.4734,9.638,9.4597,9.563,1270175,0
2006-12-18,9.563,9.583,9.3875,9.4881,918168,0
2006-12-19,9.4422,9.504,9.3914,9.4597,623595,0
2006-12-20,9.3816,9.537,9.3816,9.4939,565728,0
2006-12-21,9.551,9.6,9.4226,9.4676,370547,0
2006-12-22,9.4676,9.563,9.4676,9.542,309386,0
2006-12-26,9.583,9.618,9.542,9.606,392307,0
2006-12-27,9.6,9.695,9.556,9.689,380609,0
2006-12-28,9.689,9.709,9.6,9.673,380809,0
2006-12-29,9.706,9.789,9.631,9.695,701613,0
2007-01-03,9.699,9.815,9.663,9.789,864827,0
2007-01-04,9.78,9.833,9.645,9.789,643399,0
2007-01-05,9.762,9.762,9.631,9.706,695242,0
2007-01-08,9.747,9.833,9.645,9.784,677140,0
2007-01-09,9.663,9.77,9.6,9.726,588947,0
2007-01-10,9.706,9.742,9.61,9.726,449838,0
2007-01-11,9.774,9.896,9.732,9.889,541102,0
2007-01-12,9.906,9.91,9.841,9.87,371459,0
2007-01-16,9.977,9.977,9.833,9.883,935659,0
2007-01-17,9.889,9.916,9.838,9.852,559638,0
2007-01-18,9.841,9.906,9.81,9.852,556714,0
2007-01-19,9.865,9.997,9.795,9.916,717433,0
2007-01-22,9.96,10.048,9.841,9.946,682141,0
2007-01-23,9.991,10.015,9.906,9.991,664484,0
2007-01-24,9.991,10.053,9.97,10.015,815177,0
2007-01-25,10.065,10.102,9.97,10.003,892809,0
2007-01-26,10.008,10.087,9.841,9.87,1078702,0
2007-01-29,9.906,9.927,9.789,9.883,1299998,0
2007-01-30,9.889,10.028,9.874,10.028,859623,0
2007-01-31,10.015,10.105,9.965,10.065,705727,0
2007-02-01,10.073,10.213,10.07,10.191,696117,0
2007-02-02,10.223,10.365,10.223,10.339,1298099,0
2007-02-05,10.334,10.334,10.124,10.197,581294,0
2007-02-06,10.148,10.191,10.111,10.124,1042448,0
2007-02-07,10.129,10.161,10.059,10.148,812625,0
2007-02-08,10.096,10.237,10.073,10.201,495413,0
2007-02-09,10.175,10.218,9.91,10.065,820101,0
2007-02-12,10.059,10.059,9.682,9.933,1359185,0
2007-02-13,9.906,9.97,9.852,9.916,1016730,0
2007-02-14,9.921,10.129,9.906,10.065,738258,0
2007-02-15,10.102,10.118,10.043,10.096,559433,0
2007-02-16,10.111,10.233,10.065,10.213,631176,0
2007-02-20,10.185,10.293,10.059,10.255,612055,0
2007-02-21,10.255,10.255,10.065,10.179,491518,0
2007-02-22,10.191,10.377,10.191,10.377,1137871,0
2007-02-23,10.382,10.419,10.265,10.323,849913,0
2007-02-26,10.377,10.425,10.255,10.33,933799,0
2007-02-27,10.179,10.303,9.939,9.942,1523492,0
2007-02-28,9.942,10.293,9.942,10.255,1969496,0
2007-03-01,10.065,10.197,9.942,10.136,1124011,0
2007-03-02,10.105,10.197,10.043,10.073,1112363,0
2007-03-05,9.977,9.977,8.6056,9.3192,2922329,0
2007-03-06,9.3816,9.638,9.3289,9.504,1549774,0
2007-03-07,9.509,9.525,9.4187,9.4519,1019705,0
2007-03-08,9.614,9.81,9.4881,9.583,1120678,0
2007-03-09,9.657,9.762,9.614,9.663,879965,0
2007-03-12,9.67,9.742,9.587,9.726,637007,0
2007-03-13,9.638,9.641,9.0166,9.04,1495722,0
2007-03-14,8.9756,9.4295,8.9531,9.3973,1502677,0
2007-03-15,9.3084,9.4773,9.0813,9.4295,1268885,0
2007-03-16,9.4226,9.4422,9.2082,9.234,1418979,0
2007-03-19,9.234,9.4295,9.234,9.2772,612294,0
2007-03-20,9.2569,9.2967,9.171,9.2702,554679,0
2007-03-21,9.3084,9.4734,9.2187,9.4568,626330,0
2007-03-22,9.4881,9.504,9.3777,9.4109,578904,0
2007-03-23,9.4519,9.587,9.3875,9.556,667861,0
2007-03-26,9.574,9.614,9.4451,9.614,425809,0
2007-03-27,9.614,9.614,9.4597,9.4881,475803,0
2007-03-28,9.3406,9.3729,9.1557,9.2454,938482,0
2007-03-29,9.2938,9.3338,9.0344,9.1137,1635736,0
2007-03-30,9.1443,9.2292,9.1071,9.2187,13046602,0
2007-04-02,9.1968,9.234,9.1309,9.213,2008516,0
2007-04-03,9.234,9.234,9.1309,9.2082,1655566,0
2007-04-04,9.1863,9.213,9.1385,9.1863,1316600,0
2007-04-05,9.1653,9.234,9.1385,9.1939,943548,0
2007-04-09,9.2082,9.2082,9.1329,9.1758,1133400,0
2007-04-10,9.1653,9.1939,9.0813,9.1385,1469490,0
2007-04-11,9.1175,9.2025,9.0082,9.2025,1591663,0
2007-04-12,9.1329,9.4187,9.1329,9.2702,2804697,0
2007-04-13,9.2811,9.3338,9.2454,9.2938,1974383,0
2007-04-16,9.3084,9.3406,9.2655,9.326,1912100,0
2007-04-17,9.326,9.3602,9.2811,9.3406,4619070,0
2007-04-18,9.3084,9.3563,9.2569,9.2889,3023145,0
2007-04-19,9.2388,9.3192,9.1653,9.2889,2271037,0
2007-04-20,9.2967,9.3602,9.1863,9.2569,756249,0
2007-04-23,9.2187,9.3084,9.1863,9.2502,894651,0
2007-04-24,9.2569,9.2811,9.1557,9.2244,835624,0
2007-04-25,9.234,9.2569,9.1653,9.234,748916,0
2007-04-26,9.2569,9.2569,9.1615,9.2244,807447,0
2007-04-27,9.2292,9.234,9.1013,9.1309,966234,0
2007-04-30,9.1309,9.2292,9.0965,9.1071,1000949,0
2007-05-01,9.1013,9.1309,8.9971,9.0166,1150296,0
2007-05-02,9.0026,9.1863,9.0026,9.1309,1256503,0
2007-05-03,9.1071,9.1863,9.0918,9.1329,1827644,0
2007-05-04,9.1309,9.1863,9.0965,9.1309,1179320,0
2007-05-07,9.1939,9.1939,9.0861,9.1309,1781476,0
2007-05-08,9.1309,9.1309,9.0082,9.0813,667692,0
2007-05-09,9.0861,9.1615,9.0082,9.1233,1091618,0
2007-05-10,9.1309,9.1615,9.0531,9.0861,1714692,0
2007-05-11,9.1071,9.1653,9.0082,9.1385,1328785,0
2007-05-14,9.1385,9.1806,8.9476,8.9476,1790573,0
2007-05-15,8.927,9.0531,8.7806,8.8216,2157782,0
2007-05-16,8.8747,9.0813,8.8435,9.04,2327170,0
2007-05-17,9.0531,9.0708,8.9531,9.0494,1558536,0
2007-05-18,9.1071,9.1758,9.0813,9.1385,1536513,0
2007-05-21,9.1806,9.3192,9.1385,9.2772,1214260,0
2007-05-22,9.3192,9.367,9.234,9.3192,956088,0
2007-05-23,9.3406,9.3816,9.1481,9.1615,1007445,0
2007-05-24,9.1615,9.213,9.0222,9.0813,1255498,0
2007-05-25,9.1758,9.2502,9.1443,9.1758,761513,0
2007-05-29,9.2025,9.3816,9.1968,9.3816,869556,0
2007-05-30,9.3816,9.563,9.3602,9.556,2451001,0
2007-05-31,9.61,9.682,9.3973,9.3973,6357578,0
2007-06-01,9.4988,9.52,9.2938,9.3338,3027334,0
2007-06-04,9.3123,9.4676,9.3026,9.4226,1714836,0
2007-06-05,9.4148,9.4568,9.3289,9.3914,1725446,0
2007-06-06,9.3914,9.4422,9.2616,9.3455,1299837,0
2007-06-07,9.2702,9.2967,9.1557,9.1806,1384126,0
2007-06-08,9.171,9.2702,9.1309,9.234,1218350,0
2007-06-11,9.3192,9.3192,9.1443,9.2025,1271647,0
2007-06-12,9.1806,9.2292,9.0494,9.0531,1372114,0
2007-06-13,9.0494,9.1071,8.9335,9.0119,1664845,0
2007-06-14,9.0494,9.0708,8.9531,9.0279,1656544,0
2007-06-15,9.1385,9.1385,8.9971,9.0661,1913268,0
2007-06-18,9.1013,9.2616,9.0708,9.2292,1685880,0
2007-06-19,9.2244,9.2244,9.1071,9.1615,869916,0
2007-06-20,9.2025,9.213,8.9476,8.9756,999810,0
2007-06-21,8.9803,9.0082,8.8905,8.9652,1072072,0
2007-06-22,8.927,8.9803,8.838,8.9073,2739072,0
2007-06-25,8.9167,8.9335,8.7632,8.8262,2335010,0
2007-06-26,8.8952,8.913,8.6253,8.6756,1874636,0
2007-06-27,8.6208,8.6628,8.4666,8.6628,1804635,0
2007-06-28,8.6484,8.6756,8.5843,8.6431,1746651,0
2007-06-29,8.7121,8.7495,8.4988,8.5477,1049315,0
2007-07-02,8.5521,8.7313,8.3409,8.5521,2256800,0
2007-07-03,8.5843,8.6563,8.4477,8.6119,946540,0
2007-07-05,8.5995,8.6369,8.5477,8.6056,975501,0
2007-07-06,8.5995,8.7632,8.5521,8.7632,1150868,0
2007-07-09,8.8216,8.8262,8.6838,8.7569,1092640,0
2007-07-10,8.7495,8.7495,8.5611,8.5931,1120603,0
2007-07-11,8.5995,8.5995,8.4415,8.4881,1147797,0
2007-07-12,8.452,8.6939,8.452,8.6688,1437527,0
2007-07-13,8.6688,8.7158,8.6119,8.6793,1010330,0
2007-07-16,8.6756,8.7385,8.5995,8.6563,1115085,0
2007-07-17,8.6563,8.775,8.5888,8.7158,1318515,0
2007-07-18,8.6756,8.7898,8.6056,8.6484,2321316,0
2007-07-19,8.6793,8.7003,8.5425,8.5477,1121824,0
2007-07-20,8.5255,8.5931,8.3991,8.4739,2357713,0
2007-07-23,8.4615,8.5736,8.4104,8.452,1056560,0
2007-07-24,8.3782,8.452,7.9435,8.0506,2883019,0
2007-07-25,8.0506,8.178,7.8488,8.102,1996907,0
2007-07-26,7.9435,7.9977,7.4578,7.7597,3070732,0
2007-07-27,7.7221,7.9608,7.6218,7.775,2303385,0
2007-07-30,7.7485,7.9763,7.7285,7.9664,1955730,0
2007-07-31,7.9763,8.2093,7.8923,7.9064,2337526,0
2007-08-01,7.8867,7.9064,7.4797,7.6537,2378524,0
2007-08-02,7.6794,7.8751,7.6537,7.8232,1511452,0
2007-08-03,7.7067,7.8395,7.5754,7.6013,1390269,0
2007-08-06,7.5644,7.8612,7.4318,7.8422,2217575,0
2007-08-07,7.8119,8.2976,7.7108,8.2412,1873813,0
2007-08-08,8.2922,9.1329,8.2612,8.775,3469858,0
2007-08-09,8.7257,9.0595,8.5255,8.8905,3185247,0
2007-08-10,8.6884,9.0708,8.2412,8.4935,3196051,0
2007-08-13,8.5299,8.7158,8.3149,8.3358,1719741,0
2007-08-14,8.321,8.4302,7.8422,7.903,1869309,0
2007-08-15,7.8422,8.0244,7.5331,7.5692,1957959,0
2007-08-16,7.4372,8.0919,7.2153,7.8751,4236306,0
2007-08-17,8.2922,8.452,7.7854,8.3851,1850147,0
2007-08-20,8.4034,8.4881,8.1089,8.2724,1112127,0
2007-08-21,8.2295,8.4199,8.124,8.3991,1312582,0
2007-08-22,7.9977,8.6315,7.9977,8.5611,1206568,0
2007-08-23,8.2295,8.3618,8.1561,8.2724,3065859,0
2007-08-24,8.2664,8.3565,8.1984,8.2724,1152325,0
2007-08-27,8.2412,8.2976,8.1923,8.2236,627490,0
2007-08-28,8.151,8.1822,7.9178,7.9385,970370,0
2007-08-29,7.9763,8.1291,7.8867,8.1138,1024502,0
2007-08-30,8.0566,8.2093,7.9812,8.124,490960,0
2007-08-31,8.2295,8.3618,8.0566,8.3305,1212007,0
2007-09-04,8.3088,8.4477,8.2455,8.3618,1168087,0
2007-09-05,8.3088,8.367,8.2236,8.2664,633784,0
2007-09-06,8.2829,8.3782,8.1561,8.2922,665438,0
2007-09-07,8.2193,8.2515,8.0608,8.151,896410,0
2007-09-10,8.2193,8.3358,7.9664,8.1713,1018528,0
2007-09-11,8.1984,8.2922,8.1089,8.1984,1101583,0
2007-09-12,7.9435,7.9704,7.7485,7.8119,1073131,0
2007-09-13,7.791,7.9178,7.6794,7.8232,1024872,0
2007-09-14,7.7597,7.834,7.7388,7.8021,843364,0
2007-09-17,7.7653,7.9294,7.7172,7.8751,1368447,0
2007-09-18,7.903,8.2295,7.7172,8.2295,1452343,0
2007-09-19,8.2151,8.367,8.2151,8.321,994143,0
2007-09-20,8.3149,8.3149,8.0337,8.2295,839430,0
2007-09-21,8.2515,8.321,8.1469,8.2922,952339,0
2007-09-24,8.2922,8.393,8.2033,8.2193,1245648,0
2007-09-25,8.1611,8.2236,8.0566,8.1984,672445,0
2007-09-26,8.2922,8.4302,8.2151,8.3305,621217,0
2007-09-27,8.3878,8.4666,8.321,8.4104,731857,0
2007-09-28,8.3878,8.4252,8.2412,8.2515,750111,0
2007-10-01,8.2412,8.3782,8.2236,8.3522,661218,0
2007-10-02,8.3723,8.5165,8.3522,8.4988,499918,0
2007-10-03,8.4739,8.4935,8.367,8.4415,911956,0
2007-10-04,8.4935,8.6119,8.393,8.6119,850166,0
2007-10-05,8.6208,8.8071,8.6119,8.8071,939032,0
2007-10-08,8.8071,8.8435,8.5995,8.6884,527597,0
2007-10-09,8.6484,8.8117,8.5611,8.8117,737142,0
2007-10-10,8.775,8.8117,8.6884,8.8117,780300,0
2007-10-11,8.8216,8.87,8.7431,8.7898,712711,0
2007-10-12,8.7569,8.8636,8.7569,8.8582,532463,0
2007-10-15,8.8582,8.8582,8.7158,8.8262,868479,0
2007-10-16,8.7842,8.8262,8.7158,8.7898,713089,0
2007-10-17,8.8747,8.8747,8.5683,8.7523,705982,0
2007-10-18,8.7121,8.7898,8.5807,8.6688,931999,0
2007-10-19,8.6563,8.6563,8.2976,8.3245,1338442,0
2007-10-22,8.1923,8.5566,8.0126,8.5255,930212,0
2007-10-23,8.6253,8.6253,8.321,8.505,667973,0
2007-10-24,8.4356,8.452,8.1611,8.3723,679488,0
2007-10-25,8.3851,8.4356,8.2033,8.2777,922040,0
2007-10-26,8.3522,8.4988,8.1984,8.4881,962453,0
2007-10-29,8.505,8.5611,8.321,8.3991,678501,0
2007-10-30,8.3305,8.4415,8.2976,8.3782,690639,0
2007-10-31,8.367,8.5683,8.3149,8.4415,891147,0
2007-11-01,8.321,8.4104,8.1138,8.178,922344,0
2007-11-02,8.2612,8.2777,8.1138,8.2568,1441975,0
2007-11-05,8.102,8.2568,8.0388,8.1984,972535,0
2007-11-06,8.2093,8.3358,8.1399,8.321,726106,0
2007-11-07,8.1923,8.2664,7.6274,7.7854,2795890,0
2007-11-08,7.807,7.9871,7.6851,7.8923,1565386,0
2007-11-09,7.8923,8.1342,7.6115,8.0027,1355263,0
2007-11-12,7.9608,8.0566,7.7854,7.8291,1406472,0
2007-11-13,7.9178,8.124,7.866,8.0657,909315,0
2007-11-14,8.0919,8.124,7.8021,7.834,1052807,0
2007-11-15,7.9763,8.2151,7.8545,7.9557,1230242,0
2007-11-16,7.9812,8.1138,7.7854,7.9294,1157802,0
2007-11-19,7.6329,7.8612,7.6329,7.7108,1193523,0
2007-11-20,7.7108,7.8545,7.4797,7.6067,1459397,0
2007-11-21,7.5331,7.7285,7.4372,7.6794,1075762,0
2007-11-23,7.7541,7.8545,7.6586,7.771,360110,0
2007-11-26,7.7974,7.8545,7.4515,7.4697,903023,0
2007-11-27,7.5009,7.8422,7.4837,7.7067,1465271,0
2007-11-28,7.7285,8.1469,7.7285,7.9064,2399211,0
2007-11-29,7.8612,7.9664,7.5849,7.6586,1375794,0
2007-11-30,7.6754,7.9499,7.6067,7.6385,1413626,0
2007-12-03,7.6013,7.6537,7.3798,7.4112,1776412,0
2007-12-04,7.279,7.5064,7.2259,7.4166,1169536,0
2007-12-05,7.5214,7.5849,7.4515,7.5331,1351073,0
2007-12-06,7.4578,7.8612,7.4166,7.8167,1488297,0
2007-12-07,7.8751,7.9763,7.7221,7.9344,2415235,0
2007-12-10,7.9344,8.1561,7.8488,8.0455,1179354,0
2007-12-11,8.0566,8.0919,7.6586,7.6586,1713203,0
2007-12-12,7.6586,7.6706,7.5119,7.6537,1527843,0
2007-12-13,7.5009,7.6067,7.305,7.4697,1415040,0
2007-12-14,7.4057,7.6385,7.331,7.5377,1474313,0
2007-12-17,7.4632,7.5754,7.2996,7.305,1096062,0
2007-12-18,7.305,7.4005,7.1153,7.3529,1619108,0
2007-12-19,7.4697,7.5331,7.2674,7.4318,1007464,0
2007-12-20,7.4797,7.5268,7.2572,7.4892,1019060,0
2007-12-21,7.6274,7.7172,7.5433,7.7019,1998455,0
2007-12-24,7.6794,7.8612,7.6426,7.8545,448903,0
2007-12-26,7.7854,8.0455,7.734,7.9608,1004208,0
2007-12-27,7.8119,7.9927,7.5377,7.5377,1720818,0
2007-12-28,7.5377,7.6754,7.5009,7.5958,1277218,0
2007-12-31,7.5009,7.5903,7.279,7.4205,1440972,0
2008-01-02,7.4955,7.4955,7.2259,7.2996,965843,0
2008-01-03,7.3479,7.4476,7.2415,7.2476,683677,0
2008-01-04,7.1668,7.2302,6.8765,6.9822,1309635,0
2008-01-07,7.0305,7.3945,6.8665,6.9719,2342945,0
2008-01-08,6.977,7.0085,6.602,6.602,1386416,0
2008-01-09,6.6125,6.7289,6.4594,6.5703,2117142,0
2008-01-10,6.4804,7.0085,6.4804,6.9086,1518597,0
2008-01-11,6.8665,7.0515,6.7712,6.8236,900999,0
2008-01-14,6.8822,7.0194,6.7606,6.8718,563778,0
2008-01-15,6.7873,6.7873,6.5968,6.5968,893596,0
2008-01-16,6.5863,6.8872,6.5863,6.7712,1010838,0
2008-01-17,6.7873,6.898,6.5863,6.6388,1558777,0
2008-01-18,6.6388,6.8401,6.3852,6.5226,2330831,0
2008-01-22,6.3693,6.8501,6.0313,6.6865,1671572,0
2008-01-23,6.5174,7.2625,6.5174,7.2205,1374480,0
2008-01-24,7.2205,7.4112,7.2205,7.2518,1506172,0
2008-01-25,7.305,7.305,7.0194,7.0982,1087463,0
2008-01-28,7.067,7.1571,6.9136,7.0566,1686555,0
2008-01-29,7.0982,7.1356,6.9347,7.083,1274823,0
2008-01-30,7.0143,7.178,6.8822,6.898,1683381,0
2008-01-31,6.7712,7.1616,6.7236,7.0936,1760952,0
2008-02-01,7.1519,7.3163,7.0251,7.2518,2113670,0
2008-02-04,7.1989,7.2302,6.977,7.1406,1395190,0
2008-02-05,6.9989,7.0982,6.8718,6.9136,1292899,0
2008-02-06,6.9822,7.2259,6.7078,6.7183,1764894,0
2008-02-07,6.6971,6.8401,6.6286,6.803,1493854,0
2008-02-08,6.7975,6.8765,6.6708,6.7236,1119638,0
2008-02-11,6.7342,6.7553,6.5863,6.6496,959879,0
2008-02-12,6.6971,6.8344,6.6442,6.6971,1061163,0
2008-02-13,6.7764,6.9458,6.6496,6.7659,1370524,0
2008-02-14,6.7553,6.8188,6.5808,6.5863,1005134,0
2008-02-15,6.5385,6.6654,6.4223,6.5017,1073619,0
2008-02-19,6.5968,6.6654,6.4594,6.4645,1136973,0
2008-02-20,6.4275,6.5808,6.3904,6.544,1125901,0
2008-02-21,6.602,6.7078,6.4275,6.4432,1061232,0
2008-02-22,6.4381,6.5121,6.3219,6.5121,1148825,0
2008-02-25,6.4432,6.5174,6.2689,6.5174,1598364,0
2008-02-26,6.3483,6.6286,6.3483,6.5648,1576829,0
2008-02-27,6.4698,7.0982,6.4698,7.0982,2102880,0
2008-02-28,7.0982,7.1668,6.7814,6.8765,1621649,0
2008-02-29,6.7236,6.8501,6.491,6.5017,1636597,0
2008-03-03,6.5545,6.5648,6.2318,6.3483,1827938,0
2008-03-04,6.2533,6.4698,6.2213,6.4645,1895907,0
2008-03-05,6.4275,6.6971,6.4275,6.6812,2283134,0
2008-03-06,6.7183,6.7236,6.4381,6.4487,2018658,0
2008-03-07,6.3641,6.7183,6.3641,6.6231,1889626,0
2008-03-10,6.6601,6.6812,6.3852,6.4171,1710410,0
2008-03-11,6.6388,6.803,6.5174,6.7924,2556630,0
2008-03-12,6.8765,6.9507,6.7342,6.7606,1895534,0
2008-03-13,6.3219,6.6388,6.3219,6.602,1590816,0
2008-03-14,6.6496,6.7078,6.2318,6.2902,2316197,0
2008-03-17,6.0471,6.2636,6.0046,6.1581,1715399,0
2008-03-18,6.2794,6.4856,6.1897,6.4751,1443294,0
2008-03-19,6.4962,6.6286,6.2794,6.2794,1427308,0
2008-03-20,6.3483,6.7024,6.2902,6.6442,3243528,0
2008-03-24,6.6708,6.8344,6.6231,6.6548,2012485,0
2008-03-25,6.9507,6.9507,6.7447,6.8401,1368240,0
2008-03-26,6.7924,6.8401,6.6496,6.7078,2443494,0
2008-03-27,6.7394,6.8188,6.6812,6.7289,1585324,0
2008-03-28,6.7129,6.7659,6.4962,6.5491,860220,0
2008-03-31,6.6125,6.8079,6.5753,6.6442,1528326,0
2008-04-01,6.8452,7.0457,6.6865,6.8609,2177554,0
2008-04-02,6.8401,6.8401,6.528,6.5863,1444124,0
2008-04-03,6.5332,6.6759,6.4381,6.602,1577244,0
2008-04-04,6.6335,6.6708,6.4751,6.491,1213063,0
2008-04-07,6.5332,6.6231,6.4856,6.5968,1458574,0
2008-04-08,6.5332,6.6759,6.5121,6.6601,1105942,0
2008-04-09,6.6388,6.6388,6.3533,6.3589,1535103,0
2008-04-10,6.3533,6.4541,6.3164,6.3376,2783312,0
2008-04-11,6.2586,6.2636,6.0152,6.084,2320230,0
2008-04-14,6.1049,6.2426,5.9096,5.9359,2005134,0
2008-04-15,5.9199,6.0152,5.8356,5.8937,2398027,0
2008-04-16,5.9254,5.9941,5.8409,5.9836,2262280,0
2008-04-17,5.9941,6.1211,5.9254,6.0575,2183435,0
2008-04-18,6.2108,6.2213,6.084,6.1315,3027471,0
2008-04-21,6.1049,6.2161,6.0152,6.0152,3230527,0
2008-04-22,6.2586,6.2586,5.8885,5.9359,1868061,0
2008-04-23,5.9467,6.0152,5.7933,5.8039,1950070,0
2008-04-24,5.8196,5.9041,5.7615,5.8937,2084575,0
2008-04-25,5.9307,5.957,5.8144,5.8301,1532673,0
2008-04-28,5.8461,5.957,5.8144,5.9147,1741150,0
2008-04-29,5.8937,5.9941,5.8937,5.957,1414314,0
2008-04-30,6.0363,6.0786,5.8937,5.9519,2249901,0
2008-05-01,6.0205,6.2213,5.9782,6.1634,4566131,0
2008-05-02,6.2373,6.3325,6.2004,6.2161,2217467,0
2008-05-05,6.3429,6.3429,6.1738,6.2373,2754517,0
2008-05-06,6.2108,6.3164,6.1211,6.2741,1915207,0
2008-05-07,6.2902,6.3959,6.1844,6.2056,2173049,0
2008-05-08,6.1421,6.3376,6.1211,6.1738,2049253,0
2008-05-09,6.1158,6.3641,6.084,6.2741,1565325,0
2008-05-12,6.3164,6.4751,6.3113,6.4645,1707658,0
2008-05-13,6.4698,6.5968,6.401,6.544,1371700,0
2008-05-14,6.5648,6.6865,6.4594,6.5491,2413858,0
2008-05-15,6.5753,6.6177,6.4223,6.5703,1922222,0
2008-05-16,6.6072,6.6072,6.3904,6.4698,1411974,0
2008-05-19,6.4698,6.5703,6.4381,6.4751,1534375,0
2008-05-20,6.4328,6.5226,6.4171,6.4432,1199158,0
2008-05-21,6.4594,6.5648,6.4223,6.4432,1762747,0
2008-05-22,6.4541,6.5648,6.4432,6.5174,1027060,0
2008-05-23,6.4751,6.5753,6.3589,6.3693,2225030,0
2008-05-27,6.3904,6.5332,6.3533,6.5332,1585620,0
2008-05-28,6.602,6.6072,6.401,6.4962,1915456,0
2008-05-29,6.491,6.6812,6.4751,6.6231,1768518,0
2008-05-30,6.6654,6.6971,6.4645,6.5491,2589241,0
2008-06-02,6.6865,6.6865,6.401,6.5017,2579195,0
2008-06-03,6.5332,6.602,6.3693,6.4328,2054591,0
2008-06-04,6.3959,6.528,6.3748,6.4645,1770856,0
2008-06-05,6.4962,6.6496,6.4962,6.6496,1520550,0
2008-06-06,6.6072,6.6072,6.4381,6.4487,1901268,0
2008-06-09,6.4856,6.544,6.3429,6.3904,1398071,0
2008-06-10,6.3429,6.5067,6.3429,6.4432,1911841,0
2008-06-11,6.4275,6.4432,6.3219,6.3376,3097504,0
2008-06-12,6.3006,6.3006,6.0629,6.0997,1447402,0
2008-06-13,6.1738,6.2426,6.1049,6.2426,1580780,0
2008-06-16,6.2108,6.3113,6.1949,6.2953,1164681,0
2008-06-17,6.2953,6.2953,6.0891,6.0946,1671509,0
2008-06-18,6.0786,6.1049,5.9729,6.0416,1901950,0
2008-06-19,6.0629,6.0997,5.9624,6.0997,1986615,0
2008-06-20,6.0786,6.1049,5.9519,5.9995,1990492,0
2008-06-23,6.0205,6.0205,5.7458,5.7986,1762444,0
2008-06-24,5.6927,5.8301,5.6452,5.7722,1998522,0
2008-06-25,5.809,5.9096,5.714,5.7722,2158697,0
2008-06-26,5.714,5.7722,5.5978,5.6611,1679688,0
2008-06-27,5.6611,5.677,5.5025,5.55,4535651,0
2008-06-30,5.4285,5.8196,5.2804,5.3281,3336019,0
2008-07-01,5.2594,5.3335,5.2064,5.2964,2759854,0
2008-07-02,5.3014,5.3384,5.1801,5.2224,2766026,0
2008-07-03,5.2278,5.2278,5.0587,5.0587,1542477,0
2008-07-07,5.0796,5.1008,4.8365,4.9158,2932251,0
2008-07-08,4.8947,5.3124,4.8628,5.3124,2689672,0
2008-07-09,5.3491,5.4442,5.0796,5.1325,3815636,0
2008-07-10,5.1112,5.3014,5.0216,5.1905,2403182,0
2008-07-11,5.1534,5.3229,5.0849,5.2224,2786832,0
2008-07-14,5.2594,5.2912,5.0216,5.0216,2214323,0
2008-07-15,4.9423,5.1378,4.7412,4.9476,2645009,0
2008-07-16,4.9476,5.5025,4.9053,5.4919,2889240,0
2008-07-17,5.5236,5.8728,5.4496,5.8144,2601405,0
2008-07-18,5.809,5.8356,5.5978,5.6346,2425732,0
2008-07-21,5.6875,5.7509,5.5607,5.6294,1147594,0
2008-07-22,5.4654,5.8672,5.4232,5.8672,1697686,0
2008-07-23,5.6875,5.9467,5.6398,5.8144,2463385,0
2008-07-24,5.8409,5.8409,5.5658,5.6083,1480269,0
2008-07-25,5.6506,5.7564,5.5236,5.6822,1274429,0
2008-07-28,5.6506,5.7402,5.3704,5.4232,1823029,0
2008-07-29,5.455,5.7986,5.4338,5.7827,1770328,0
2008-07-30,5.8144,5.9888,5.7458,5.9729,2458862,0
2008-07-31,5.8461,6.1049,5.8461,6.0416,1965939,0
2008-08-01,6.0733,6.0786,5.883,5.9677,2201572,0
2008-08-04,5.9412,6.0416,5.7036,5.7722,2174340,0
2008-08-05,5.8618,5.9307,5.6398,5.698,4779964,0
2008-08-06,5.6346,5.7986,5.5872,5.7615,3195246,0
2008-08-07,5.6083,5.7827,5.55,5.6346,2330267,0
2008-08-08,5.6557,6.0997,5.6557,6.0575,2113000,0
2008-08-11,6.0946,6.4487,6.0786,6.3113,3336651,0
2008-08-12,6.2953,6.3483,6.1421,6.2056,1535259,0
2008-08-13,6.1738,6.3113,6.084,6.1897,1376289,0
2008-08-14,6.1368,6.4381,6.1368,6.3589,1451412,0
2008-08-15,6.4487,6.5491,6.285,6.4117,1620238,0
2008-08-18,6.4117,6.4117,6.1949,6.2636,1478952,0
2008-08-19,6.2636,6.3325,6.0575,6.1474,1192102,0
2008-08-20,6.1685,6.3219,6.0575,6.2004,1598331,0
2008-08-21,6.1049,6.2268,6.0786,6.1474,1012790,0
2008-08-22,6.2478,6.3959,6.2108,6.3641,912979,0
2008-08-25,6.3113,6.3693,6.2373,6.2478,964269,0
2008-08-26,6.2426,6.3589,6.1262,6.2689,1215862,0
2008-08-27,6.2741,6.3641,6.1844,6.3483,998076,0
2008-08-28,6.401,6.544,6.3164,6.5332,1166014,0
2008-08-29,6.4698,6.491,6.3641,6.3904,1220479,0
2008-09-02,6.5596,6.6759,6.3801,6.5017,1797229,0
2008-09-03,6.4804,6.5174,6.3533,6.491,1752379,0
2008-09-04,6.3904,6.4856,6.2953,6.3325,1049107,0
2008-09-05,6.2586,6.4328,6.1421,6.3641,2105535,0
2008-09-08,6.6759,6.6759,6.4541,6.6601,1624927,0
2008-09-09,6.6759,6.7394,6.3483,6.3483,1919388,0
2008-09-10,6.4432,6.4432,6.1368,6.3219,2319504,0
2008-09-11,6.0152,6.1315,5.9467,6.1211,1512641,0
2008-09-12,5.9995,6.084,5.9147,5.9624,1548925,0
2008-09-15,5.7036,5.9941,5.6452,5.7243,1626631,0
2008-09-16,5.3124,5.9412,5.2858,5.9199,2623474,0
2008-09-17,5.698,5.7879,5.3229,5.3599,2375247,0
2008-09-18,5.4707,6.8718,5.1168,6.3113,3848016,0
2008-09-19,6.7394,6.7394,5.9888,6.2108,4038445,0
2008-09-22,6.1897,6.1897,5.8618,5.8937,1028312,0
2008-09-23,5.8885,6.0205,5.5819,5.7564,1315458,0
2008-09-24,5.8513,5.9729,5.529,5.7402,678562,0
2008-09-25,5.8461,6.01,5.6083,5.8039,1852578,0
2008-09-26,5.5449,6.0733,5.3491,5.883,1560296,0
2008-09-29,5.677,5.9677,5.2858,5.3544,1428363,0
2008-09-30,5.6083,5.8779,5.3807,5.5131,1780265,0
2008-10-01,5.402,5.6136,5.233,5.365,1216772,0
2008-10-02,5.3544,5.4814,5.1589,5.2013,662890,0
2008-10-03,5.3281,5.5236,4.8947,4.9423,1023543,0
2008-10-06,4.8681,4.9317,4.197,4.5985,1913065,0
2008-10-07,4.9793,4.9793,4.2286,4.2286,1273213,0
2008-10-08,4.1492,4.6832,3.7213,3.9591,1883742,0
2008-10-09,4.0858,4.197,3.1767,3.1977,2484090,0
2008-10-10,2.9179,3.4677,2.5107,3.4412,3563817,0
2008-10-13,3.8428,4.0382,3.4677,4.0226,1874974,0
2008-10-14,4.329,4.4242,3.6999,3.8217,1749350,0
2008-10-15,3.6895,3.8005,3.3196,3.3196,1093772,0
2008-10-16,3.3671,3.6049,3.0975,3.5892,1641693,0
2008-10-17,3.4464,4.498,3.2033,3.6839,1501410,0
2008-10-20,3.7369,3.9431,3.7105,3.9431,959660,0
2008-10-21,3.848,4.0965,3.8109,4.0173,1355112,0
2008-10-22,3.7847,3.9329,3.5733,3.6154,2334450,0
2008-10-23,3.6049,3.6999,3.0446,3.2349,2374160,0
2008-10-24,2.9862,3.346,2.6535,3.1821,1576961,0
2008-10-27,3.0975,3.2984,3.05,3.0762,934041,0
2008-10-28,3.1874,3.4726,3.0393,3.4622,1428209,0
2008-10-29,3.4569,3.7528,3.1767,3.5838,1018216,0
2008-10-30,3.7423,3.8799,3.5995,3.8533,1052935,0
2008-10-31,3.4622,4.1813,3.4622,4.1546,1363232,0
2008-11-03,4.1176,4.4191,4.1073,4.255,996368,0
2008-11-04,4.4295,4.4403,4.1813,4.3131,1032874,0
2008-11-05,4.1917,4.3131,3.9591,3.975,1064558,0
2008-11-06,3.8322,4.0541,3.7528,3.8533,1025477,0
2008-11-07,3.8322,3.8322,3.4358,3.6524,1626467,0
2008-11-10,3.7582,3.8957,3.2296,3.309,1641961,0
2008-11-11,3.1714,3.3618,3.0393,3.0446,1467807,0
2008-11-12,3.0393,3.1293,2.685,2.685,1616626,0
2008-11-13,2.6429,3.2244,2.5424,3.166,3368096,0
2008-11-14,3.0869,3.3037,2.865,2.8808,1586224,0
2008-11-17,2.7856,3.0183,2.7539,2.8068,1219931,0
2008-11-18,2.8331,2.886,2.5582,2.7329,1620703,0
2008-11-19,2.6958,2.7329,2.3363,2.3522,2148484,0
2008-11-20,2.3891,2.4632,1.7653,1.9929,5510768,0
2008-11-21,2.0773,2.1937,1.8767,2.0985,4345565,0
2008-11-24,2.0615,2.3152,2.0615,2.1196,3440101,0
2008-11-25,2.2043,2.2572,2.035,2.1619,5136921,0
2008-11-26,2.1196,2.3839,2.1196,2.3839,4261046,0
2008-11-28,2.368,2.6481,2.368,2.6323,834907,0
2008-12-01,2.5635,2.6905,2.5107,2.5107,2030168,0
2008-12-02,2.5847,2.7699,2.5107,2.7645,1550989,0
2008-12-03,2.627,3.1504,2.627,3.1293,1876729,0
2008-12-04,2.9601,3.1293,2.8228,2.8966,1610770,0
2008-12-05,2.8542,3.2455,2.7487,3.2455,2391249,0
2008-12-08,3.3302,3.3671,3.1344,3.1821,2564932,0
2008-12-09,3.1293,3.2774,2.9862,3.0022,1629444,0
2008-12-10,3.0446,3.309,3.0022,3.2613,1658426,0
2008-12-11,2.9705,3.0658,2.7699,2.9812,2575382,0
2008-12-12,2.8595,3.166,2.7802,3.1608,1201089,0
2008-12-15,3.1714,3.1821,2.997,3.0762,969868,0
2008-12-16,2.9495,3.2136,2.9495,3.1714,1566346,0
2008-12-17,3.0975,3.2718,3.0131,3.1821,1386594,0
2008-12-18,3.2296,3.2931,3.0604,3.0921,1466558,0
2008-12-19,3.2774,3.2825,3.1028,3.2244,2452954,0
2008-12-22,3.2296,3.2455,3.0816,3.1977,1324028,0
2008-12-23,3.2086,3.2562,3.0709,3.1133,1024676,0
2008-12-24,3.0921,3.166,3.0709,3.1504,265739,0
2008-12-26,3.1714,3.1714,3.0235,3.1133,543898,0
2008-12-29,3.1082,3.1133,2.9918,3.0709,963195,0
2008-12-30,3.3406,3.3406,2.8386,3.2718,1213253,0
2008-12-31,3.2613,3.4358,3.2613,3.346,1826343,0
2009-01-02,3.4305,3.6999,3.4254,3.5892,1160438,0
2009-01-05,3.6049,3.7105,3.494,3.647,1636327,0
2009-01-06,3.6839,3.9591,3.6261,3.9063,1428398,0
2009-01-07,3.9115,3.9854,3.5892,3.642,1539724,0
2009-01-08,3.642,3.8428,3.5892,3.8269,1615155,0
2009-01-09,3.8376,3.8743,3.5678,3.5892,1151124,0
2009-01-12,3.5626,3.6949,3.3406,3.3512,989837,0
2009-01-13,3.383,3.5095,3.2718,3.3196,1271349,0
2009-01-14,3.2455,3.4093,3.0869,3.1977,1022171,0
2009-01-15,3.1927,3.2508,2.9655,3.1927,1292204,0
2009-01-16,3.2402,3.2825,3.0658,3.2402,1010239,0
2009-01-20,3.1927,3.4093,2.8279,2.8331,2136071,0
2009-01-21,2.8808,3.0553,2.7487,3.05,1786718,0
2009-01-22,2.976,3.0816,2.8542,2.9441,942052,0
2009-01-23,2.8439,3.1874,2.8068,3.124,1193927,0
2009-01-26,3.1398,3.3302,3.0816,3.1714,1589277,0
2009-01-27,3.1767,3.2455,3.0131,3.0235,1517927,0
2009-01-28,3.1028,3.1874,2.9284,3.0762,2087670,0
2009-01-29,2.9229,2.976,2.7856,2.7962,1124237,0
2009-01-30,2.8228,2.8966,2.4897,2.4897,2221951,0
2009-02-02,2.3786,2.5795,2.2994,2.5213,1609379,0
2009-02-03,2.5424,2.5743,2.3257,2.4845,1186443,0
2009-02-04,2.4792,2.5213,2.2625,2.2625,927975,0
2009-02-05,2.2307,2.4156,2.1673,2.2994,1428057,0
2009-02-06,2.2887,2.4578,2.2782,2.4367,1409454,0
2009-02-09,2.4208,2.4735,2.1988,2.3891,844335,0
2009-02-10,2.3628,2.442,2.109,2.1355,1681337,0
2009-02-11,2.1619,2.236,2.1517,2.1517,716922,0
2009-02-12,2.1885,2.1885,2.0826,2.1407,1061293,0
2009-02-13,2.1517,2.2043,2.1144,2.1459,1195878,0
2009-02-17,2.0932,2.1248,1.998,2.0561,930970,0
2009-02-18,2.0985,2.1144,1.977,1.9929,574622,0
2009-02-19,2.0192,2.0615,1.9189,1.9292,811446,0
2009-02-20,1.8976,1.9557,1.8711,1.9029,1114401,0
2009-02-23,1.8552,1.9503,1.8503,1.8552,1827694,0
2009-02-24,1.8503,2.1038,1.797,2.0773,1300897,0
2009-02-25,2.0456,2.1038,1.9239,1.9929,1247003,0
2009-02-26,2.0456,2.0932,1.9663,1.9663,1358798,0
2009-02-27,1.9082,2.0456,1.8606,1.9029,1362066,0
2009-03-02,2.0985,2.1988,1.9398,2.0404,2601595,0
2009-03-03,2.0985,2.1144,1.8552,1.8552,1989035,0
2009-03-04,1.9292,2.0404,1.9029,1.9239,2302133,0
2009-03-05,1.9029,1.9715,1.6914,1.6968,1799050,0
2009-03-06,1.7284,1.8238,1.6702,1.797,1700667,0
2009-03-09,1.7653,1.8767,1.7338,1.8341,875964,0
2009-03-10,1.8711,2.0031,1.8341,1.9503,1496165,0
2009-03-11,2.0985,2.0985,1.9134,1.9503,2442311,0
2009-03-12,1.7284,1.8078,1.6493,1.755,2913817,0
2009-03-13,1.755,1.8078,1.7021,1.7814,1276592,0
2009-03-16,1.797,2.109,1.7867,2.0086,3832190,0
2009-03-17,2.0031,2.1144,1.9029,2.1144,1788750,0
2009-03-18,2.0826,2.1407,1.9872,2.1355,2851385,0
2009-03-19,2.1517,2.1725,2.0139,2.035,951474,0
2009-03-20,2.0615,2.1302,1.9872,2.0139,1185930,0
2009-03-23,2.109,2.3786,2.035,2.368,1595956,0
2009-03-24,2.31,2.5847,2.1725,2.3363,2165102,0
2009-03-25,2.3786,2.5054,2.183,2.3786,1259398,0
2009-03-26,2.4264,2.7171,2.3786,2.7171,1994819,0
2009-03-27,2.6587,2.8331,2.5635,2.7329,1581755,0
2009-03-30,2.6429,2.6587,2.4632,2.4735,1384226,0
2009-03-31,2.532,2.8228,2.4845,2.5582,2151636,0
2009-04-01,2.5001,2.738,2.3786,2.7274,1473095,0
2009-04-02,2.7487,3.0658,2.7487,2.9601,2157490,0
2009-04-03,2.9441,2.9918,2.8171,2.9601,1348796,0
2009-04-06,2.9179,2.9441,2.7274,2.7329,1531344,0
2009-04-07,2.6694,2.6694,2.4051,2.4845,2118762,0
2009-04-08,2.5001,2.5582,2.1776,2.3945,2475566,0
2009-04-09,2.5847,2.8279,2.4845,2.8068,2030314,0
2009-04-13,2.7751,3.0022,2.7487,2.997,1824659,0
2009-04-14,2.9862,3.0921,2.865,2.8808,2627482,0
2009-04-15,2.8439,2.9862,2.7856,2.9229,1269769,0
2009-04-16,2.9389,3.0604,2.8756,2.997,1395884,0
2009-04-17,3.0075,3.05,2.9389,2.9862,958793,0
2009-04-20,2.9548,2.976,2.6481,2.685,1683835,0
2009-04-21,2.68,3.0075,2.5847,3.0075,931979,0
2009-04-22,2.9441,3.0658,2.9124,2.9389,680600,0
2009-04-23,2.9495,2.9862,2.791,2.9548,749972,0
2009-04-24,2.976,3.0658,2.9072,3.0553,1024475,0
2009-04-27,2.976,3.145,2.8914,2.9229,1186963,0
2009-04-28,2.8966,3.0446,2.8595,2.9705,887075,0
2009-04-29,2.9918,3.0446,2.976,3.0393,764643,0
2009-04-30,3.0446,3.2192,3.0075,3.1028,1958992,0
2009-05-01,3.124,3.166,3.0658,3.0975,965019,0
2009-05-04,3.1504,3.4358,3.145,3.4147,1930514,0
2009-05-05,3.3037,3.5046,3.3037,3.4888,1408524,0
2009-05-06,3.5255,3.7423,3.5046,3.5785,2593794,0
2009-05-07,3.7423,4.0173,3.6579,3.679,3394351,0
2009-05-08,3.7528,4.012,3.7319,3.9431,2469906,0
2009-05-11,3.9431,4.1387,3.9063,4.0435,2129089,0
2009-05-12,4.0596,4.1018,3.9485,3.9909,1747887,0
2009-05-13,3.9539,3.9539,3.6839,3.6949,1729457,0
2009-05-14,3.6999,3.8957,3.6949,3.806,1654639,0
2009-05-15,3.8005,3.806,3.5468,3.5942,2116207,0
2009-05-18,3.6999,3.8849,3.647,3.8743,1364094,0
2009-05-19,3.8849,3.9115,3.7847,3.8376,1852502,0
2009-05-20,3.8587,3.9431,3.8109,3.8743,2034484,0
2009-05-21,3.8269,3.8587,3.79,3.8533,1003865,0
2009-05-22,3.8743,3.9485,3.8322,3.8905,1281296,0
2009-05-26,3.8849,4.0702,3.8849,4.0702,1563782,0
2009-05-27,4.0702,4.0965,3.9272,3.9272,1430365,0
2009-05-28,3.9854,4.0489,3.8322,3.9854,1365491,0
2009-05-29,4.0226,4.0596,3.9591,4.0435,1302519,0
2009-06-01,4.0965,4.2233,4.0702,4.197,1493409,0
2009-06-02,4.1813,4.292,4.0965,4.1917,1716972,0
2009-06-03,4.1705,4.2286,4.0965,4.1598,1129510,0
2009-06-04,4.2023,4.3184,4.0702,4.3184,2294093,0
2009-06-05,4.3873,4.4295,4.3237,4.3716,1398163,0
2009-06-08,4.3608,4.3716,4.2233,4.329,1627430,0
2009-06-09,4.4403,4.4403,4.3502,4.3873,1234465,0
2009-06-10,4.4506,4.4559,4.2866,4.3922,1988927,0
2009-06-11,4.2339,4.255,4.0808,4.0808,1652080,0
2009-06-12,4.0808,4.1757,3.938,4.1443,1122165,0
2009-06-15,4.1073,4.1492,4.0226,4.1176,1237567,0
2009-06-16,4.0965,4.1176,3.8799,3.8849,929667,0
2009-06-17,3.8799,4.1492,3.7792,4.1018,1690447,0
2009-06-18,4.1073,4.2764,4.0965,4.255,1406937,0
2009-06-19,4.3131,4.3873,4.2394,4.3663,2020927,0
2009-06-22,4.3345,4.4136,4.1176,4.1705,1512307,0
2009-06-23,4.1757,4.3663,3.9802,3.9961,972857,0
2009-06-24,4.0858,4.1652,4.0013,4.0226,733084,0
2009-06-25,4.0226,4.2286,4.0013,4.1546,1447469,0
2009-06-26,4.2233,4.292,4.0541,4.1492,2969936,0
2009-06-29,4.1227,4.3394,4.1227,4.255,1499640,0
2009-06-30,4.308,4.3608,4.2339,4.2602,1074626,0
2009-07-01,4.329,4.3978,4.255,4.2816,1321249,0
2009-07-02,4.2286,4.329,4.1652,4.2655,861912,0
2009-07-06,4.2286,4.2497,4.0489,4.1546,863540,0
2009-07-07,4.1492,4.2178,3.9909,4.0013,806640,0
2009-07-08,4.0382,4.1917,3.6736,3.7213,1975285,0
2009-07-09,3.7739,3.8691,3.7635,3.79,848317,0
2009-07-10,3.7689,3.8641,3.7582,3.8376,597013,0
2009-07-13,3.8743,3.9698,3.8533,3.9698,921974,0
2009-07-14,3.9485,3.9854,3.8849,3.9063,595065,0
2009-07-15,3.9698,4.0965,3.9115,4.0754,1208966,0
2009-07-16,4.0596,4.2233,3.9802,4.1492,1383128,0
2009-07-17,4.1598,4.2233,4.1443,4.1862,744642,0
2009-07-20,4.2233,4.3345,4.2023,4.2655,1009634,0
2009-07-21,4.2866,4.292,4.1757,4.2709,732147,0
2009-07-22,4.255,4.3873,4.2076,4.3608,826915,0
2009-07-23,4.3449,4.5301,4.2973,4.5037,1290131,0
2009-07-24,4.4506,4.4931,4.3873,4.4824,517258,0
2009-07-27,4.4824,4.5723,4.3554,4.5723,798453,0
2009-07-28,4.5301,4.6673,4.498,4.6568,911974,0
2009-07-29,4.625,4.7574,4.5195,4.731,883302,0
2009-07-30,4.7574,4.9158,4.7412,4.8153,1097025,0
2009-07-31,4.805,4.8628,4.773,4.773,1155857,0
2009-08-03,4.8841,4.9369,4.8257,4.8841,1205579,0
2009-08-04,4.8525,4.9369,4.7678,4.8471,953284,0
2009-08-05,4.8735,4.9053,4.7096,4.7839,1226113,0
2009-08-06,4.7887,4.8895,4.7574,4.7994,1441031,0
2009-08-07,4.9897,5.3599,4.8999,5.1961,3001630,0
2009-08-10,5.1961,5.2858,5.1643,5.2278,1726432,0
2009-08-11,5.2278,5.3229,5.1008,5.1269,1028828,0
2009-08-12,5.1168,5.254,5.0745,5.1643,1521366,0
2009-08-13,5.2224,5.2594,5.1112,5.1325,1401000,0
2009-08-14,4.8101,4.8947,4.731,4.8735,14196724,0
2009-08-17,4.773,4.8895,4.5669,4.8209,4262164,0
2009-08-18,4.8525,4.8895,4.736,4.7994,2228227,0
2009-08-19,4.736,4.8628,4.736,4.8471,1247965,0
2009-08-20,4.8471,4.8895,4.8257,4.8735,1367001,0
2009-08-21,4.8895,4.9105,4.8525,4.8999,2078730,0
2009-08-24,4.9158,4.9686,4.8895,4.9423,1930905,0
2009-08-25,4.9633,4.9897,4.8895,4.958,1847486,0
2009-08-26,4.9369,4.9846,4.8947,4.9739,1417459,0
2009-08-27,4.9739,4.9897,4.9105,4.9739,1765310,0
2009-08-28,4.9951,5.0692,4.9369,5.0531,2592886,0
2009-08-31,4.9846,5.0216,4.8895,4.9158,1789636,0
2009-09-01,4.9158,5.0426,4.8681,4.8788,2040605,0
2009-09-02,4.8628,4.9633,4.8628,4.9053,1366951,0
2009-09-03,4.9633,5.048,4.9105,5.048,1373069,0
2009-09-04,5.0587,5.0955,5.0373,5.0902,1611730,0
2009-09-08,5.1221,5.2383,5.0796,5.2383,2262829,0
2009-09-09,5.2064,5.3491,5.1905,5.3281,2895729,0
2009-09-10,5.3281,5.3914,5.2436,5.3914,3383113,0
2009-09-11,5.1643,5.2594,5.1008,5.2383,1805522,0
2009-09-14,5.1589,5.2804,5.0902,5.2751,1584474,0
2009-09-15,5.2436,5.4125,5.1747,5.3864,2174626,0
2009-09-16,5.3807,5.5342,5.3281,5.529,2413032,0
2009-09-17,5.5342,5.6557,5.4442,5.5658,1718704,0
2009-09-18,5.5978,5.6822,5.4338,5.6083,2080847,0
2009-09-21,5.5184,5.6663,5.4285,5.6136,1592597,0
2009-09-22,5.6557,5.8409,5.6346,5.7564,1617554,0
2009-09-23,5.7774,5.8356,5.6346,5.6398,1044462,0
2009-09-24,5.6557,5.7615,5.3174,5.3914,2245599,0
2009-09-25,5.3544,5.3704,5.27,5.3384,1768420,0
2009-09-28,5.3914,5.6717,5.3439,5.6452,1267724,0
2009-09-29,5.677,5.8618,5.677,5.714,3101079,0
2009-09-30,5.7879,5.9199,5.5236,5.8248,2050801,0
2009-10-01,5.7986,5.8144,5.5554,5.5607,1682331,0
2009-10-02,5.5025,5.5924,5.3544,5.5342,1214513,0
2009-10-05,5.5872,5.7933,5.4974,5.7933,1205855,0
2009-10-06,5.8248,5.9041,5.7986,5.9041,1109126,0
2009-10-07,5.8566,5.8937,5.7986,5.8301,1132468,0
2009-10-08,5.8728,5.8885,5.7879,5.8461,1295390,0
2009-10-09,5.7933,5.7933,5.6663,5.7564,1611810,0
2009-10-12,5.7722,5.8779,5.7564,5.8409,898628,0
2009-10-13,5.8144,5.8566,5.6294,5.714,968723,0
2009-10-14,5.8144,5.8301,5.6136,5.7615,1961213,0
2009-10-15,5.7351,5.8779,5.6822,5.8409,1275395,0
2009-10-16,5.7986,5.8039,5.6241,5.7193,1391087,0
2009-10-19,5.7667,5.9041,5.7351,5.8672,1021495,0
2009-10-20,5.8672,5.8672,5.7088,5.714,868006,0
2009-10-21,5.7088,5.8144,5.5978,5.6028,1244052,0
2009-10-22,5.5765,5.7722,5.5765,5.7564,875693,0
2009-10-23,5.7986,5.8672,5.6083,5.6506,1631368,0
2009-10-26,5.4181,6.5385,5.1801,6.3376,16854898,0
2009-10-27,6.2108,6.3801,6.0786,6.2004,5491396,0
2009-10-28,6.2108,6.2108,5.5554,5.6083,8176149,0
2009-10-29,5.6717,5.9624,5.6717,5.9147,2372603,0
2009-10-30,5.8728,5.8885,5.4761,5.5184,4386625,0
2009-11-02,5.5712,5.6028,5.2912,5.4125,2841599,0
2009-11-03,5.3757,5.4232,5.1062,5.3968,6256999,0
2009-11-04,5.4496,5.6557,5.4181,5.529,3673748,0
2009-11-05,5.5765,5.899,5.4707,5.8248,3677392,0
2009-11-06,5.7667,5.8566,5.7351,5.7509,2244615,0
2009-11-09,5.8301,5.9041,5.7879,5.8728,2464536,0
2009-11-10,5.8301,5.8937,5.7402,5.7564,1592319,0
2009-11-11,5.8409,5.9041,5.809,5.8566,1723960,0
2009-11-12,5.8618,5.9041,5.7986,5.8144,2577625,0
2009-11-13,5.8566,5.9307,5.7879,5.8937,2324382,0
2009-11-16,5.9359,6.1581,5.9199,6.0946,2732092,0
2009-11-17,6.0786,6.2689,6.0313,6.2426,2276051,0
2009-11-18,6.2373,6.3376,6.1897,6.3272,2253744,0
2009-11-19,6.2794,6.285,6.1526,6.2268,2323552,0
2009-11-20,6.1949,6.3164,6.179,6.2586,2128214,0
2009-11-23,6.3429,6.4117,6.2586,6.285,2019180,0
2009-11-24,6.3113,6.3904,6.2586,6.3219,2102133,0
2009-11-25,6.3429,6.3748,6.2586,6.285,2462166,0
2009-11-27,6.0997,6.1897,5.9995,6.0682,1568339,0
2009-11-30,6.0682,6.1421,5.9995,6.1421,2726607,0
2009-12-01,6.2318,6.3113,6.1581,6.3113,2570342,0
2009-12-02,6.3376,6.3801,6.2953,6.3748,1988486,0
2009-12-03,6.4117,6.4751,6.2902,6.3006,1874950,0
2009-12-04,6.4698,6.5808,6.3589,6.5545,2269836,0
2009-12-07,6.5545,6.7078,6.5017,6.6759,2124680,0
2009-12-08,6.6335,6.6865,6.5385,6.5545,2301889,0
2009-12-09,6.5912,6.6335,6.4751,6.5385,1996194,0
2009-12-10,6.5703,6.5753,6.3748,6.4698,2523775,0
2009-12-11,6.3006,6.3533,6.0575,6.2426,2857495,0
2009-12-14,6.2586,6.2636,6.0733,6.179,2193941,0
2009-12-15,6.1738,6.2004,6.0471,6.0471,2008374,0
2009-12-16,6.1368,6.1897,5.9995,6.1634,2529439,0
2009-12-17,6.0946,6.2533,6.0786,6.1685,3212509,0
2009-12-18,6.2373,6.3748,6.2213,6.285,7964318,0
2009-12-21,6.3483,6.5863,6.2902,6.4962,3026989,0
2009-12-22,6.528,6.7236,6.5017,6.7183,3937034,0
2009-12-23,6.6286,6.7553,6.4856,6.5968,2499402,0
2009-12-24,6.6442,6.7236,6.6072,6.6759,733341,0
2009-12-28,6.6865,6.7236,6.5968,6.6654,1724457,0
2009-12-29,6.7129,6.7394,6.6442,6.6759,1137349,0
2009-12-30,6.6177,6.6812,6.5596,6.6496,2124498,0
2009-12-31,6.6759,6.7289,6.5808,6.5808,1531670,0
2010-01-04,6.7183,6.9507,6.6335,6.9136,3298954,0
2010-01-05,6.9244,7.1153,6.9086,7.0623,2739543,0
2010-01-06,7.0719,7.1616,6.9244,6.9565,2705005,0
2010-01-07,7.0085,7.1153,6.8765,7.0251,1815629,0
2010-01-08,7.0305,7.1092,6.898,7.0888,2201016,0
2010-01-11,7.1936,7.321,7.083,7.305,2657856,0
2010-01-12,7.305,7.3163,7.0982,7.1885,2340678,0
2010-01-13,7.1989,7.3256,7.0085,7.279,2259651,0
2010-01-14,7.2259,7.321,7.2153,7.2843,1428482,0
2010-01-15,7.321,7.331,7.1356,7.1839,1908940,0
2010-01-19,7.2894,7.5331,7.1356,7.5009,2980426,0
2010-01-20,7.4476,7.5692,7.2996,7.4955,6397874,0
2010-01-21,7.4955,7.5159,6.9932,7.1467,3966178,0
2010-01-22,7.1467,7.173,6.7183,6.7499,4037266,0
2010-01-25,6.8501,7.0888,6.8452,6.9507,2159685,0
2010-01-26,6.6548,6.9719,6.6335,6.8188,7673070,0
2010-01-27,6.7129,6.803,6.6865,6.7447,28698805,0
2010-01-28,6.7394,6.7499,6.6496,6.6548,6359179,0
2010-01-29,6.7024,6.7183,6.4594,6.5017,5934141,0
2010-02-01,6.5545,6.6812,6.4645,6.5648,3507700,0
2010-02-02,6.5703,6.7183,6.5332,6.6971,3411267,0
2010-02-03,6.6548,6.7394,6.5596,6.6388,3095564,0
2010-02-04,6.5596,6.6231,6.2108,6.2108,5044311,0
2010-02-05,6.1844,6.3589,5.8728,6.3533,7962331,0
2010-02-08,6.3693,6.4275,6.1949,6.2533,2638846,0
2010-02-09,6.3219,6.3589,6.1685,6.2161,4311711,0
2010-02-10,6.1949,6.2794,6.0946,6.2636,2985143,0
2010-02-11,6.2533,6.3904,6.2161,6.3693,2568191,0
2010-02-12,6.306,6.4117,6.2636,6.3959,1530380,0
2010-02-16,6.4645,6.5596,6.3429,6.5545,2394786,0
2010-02-17,6.5912,6.6177,6.4804,6.6177,2135105,0
2010-02-18,6.6072,6.6865,6.544,6.6601,2534210,0
2010-02-19,6.6496,6.7236,6.5703,6.7078,2438159,0
2010-02-22,6.7342,6.7447,6.6865,6.7342,2552780,0
2010-02-23,6.7024,6.7342,6.5753,6.6708,2469265,0
2010-02-24,6.7024,6.8079,6.6759,6.7659,3506321,0
2010-02-25,6.7659,6.8822,6.6125,6.8401,5590833,0
2010-02-26,6.8765,6.9932,6.7764,6.9086,9104605,0
2010-03-01,6.977,7.1256,6.9244,7.1041,4149674,0
2010-03-02,7.1406,7.1616,7.0457,7.1571,3644038,0
2010-03-03,7.1885,7.2625,7.1356,7.1885,3845832,0
2010-03-04,7.1885,7.3369,7.1885,7.3369,3962759,0
2010-03-05,7.3568,7.5009,7.3424,7.4166,5391546,0
2010-03-08,7.4005,7.5009,7.2259,7.4837,3316478,0
2010-03-09,7.4744,7.5064,7.4005,7.4433,3037076,0
2010-03-10,7.4744,7.5064,7.4005,7.4892,3711101,0
2010-03-11,7.3256,7.3479,7.1885,7.3109,3071994,0
2010-03-12,7.331,7.3888,7.2518,7.3109,2295274,0
2010-03-15,7.2735,7.3745,7.1356,7.1989,2314629,0
2010-03-16,7.2153,7.3479,7.173,7.305,2139183,0
2010-03-17,7.3424,7.4005,7.321,7.3568,1656873,0
2010-03-18,7.3798,7.4005,7.331,7.331,1872386,0
2010-03-19,7.3745,7.3745,7.1153,7.1406,2823905,0
2010-03-22,7.1406,7.3684,7.0888,7.3529,2062716,0
2010-03-23,7.3745,7.6274,7.2625,7.6218,4187258,0
2010-03-24,7.5591,7.6475,7.4837,7.5958,2400336,0
2010-03-25,7.6385,7.6794,7.4797,7.4797,3249096,0
2010-03-26,7.5214,7.7597,7.4797,7.7597,4821821,0
2010-03-29,7.7799,7.9435,7.7799,7.8167,3515220,0
2010-03-30,7.807,7.866,7.734,7.8021,2876891,0
2010-03-31,7.771,7.9499,7.734,7.834,4141216,0
2010-04-01,7.8751,8.0767,7.8422,7.8867,4738057,0
2010-04-05,7.9294,8.0708,7.903,8.0337,2869014,0
2010-04-06,8.0126,8.0286,7.8232,7.9664,3474503,0
2010-04-07,7.9294,7.9557,7.8291,7.9244,3487048,0
2010-04-08,7.9121,8.0608,7.8545,8.0286,2999031,0
2010-04-09,8.0076,8.0506,7.9294,7.9812,2484705,0
2010-04-12,8.0244,8.1342,7.9927,8.0708,3071501,0
2010-04-13,8.0286,8.3245,8.0286,8.2888,3315179,0
2010-04-14,8.3245,8.4935,8.3088,8.4881,3209559,0
2010-04-15,8.4477,8.5566,8.4415,8.4739,2999178,0
2010-04-16,8.4356,8.452,8.1469,8.3245,3625599,0
2010-04-19,8.3723,8.6939,8.2151,8.3471,3578749,0
2010-04-20,8.3878,8.4564,8.2515,8.3305,2230197,0
2010-04-21,8.3245,8.3471,8.124,8.2568,1946062,0
2010-04-22,8.1713,8.4252,8.0919,8.3878,2722160,0
2010-04-23,8.4234,8.6235,8.3644,8.6021,2212828,0
2010-04-26,8.6173,8.7495,8.5995,8.5995,2533269,0
2010-04-27,8.5299,8.7121,8.2612,8.2777,2834763,0
2010-04-28,8.3723,8.4564,8.2777,8.4199,2529388,0
2010-04-29,8.5566,8.6939,8.4564,8.6688,2674156,0
2010-04-30,8.6431,8.6484,8.3782,8.3851,2218603,0
2010-05-03,8.452,8.6369,8.4199,8.5807,1993842,0
2010-05-04,8.4415,8.4564,8.0919,8.2033,3079226,0
2010-05-05,7.9977,8.0608,7.2674,7.9344,4782758,0
2010-05-06,7.8982,7.9435,6.7129,7.5433,6718305,0
2010-05-07,7.5591,7.6794,7.2674,7.331,5405697,0
2010-05-10,8.0455,8.2295,7.3684,7.6754,5245880,0
2010-05-11,7.6218,7.6907,7.3798,7.548,3508848,0
2010-05-12,7.6115,7.8751,7.5754,7.866,2933431,0
2010-05-13,7.8612,7.9178,7.7019,7.734,2550566,0
2010-05-14,7.665,7.665,7.3798,7.5331,3791484,0
2010-05-17,7.5591,7.6537,7.1885,7.4632,4384894,0
2010-05-18,7.5849,7.6013,7.2933,7.3109,3045044,0
2010-05-19,7.2625,7.4476,7.0457,7.1989,3195359,0
2010-05-20,7.0457,7.0888,6.7236,6.7975,4472576,0
2010-05-21,6.6601,7.1839,6.5808,7.0355,4309352,0
2010-05-24,7.0194,7.0355,6.7712,6.7764,3479890,0
2010-05-25,6.5703,6.8236,6.3533,6.8079,3585267,0
2010-05-26,6.8822,7.0888,6.8718,6.9347,3486813,0
2010-05-27,7.1041,7.3163,7.0515,7.3163,2457545,0
2010-05-28,7.3163,7.3163,7.067,7.1571,2637576,0
2010-06-01,7.083,7.173,6.9398,6.9458,3057738,0
2010-06-02,6.9669,7.2476,6.893,7.2361,2354569,0
2010-06-03,7.2205,7.3568,7.1936,7.2103,4095924,0
2010-06-04,7.0305,7.1668,6.9301,6.9507,3579787,0
2010-06-07,7.0033,7.0888,6.8137,6.8188,2115978,0
2010-06-08,6.8718,6.9507,6.6286,6.8295,2776566,0
2010-06-09,6.9244,7.0194,6.8079,6.9029,3748755,0
2010-06-10,7.0406,7.1467,6.9565,7.1301,2876759,0
2010-06-11,6.8452,7.1153,6.7814,7.1153,2524793,0
2010-06-14,7.173,7.2674,7.0355,7.1406,3286026,0
2010-06-15,7.1668,7.3888,7.1467,7.3424,2803108,0
2010-06-16,7.2476,7.3745,7.2476,7.2735,1786551,0
2010-06-17,7.2735,7.2894,7.1198,7.1936,1558975,0
2010-06-18,7.2415,7.2625,7.1356,7.1467,2319724,0
2010-06-21,7.2302,7.3109,7.1356,7.178,1867116,0
2010-06-22,7.2259,7.2933,7.0623,7.0623,2103806,0
2010-06-23,7.0623,7.1885,6.977,7.0982,3268476,0
2010-06-24,7.0305,7.0982,6.8822,6.9618,4809392,0
2010-06-25,7.0143,7.0251,6.7342,6.9244,47330409,0
2010-06-28,6.9244,7.0457,6.8718,6.8872,4247091,0
2010-06-29,6.8295,6.8665,6.5545,6.6231,4092356,0
2010-06-30,6.6714,6.7924,6.5941,6.6217,2699355,0
2010-07-01,6.6286,6.7606,6.4804,6.6708,2937171,0
2010-07-02,6.7236,6.7342,6.5808,6.6231,1458750,0
2010-07-06,6.7024,6.7553,6.5017,6.5753,3581789,0
2010-07-07,6.6177,6.977,6.6125,6.9507,3730314,0
2010-07-08,6.9879,7.2259,6.9879,7.1936,3769549,0
2010-07-09,7.2103,7.2674,7.1256,7.2674,1824330,0
2010-07-12,7.2205,7.3109,7.2041,7.279,2059377,0
2010-07-13,7.3424,7.4697,7.2933,7.4318,3040039,0
2010-07-14,7.4166,7.4515,7.2674,7.321,2325798,0
2010-07-15,7.2933,7.3798,7.2361,7.3529,2366796,0
2010-07-16,7.2933,7.3163,7.1198,7.1301,2378178,0
2010-07-19,7.1571,7.279,7.0888,7.2153,1247100,0
2010-07-20,7.1256,7.3256,7.0888,7.3163,1498521,0
2010-07-21,7.321,7.3888,7.178,7.178,2183376,0
2010-07-22,7.279,7.2894,7.1467,7.1571,3050373,0
2010-07-23,7.173,7.2674,7.1092,7.2415,3315339,0
2010-07-26,7.2518,7.331,7.2103,7.321,2849224,0
2010-07-27,7.3845,7.3845,7.2625,7.321,1941226,0
2010-07-28,7.3256,7.331,7.2361,7.2625,1541737,0
2010-07-29,7.3109,7.3424,7.1885,7.305,2064428,0
2010-07-30,7.2259,7.4205,7.1989,7.4057,2766622,0
2010-08-02,7.5009,7.5214,7.3745,7.5064,3015339,0
2010-08-03,7.4433,7.6013,7.4057,7.5119,1794340,0
2010-08-04,7.5754,7.6537,7.5214,7.6385,1821848,0
2010-08-05,7.665,7.8167,7.6274,7.6851,2766323,0
2010-08-06,7.6537,7.8982,7.6274,7.8167,3994153,0
2010-08-09,7.88,7.8867,7.6013,7.7285,3726689,0
2010-08-10,7.6754,7.7429,7.6385,7.7019,2244701,0
2010-08-11,7.5903,7.6067,7.4892,7.5591,2288437,0
2010-08-12,7.4955,7.5849,7.4578,7.5793,2567189,0
2010-08-13,7.5903,7.6274,7.5214,7.5377,1705013,0
2010-08-16,7.5268,7.7653,7.5214,7.6537,2505189,0
2010-08-17,7.7485,7.8488,7.6907,7.807,2041569,0
2010-08-18,7.7974,7.8232,7.7221,7.7541,1523593,0
2010-08-19,7.7285,7.791,7.6218,7.6329,2582964,0
2010-08-20,7.6115,7.6907,7.5159,7.6851,1662587,0
2010-08-23,7.7172,7.771,7.6385,7.6385,1800648,0
2010-08-24,7.5793,7.6274,7.4892,7.5268,2368571,0
2010-08-25,7.4892,7.6385,7.3568,7.6115,3798013,0
2010-08-26,7.665,7.8545,7.6475,7.665,2940959,0
2010-08-27,7.7172,7.8751,7.6794,7.866,2587689,0
2010-08-30,7.8488,7.8709,7.6851,7.6851,1754498,0
2010-08-31,7.6851,7.8964,7.6699,7.8908,2260843,0
2010-09-01,7.9344,8.0126,7.903,8.0076,3018845,0
2010-09-02,8.0195,8.1822,7.9664,8.1469,2459516,0
2010-09-03,8.1923,8.3088,8.124,8.2777,2706029,0
2010-09-07,8.2412,8.3409,8.124,8.2664,2448511,0
2010-09-08,8.3149,8.4104,8.2455,8.2777,2407015,0
2010-09-09,8.3851,8.4302,8.3088,8.3522,1711160,0
2010-09-10,8.393,8.4252,8.3245,8.3991,2440504,0
2010-09-13,8.2612,8.2829,8.1661,8.2295,2452775,0
2010-09-14,8.1923,8.1923,8.0388,8.124,2300130,0
2010-09-15,8.0657,8.0767,7.9664,8.0076,2341456,0
2010-09-16,7.9812,8.0566,7.9178,7.9499,2169883,0
2010-09-17,7.9608,8.0286,7.8751,7.9064,2611481,0
2010-09-20,7.9294,8.0877,7.9121,8.0826,2983469,0
2010-09-21,8.1089,8.151,7.9977,8.0455,2915914,0
2010-09-22,8.0455,8.0708,7.834,7.8395,2804413,0
2010-09-23,7.807,7.9763,7.7429,7.8422,2357971,0
2010-09-24,7.9608,8.0919,7.9064,8.0826,2870081,0
2010-09-27,8.0979,8.2193,8.0388,8.1881,2984157,0
2010-09-28,8.2412,8.2455,8.1189,8.2236,2303822,0
2010-09-29,8.2455,8.2724,8.1561,8.2724,1872867,0
2010-09-30,8.3261,8.3757,8.2515,8.2733,2351967,0
2010-10-01,8.3565,8.3565,8.2664,8.3044,1583197,0
2010-10-04,8.321,8.3409,8.2568,8.321,1622384,0
2010-10-05,8.3245,8.3409,8.1923,8.2664,2628087,0
2010-10-06,8.2724,8.3878,8.2455,8.3878,1728068,0
2010-10-07,8.393,8.3991,8.2724,8.3565,1552247,0
2010-10-08,8.3878,8.4666,8.3565,8.452,2115628,0
2010-10-11,8.4666,8.4791,8.3522,8.4104,1965074,0
2010-10-12,8.4034,8.4666,8.367,8.4477,1459333,0
2010-10-13,8.4739,8.5105,8.4252,8.4791,1862307,0
2010-10-14,8.4199,8.5425,8.4034,8.4881,1959398,0
2010-10-15,8.5255,8.5299,8.4104,8.4356,1518205,0
2010-10-18,8.4199,8.6315,8.4034,8.6208,2173448,0
2010-10-19,8.5299,8.6369,8.4034,8.4935,2600059,0
2010-10-20,8.5299,8.7495,8.4739,8.6793,2490030,0
2010-10-21,8.7121,8.7121,8.5807,8.6563,1768027,0
2010-10-22,8.7066,8.7158,8.6119,8.6756,1457476,0
2010-10-25,8.7121,8.7569,8.6628,8.7385,2284898,0
2010-10-26,8.7385,8.8536,8.6884,8.6939,1859087,0
2010-10-27,8.6369,8.7632,8.5931,8.7003,1621369,0
2010-10-28,8.7158,8.8016,8.6793,8.8016,1750669,0
2010-10-29,8.7878,8.8999,8.777,8.85,1383792,0
2010-11-01,8.885,9.0765,8.8812,8.985,3566851,0
2010-11-02,9.0494,9.1233,8.9709,9.1233,2375179,0
2010-11-03,9.1175,9.1175,8.8812,8.9335,3687963,0
2010-11-04,9.0708,9.1329,8.9382,9.0026,4201191,0
2010-11-05,8.9709,9.1137,8.927,9.1137,3714267,0
2010-11-08,9.1175,9.2025,8.9756,9.1175,3059967,0
2010-11-09,9.1309,9.2187,8.9756,8.985,2009182,0
2010-11-10,8.6173,8.7313,8.5736,8.7003,18196502,0
2010-11-11,8.6431,8.8016,8.6431,8.7898,5734402,0
2010-11-12,8.7523,8.8016,8.7211,8.7211,2958764,0
2010-11-15,8.7257,8.8435,8.7211,8.7632,3829214,0
2010-11-16,8.7313,8.7313,8.4415,8.4935,4022306,0
2010-11-17,8.5425,8.7158,8.5299,8.6431,3319762,0
2010-11-18,8.7003,8.7121,8.5843,8.6369,2322377,0
2010-11-19,8.6315,8.6939,8.5888,8.6431,1804269,0
2010-11-22,8.5931,8.6884,8.5931,8.6884,2553756,0
2010-11-23,8.6369,8.6838,8.5888,8.5888,1839796,0
2010-11-24,8.6369,8.7523,8.6369,8.7495,2000405,0
2010-11-26,8.7211,8.7943,8.7211,8.7211,941955,0
2010-11-29,8.7121,8.7943,8.6208,8.7943,2425306,0
2010-11-30,8.7204,8.8079,8.6783,8.6984,2096066,0
2010-12-01,8.7842,8.8536,8.7121,8.849,2383518,0
2010-12-02,8.8262,8.9652,8.8262,8.9335,2891873,0
2010-12-03,8.927,8.927,8.7842,8.9073,2580572,0
2010-12-06,8.9167,8.9335,8.8747,8.9335,2306811,0
2010-12-07,8.9756,8.985,8.8326,8.838,3329551,0
2010-12-08,8.9009,9.0661,8.8812,9.0222,3975457,0
2010-12-09,9.04,9.1175,9.0222,9.1175,3124280,0
2010-12-10,9.1175,9.1443,8.9971,9.0918,2636459,0
2010-12-13,8.9756,9.1071,8.9438,9.0344,3273178,0
2010-12-14,9.04,9.04,8.8747,8.885,2366049,0
2010-12-15,8.7257,8.9224,8.6484,8.6838,2465916,0
2010-12-16,8.6829,8.8134,8.6404,8.7852,1731479,0
2010-12-17,8.7632,8.7842,8.6793,8.7257,1367999,0
2010-12-20,8.6793,8.7066,8.5477,8.6838,2221440,0
2010-12-21,8.6838,8.9009,8.6793,8.8812,1828570,0
2010-12-22,8.885,8.9167,8.8016,8.8435,1104538,0
2010-12-23,8.849,8.87,8.7632,8.8435,1000800,0
2010-12-27,8.838,8.8435,8.6793,8.7898,1173739,0
2010-12-28,8.775,8.7842,8.6688,8.7158,1072169,0
2010-12-29,8.6984,8.7532,8.6773,8.7376,1182738,0
2010-12-30,8.7313,8.7714,8.6875,8.7641,1719664,0
2010-12-31,8.7668,8.7733,8.7039,8.7103,869725,0
2011-01-03,8.7898,8.9597,8.775,8.9382,1893714,0
2011-01-04,8.927,8.9756,8.8636,8.8952,1788830,0
2011-01-05,8.838,8.9167,8.8262,8.8747,1832531,0
2011-01-06,8.8435,8.8952,8.7523,8.7898,1711780,0
2011-01-07,8.7943,8.8636,8.7257,8.8262,1847805,0
2011-01-10,8.7696,8.8016,8.6838,8.7211,2771967,0
2011-01-11,8.7257,8.775,8.6119,8.7121,2671799,0
2011-01-12,8.7495,8.817,8.6756,8.8117,2368030,0
2011-01-13,8.7806,8.8952,8.7632,8.8435,2464027,0
2011-01-14,8.838,8.9335,8.7898,8.9224,1660120,0
2011-01-18,8.9073,9.1071,8.885,9.0344,2744818,0
2011-01-19,8.8831,8.9699,8.6083,8.6083,8438184,0
2011-01-20,8.5425,8.5931,8.4846,8.5255,11462602,0
2011-01-21,8.5843,8.6484,8.5255,8.5611,2973133,0
2011-01-24,8.5521,8.6939,8.5521,8.6431,3714154,0
2011-01-25,8.6431,8.7842,8.5736,8.7313,4234727,0
2011-01-26,8.8117,8.8117,8.6563,8.7696,3139187,0
2011-01-27,8.7806,8.9224,8.7632,8.8747,2915746,0
2011-01-28,8.87,8.9167,8.6939,8.6939,2596813,0
2011-01-31,8.7596,8.8831,8.7385,8.8775,3712601,0
2011-02-01,9.0026,9.0279,8.8747,8.985,4465452,0
2011-02-02,8.9335,8.9476,8.87,8.927,2883772,0
2011-02-03,8.9046,8.9476,8.8454,8.8878,3984394,0
2011-02-04,8.913,9.0279,8.838,8.9531,5006295,0
2011-02-07,8.985,9.0222,8.9335,9.0119,3436559,0
2011-02-08,9.0119,9.1175,8.9597,9.0861,3728019,0
2011-02-09,9.0661,9.0765,8.9335,8.9756,2991835,0
2011-02-10,8.9419,9.0082,8.8989,8.985,3441837,0
2011-02-11,8.9803,9.1385,8.913,9.1385,2227096,0
2011-02-14,9.1385,9.2025,9.1071,9.2025,2408088,0
2011-02-15,9.1653,9.1968,9.0965,9.1863,2290847,0
2011-02-16,9.1968,9.3406,9.1939,9.3192,3297920,0
2011-02-18,9.4256,9.4715,9.2938,9.3026,1839195,0
2011-02-22,9.2502,9.2655,9.0918,9.1329,3339604,0
2011-02-23,9.1385,9.234,8.9335,9.0166,2695258,0
2011-02-24,9.0344,9.1863,9.0222,9.1233,2949507,0
2011-02-25,9.1968,9.3455,9.1787,9.3348,1931972,0
2011-02-28,9.3875,9.4539,9.327,9.4236,3708916,0
2011-03-01,9.492,9.4968,9.1519,9.2967,5046071,0
2011-03-02,9.3133,9.3416,9.213,9.2378,3243604,0
2011-03-03,9.3084,9.4002,9.2811,9.3836,3458805,0
2011-03-04,9.3572,9.368,9.2492,9.2811,2932420,0
2011-03-07,9.3299,9.3777,9.255,9.2811,2574769,0
2011-03-08,9.3133,9.4256,9.2702,9.3836,2741943,0
2011-03-09,9.3894,9.4256,9.2938,9.3777,2569686,0
2011-03-10,9.3084,9.3523,9.2378,9.2938,3508090,0
2011-03-11,9.2702,9.3416,9.1787,9.2938,3626324,0
2011-03-14,9.1968,9.2283,8.9793,9.0708,2818618,0
2011-03-15,8.7852,8.9578,8.4846,8.8399,4942826,0
2011-03-16,8.817,8.9793,8.6728,8.6728,3858998,0
2011-03-17,8.7495,8.8527,8.672,8.7313,2993785,0
2011-03-18,8.817,8.9419,8.7431,8.817,2586775,0
2011-03-21,8.9419,9.04,8.8454,9.04,3055961,0
2011-03-22,9.0353,9.04,8.7313,8.7376,5955936,0
2011-03-23,8.7313,8.817,8.5816,8.7569,7560904,0
2011-03-24,8.8281,8.9308,8.7487,8.8784,3916540,0
2011-03-25,8.9046,9.0456,8.8546,8.9373,4378379,0
2011-03-28,8.985,9.067,8.9578,8.9578,2893064,0
2011-03-29,8.9578,8.985,8.8609,8.9308,2496691,0
2011-03-30,9.0082,9.0823,8.9102,9.0775,3348337,0
2011-03-31,9.0841,9.1987,9.0615,9.1424,5168976,0
2011-04-01,9.1729,9.2967,9.1595,9.2655,2706944,0
2011-04-04,9.2811,9.3572,9.2762,9.3084,2530569,0
2011-04-05,9.2967,9.3084,9.2492,9.2938,2488364,0
2011-04-06,9.3299,9.4822,9.3026,9.4822,2742207,0
2011-04-07,9.4392,9.4646,9.3894,9.3943,3291330,0
2011-04-08,9.449,9.4646,9.3523,9.3748,2786744,0
2011-04-11,9.3836,9.4441,9.2283,9.3348,2720088,0
2011-04-12,9.2811,9.2811,9.0615,9.1729,2375031,0
2011-04-13,9.1787,9.213,9.0708,9.1089,1707020,0
2011-04-14,9.0494,9.1672,9.0353,9.1415,1659612,0
2011-04-15,9.1205,9.1729,9.1023,9.1595,1153179,0
2011-04-18,9.1023,9.1329,8.9521,9.1089,2911274,0
2011-04-19,9.1261,9.1787,9.0708,9.1787,1739209,0
2011-04-20,9.2492,9.3133,9.2445,9.2811,1419310,0
2011-04-21,9.3192,9.449,9.2811,9.4441,2083164,0
2011-04-25,9.4392,9.4441,9.2889,9.3192,1876048,0
2011-04-26,9.326,9.4549,9.2967,9.3894,2446193,0
2011-04-27,9.407,9.4392,9.2938,9.3836,1453824,0
2011-04-28,9.3894,9.4392,9.3416,9.4256,1019503,0
2011-04-29,9.4314,9.558,9.4109,9.552,2627716,0
2011-05-02,9.569,9.569,9.326,9.3611,3067396,0
2011-05-03,9.597,9.604,9.3045,9.3807,4551403,0
2011-05-04,9.4119,9.4334,9.1996,9.2378,2879123,0
2011-05-05,9.1385,9.2044,9.0727,9.1299,3787113,0
2011-05-06,9.2492,9.2938,9.1137,9.1415,2433962,0
2011-05-09,9.1415,9.2283,9.1261,9.1672,2368815,0
2011-05-10,9.1996,9.3416,9.1834,9.326,2051992,0
2011-05-11,9.3152,9.3543,9.1891,9.2616,1885904,0
2011-05-12,9.2492,9.3416,9.1729,9.2492,1932138,0
2011-05-13,9.2811,9.3133,9.1787,9.213,1318929,0
2011-05-16,9.1672,9.2702,9.1634,9.1729,1856730,0
2011-05-17,9.1462,9.1729,9.0082,9.0279,2850586,0
2011-05-18,9.0615,9.1729,9.04,9.1329,3079825,0
2011-05-19,9.1595,9.1729,9.067,9.1672,2510612,0
2011-05-20,9.1491,9.1653,9.0624,9.0803,1527874,0
2011-05-23,9.0082,9.0494,8.8546,8.8728,3371434,0
2011-05-24,8.8784,8.9635,8.85,8.9521,1809038,0
2011-05-25,8.9521,9.0222,8.9102,8.985,1403139,0
2011-05-26,8.9373,8.9476,8.8728,8.9308,2871189,0
2011-05-27,8.9466,8.9961,8.8747,8.9027,2675646,0
2011-05-31,8.9625,9.0699,8.9065,9.0699,3115285,0
2011-06-01,9.054,9.054,8.9102,8.9102,2650527,0
2011-06-02,8.9298,9.212,8.9251,9.212,5227804,0
2011-06-03,9.0899,9.3045,9.0899,9.2044,3518412,0
2011-06-06,9.1987,9.2821,9.0689,9.0727,2169266,0
2011-06-07,9.1119,9.1634,9.0803,9.1004,1830223,0
2011-06-08,9.0899,9.1385,9.04,9.0474,2226324,0
2011-06-09,9.0624,9.212,9.0624,9.1061,1732771,0
2011-06-10,9.1061,9.1119,8.9251,8.985,3591337,0
2011-06-13,9.0082,9.0353,8.8582,8.8915,3462174,0
2011-06-14,8.9466,9.0689,8.9298,9.0287,1771828,0
2011-06-15,8.9513,9.0119,8.8244,8.8747,2461641,0
2011-06-16,8.8546,8.9167,8.6847,8.7303,2958874,0
2011-06-17,8.7376,8.849,8.7313,8.7641,2522911,0
2011-06-20,8.7376,8.8161,8.7313,8.797,1917870,0
2011-06-21,8.8363,8.9513,8.8161,8.8812,2248696,0
2011-06-22,8.8747,8.9513,8.787,8.787,1726707,0
2011-06-23,8.7112,8.8636,8.6173,8.8425,3245058,0
2011-06-24,8.8582,8.8962,8.6984,8.7376,2151166,0
2011-06-27,8.7714,8.8527,8.6253,8.777,1870817,0
2011-06-28,8.8161,8.8307,8.6208,8.6493,4262367,0
2011-06-29,8.6875,8.787,8.6583,8.7577,4366480,0
2011-06-30,8.8298,8.8878,8.7943,8.8527,2390245,0
2011-07-01,8.8363,8.9793,8.8244,8.8747,3136930,0
2011-07-05,8.8425,8.8915,8.6653,8.6653,3437775,0
2011-07-06,8.6475,8.8326,8.5941,8.817,5652052,0
2011-07-07,8.87,8.9793,8.8425,8.9466,2107031,0
2011-07-08,8.8636,8.9186,8.8199,8.8859,1565966,0
2011-07-11,8.8098,8.8962,8.7249,8.7641,2457435,0
2011-07-12,8.7249,8.8307,8.6048,8.6324,2928907,0
2011-07-13,8.672,8.7714,8.6253,8.6583,2172669,0
2011-07-14,8.672,8.7047,8.6048,8.6208,2004519,0
2011-07-15,8.6819,8.6875,8.5727,8.6119,2217958,0
2011-07-18,8.5843,8.6119,8.2524,8.3522,7919738,0
2011-07-19,8.3912,8.6012,8.3912,8.5541,4364484,0
2011-07-20,8.579,8.7532,8.5397,8.7376,4193828,0
2011-07-21,8.7824,8.8859,8.7532,8.8636,2442121,0
2011-07-22,8.8859,8.9568,8.8244,8.9466,1757048,0
2011-07-25,8.8425,8.9513,8.8363,8.9298,2076764,0
2011-07-26,8.9167,9.0129,8.913,8.9793,1937728,0
2011-07-27,8.9793,9.0287,8.8582,8.9027,4470876,0
2011-07-28,8.9065,9.0176,8.8728,8.9065,2425176,0
2011-07-29,8.7988,8.913,8.6811,8.8887,2966015,0
2011-08-01,9.0026,9.0474,8.8363,8.9513,3392223,0
2011-08-02,8.8546,8.9568,8.6563,8.6563,3339557,0
2011-08-03,8.6324,8.7714,8.5264,8.6548,4808415,0
2011-08-04,8.498,8.6225,7.958,7.9739,7329275,0
2011-08-05,8.2524,8.4731,7.6964,7.8619,8641183,0
2011-08-08,7.6249,7.8223,7.1182,7.1997,9309870,0
2011-08-09,7.3547,7.6898,7.0239,7.6515,12763423,0
2011-08-10,7.4649,7.6787,7.2506,7.322,8295559,0
2011-08-11,7.4104,7.9608,7.344,7.8619,4972355,0
2011-08-12,7.9945,8.2026,7.807,7.9047,3782408,0
2011-08-15,8.0362,8.1637,7.9985,8.1637,2248399,0
2011-08-16,8.0877,8.2295,8.015,8.1207,2711326,0
2011-08-17,8.1755,8.1914,8.0698,8.1156,2613539,0
2011-08-18,7.8561,7.8768,7.6409,7.7026,3334419,0
2011-08-19,7.5911,7.8826,7.552,7.5644,2370015,0
2011-08-22,7.7445,7.7831,7.5471,7.6186,3148540,0
2011-08-23,7.6739,7.8726,7.58,7.8619,2464953,0
2011-08-24,7.8619,7.9763,7.6851,7.9435,2052376,0
2011-08-25,8.01,8.0877,7.7067,7.7566,2353291,0
2011-08-26,7.7372,8.0303,7.6075,8.0076,3149139,0
2011-08-29,8.1207,8.3289,8.0877,8.3289,2953430,0
2011-08-30,8.2864,8.4008,8.2421,8.3193,3691099,0
2011-08-31,8.3731,8.4434,8.2811,8.3731,2375080,0
2011-09-01,8.3731,8.3861,8.1097,8.1156,4596189,0
2011-09-02,7.9863,8.0727,7.8998,7.9344,1775052,0
2011-09-06,7.6699,7.9015,7.6457,7.8832,2988677,0
2011-09-07,8.0132,8.199,7.964,8.1942,2319513,0
2011-09-08,8.0986,8.2742,8.0018,8.0018,3527113,0
2011-09-09,7.9351,8.0641,7.8095,7.8216,4635161,0
2011-09-12,7.726,7.8677,7.6642,7.8619,4344496,0
2011-09-13,7.8899,8.0132,7.7597,7.9911,2960101,0
2011-09-14,8.0253,8.1376,7.8095,7.9854,4646332,0
2011-09-15,8.0691,8.1258,7.9393,8.1258,3531706,0
2011-09-16,8.0986,8.1713,7.9788,8.0986,2295693,0
2011-09-19,7.9689,8.0472,7.8395,7.964,1868052,0
2011-09-20,7.9689,8.0818,7.8832,7.9015,1644275,0
2011-09-21,7.8956,7.9911,7.6075,7.6297,3932034,0
2011-09-22,7.4257,7.636,7.3759,7.5159,4268875,0
2011-09-23,7.5559,7.584,7.3577,7.584,3576831,0
2011-09-26,7.6699,7.7477,7.4821,7.742,3350516,0
2011-09-27,7.9393,7.9788,7.6978,7.7814,3589222,0
2011-09-28,7.8095,7.8619,7.6179,7.636,3477062,0
2011-09-29,7.8768,8.0303,7.815,8.0202,4212506,0
2011-09-30,7.9977,8.0337,7.779,7.779,4214369,0
2011-10-03,7.6794,7.8768,7.4877,7.4877,3358729,0
2011-10-04,7.3424,7.6523,7.2064,7.6457,4963426,0
2011-10-05,7.6239,7.742,7.4665,7.714,3716789,0
2011-10-06,7.714,7.8768,7.5786,7.8726,3350261,0
2011-10-07,7.8726,7.8956,7.6699,7.7878,2513522,0
2011-10-10,7.8281,8.0303,7.8216,8.0132,2315898,0
2011-10-11,7.9854,8.0472,7.8899,8.0303,2363262,0
2011-10-12,8.0691,8.1889,8.0355,8.0986,2415400,0
2011-10-13,8.0591,8.1038,7.9516,8.0548,2352258,0
2011-10-14,8.1713,8.199,8.0641,8.1942,1591726,0
2011-10-17,8.1661,8.183,7.958,7.9911,1819482,0
2011-10-18,8.0691,8.3817,7.964,8.3358,3227933,0
2011-10-19,8.3409,8.4165,8.1216,8.1553,2541399,0
2011-10-20,8.1713,8.3912,8.1316,8.2958,3585308,0
2011-10-21,8.3574,8.4302,8.3193,8.4095,2262666,0
2011-10-24,8.4537,8.6628,8.4434,8.6511,3330006,0
2011-10-25,8.586,8.6119,8.3861,8.3965,1923852,0
2011-10-26,8.5327,8.6137,8.4711,8.6012,2125000,0
2011-10-27,8.7376,8.9354,8.7376,8.85,5295726,0
2011-10-28,8.8052,8.9288,8.7714,8.8728,2335001,0
2011-10-31,8.755,8.8747,8.724,8.7385,2789037,0
2011-11-01,8.4434,8.5986,8.3801,8.4017,4646901,0
2011-11-02,8.4925,8.6279,8.4599,8.6012,2805650,0
2011-11-03,8.755,8.7943,8.5353,8.7385,3947482,0
2011-11-04,8.6262,8.6893,8.5701,8.6563,3441501,0
2011-11-07,8.724,8.7641,8.4836,8.7523,3721073,0
2011-11-08,8.9457,8.9699,8.6076,8.6811,3880257,0
2011-11-09,8.5291,8.6334,8.4537,8.4846,3222699,0
2011-11-10,8.5986,8.6563,8.4996,8.5763,2559869,0
2011-11-11,8.6765,8.724,8.5888,8.6279,1736093,0
2011-11-14,8.5941,8.6279,8.4711,8.5327,2445311,0
2011-11-15,8.498,8.6563,8.4836,8.6181,2469382,0
2011-11-16,8.521,8.5888,8.4711,8.4836,3002718,0
2011-11-17,8.4925,8.5666,8.3861,8.4434,2912053,0
2011-11-18,8.498,8.5941,8.4434,8.5541,2816423,0
2011-11-21,8.4537,8.465,8.3131,8.3861,3135754,0
2011-11-22,8.3912,8.498,8.3409,8.3409,2480160,0
2011-11-23,8.2742,8.3237,8.0548,8.0548,3631105,0
2011-11-25,8.0557,8.1646,7.9919,8.0498,1553087,0
2011-11-28,8.3297,8.3747,8.1661,8.2455,2770621,0
2011-11-29,8.2455,8.3861,8.1661,8.3747,3298262,0
2011-11-30,8.6538,8.7914,8.5557,8.7878,9944257,0
2011-12-01,8.7303,8.85,8.6765,8.7577,2867242,0
2011-12-02,8.8298,8.912,8.755,8.7596,2831156,0
2011-12-05,8.8934,8.9699,8.849,8.8878,2799781,0
2011-12-06,8.8582,8.9224,8.8244,8.8989,1881790,0
2011-12-07,8.8425,9.0334,8.7888,9.0101,3580163,0
2011-12-08,8.9457,8.9635,8.6893,8.7039,2673131,0
2011-12-09,8.7495,8.8582,8.7149,8.8189,2209324,0
2011-12-12,8.7888,8.8016,8.6119,8.6893,4590992,0
2011-12-13,8.7495,8.849,8.5576,8.6458,2807150,0
2011-12-14,8.6173,8.6262,8.4996,8.5763,2781230,0
2011-12-15,8.6618,8.7204,8.5068,8.513,1859427,0
2011-12-16,8.5576,8.6563,8.5185,8.586,2488951,0
2011-12-19,8.5924,8.6119,8.4537,8.4721,2245374,0
2011-12-20,8.6119,8.7149,8.5353,8.6893,2914053,0
2011-12-21,8.6618,8.7039,8.5477,8.7039,2558714,0
2011-12-22,8.7204,8.8298,8.7103,8.8143,1541877,0
2011-12-23,8.8189,8.8934,8.8079,8.8934,1512117,0
2011-12-27,8.8636,8.9288,8.849,8.8582,1262088,0
2011-12-28,8.8636,8.912,8.7842,8.7842,1818037,0
2011-12-29,8.8079,8.9568,8.7943,8.9354,1313565,0
2011-12-30,8.9746,8.9988,8.9288,8.9354,1523956,0
2012-01-03,9.0909,9.1013,9.0055,9.0195,2334230,0
2012-01-04,9.0101,9.039,8.9354,8.9699,1687891,0
2012-01-05,8.9354,9.0803,8.8425,9.0549,1854227,0
2012-01-06,9.0679,9.1261,9.0055,9.0909,2134153,0
2012-01-09,9.1471,9.1615,9.0549,9.0909,1263109,0
2012-01-10,9.1471,9.1987,9.1471,9.1471,2001988,0
2012-01-11,9.1347,9.1958,9.0727,9.1777,2126040,0
2012-01-12,9.1958,9.2464,9.1539,9.1815,2016864,0
2012-01-13,9.1137,9.2292,9.0679,9.2244,1822264,0
2012-01-17,9.2464,9.3172,9.1462,9.1749,2533519,0
2012-01-18,9.2531,9.2811,9.172,9.2531,3006543,0
2012-01-19,9.3104,9.3611,9.2684,9.3045,3130743,0
2012-01-20,8.94,9.1081,8.9354,9.1081,19335652,0
2012-01-23,9.0957,9.1815,9.0549,9.0727,5209429,0
2012-01-24,9.0334,9.1539,8.9513,9.1471,3386554,0
2012-01-25,9.1081,9.1539,9.0494,9.1347,3019603,0
2012-01-26,9.172,9.2178,9.1195,9.1987,3549084,0
2012-01-27,9.1424,9.2464,9.1424,9.1958,2941851,0
2012-01-30,9.1137,9.2178,9.0549,9.1987,2519250,0
2012-01-31,9.2235,9.2646,9.1634,9.1634,5001329,0
2012-02-01,9.1958,9.3104,9.1958,9.3104,3828480,0
2012-02-02,9.2811,9.3455,9.2464,9.2977,2608836,0
2012-02-03,9.3045,9.3963,9.2178,9.3787,3814367,0
2012-02-06,9.3397,9.3904,9.2684,9.3787,2873369,0
2012-02-07,9.324,9.4178,9.324,9.365,3060223,0
2012-02-08,9.365,9.3934,9.2646,9.3816,3367624,0
2012-02-09,9.3816,9.512,9.3816,9.4431,2760184,0
2012-02-10,9.3963,9.4148,9.3152,9.3787,2640085,0
2012-02-13,9.4558,9.489,9.3748,9.489,2794248,0
2012-02-14,9.4822,9.508,9.3152,9.4031,3442532,0
2012-02-15,9.4109,9.4588,9.2588,9.2684,3581219,0
2012-02-16,9.275,9.4187,9.275,9.3963,2898495,0
2012-02-17,9.4441,9.512,9.368,9.4822,3830274,0
2012-02-21,9.518,9.558,9.4441,9.4773,3058977,0
2012-02-22,9.4949,9.524,9.368,9.4187,2641866,0
2012-02-23,9.4187,9.508,9.3963,9.4383,2261107,0
2012-02-24,9.4002,9.4178,9.3065,9.3289,2664380,0
2012-02-27,9.2889,9.4558,9.2292,9.4236,2577070,0
2012-02-28,9.571,9.594,9.4441,9.552,3705267,0
2012-02-29,9.61,9.714,9.564,9.642,3717834,0
2012-03-01,9.715,9.715,9.6,9.617,2312939,0
2012-03-02,9.631,9.78,9.618,9.655,3603573,0
2012-03-05,9.661,9.725,9.638,9.655,2168918,0
2012-03-06,9.588,9.618,9.4646,9.489,3155999,0
2012-03-07,9.546,9.596,9.489,9.583,1913448,0
2012-03-08,9.583,9.583,9.4822,9.518,4191920,0
2012-03-09,9.537,9.542,9.4822,9.507,3029881,0
2012-03-12,9.553,9.56,9.4773,9.512,2518032,0
2012-03-13,9.588,9.773,9.537,9.773,2722153,0
2012-03-14,9.74,9.773,9.642,9.673,1943708,0
2012-03-15,9.673,9.703,9.618,9.668,1872693,0
2012-03-16,9.677,9.703,9.501,9.531,2722743,0
2012-03-19,9.553,9.703,9.512,9.703,2083314,0
2012-03-20,9.603,9.668,9.596,9.618,1232634,0
2012-03-21,9.618,9.673,9.568,9.618,1719349,0
2012-03-22,9.588,9.612,9.524,9.531,1959337,0
2012-03-23,9.531,9.596,9.4773,9.588,1101881,0
2012-03-26,9.638,9.698,9.618,9.698,1523829,0
2012-03-27,9.703,9.718,9.661,9.714,1736897,0
2012-03-28,9.69,9.732,9.625,9.698,1590375,0
2012-03-29,9.668,9.714,9.583,9.638,1947680,0
2012-03-30,9.76,9.76,9.618,9.673,2819361,0
2012-04-02,9.69,9.821,9.655,9.768,2406521,0
2012-04-03,9.725,9.813,9.718,9.791,2296957,0
2012-04-04,9.714,9.773,9.668,9.673,1450153,0
2012-04-05,9.673,9.743,9.655,9.661,697447,0
2012-04-09,9.596,9.661,9.56,9.568,1178212,0
2012-04-10,9.573,9.612,9.3465,9.3465,2729964,0
2012-04-11,9.4646,9.489,9.365,9.4646,2084597,0
2012-04-12,9.4578,9.56,9.4363,9.553,1565603,0
2012-04-13,9.577,9.596,9.4129,9.4226,1429531,0
2012-04-16,9.4539,9.546,9.407,9.542,2906975,0
2012-04-17,9.577,9.608,9.518,9.542,1443017,0
2012-04-18,9.537,9.588,9.4949,9.524,1100666,0
2012-04-19,9.518,9.573,9.4295,9.448,1291302,0
2012-04-20,9.4724,9.568,9.448,9.4949,1421153,0
2012-04-23,9.4363,9.537,9.3934,9.4949,1851501,0
2012-04-24,9.507,9.546,9.448,9.4949,1254183,0
2012-04-25,9.537,9.568,9.4431,9.501,2078135,0
2012-04-26,9.4949,9.524,9.4431,9.489,2198271,0
2012-04-27,9.489,9.577,9.4646,9.501,2435660,0
2012-04-30,9.501,9.524,9.4539,9.489,1725670,0
2012-05-01,9.4949,9.56,9.4724,9.489,2335575,0
2012-05-02,9.4646,9.546,9.4363,9.507,1514103,0
2012-05-03,9.526,9.55,9.4168,9.4734,1199858,0
2012-05-04,9.4226,9.4363,9.3289,9.3289,1570077,0
2012-05-07,9.3172,9.3523,9.2694,9.2987,1842280,0
2012-05-08,9.2044,9.3065,8.8747,9.1749,5018278,0
2012-05-09,9.1281,9.1634,8.9803,9.0794,3797241,0
2012-05-10,9.1443,9.1681,9.0232,9.0484,2186567,0
2012-05-11,9.04,9.2762,9.0203,9.1968,3472067,0
2012-05-14,9.2044,9.4178,9.1109,9.1329,3401403,0
2012-05-15,9.1157,9.3065,9.0101,9.0465,3588972,0
2012-05-16,9.0494,9.0995,8.9036,8.9625,2776143,0
2012-05-17,8.9335,8.9699,8.6893,8.7668,3887194,0
2012-05-18,8.7842,8.8445,8.6369,8.6783,2983896,0
2012-05-21,8.6663,8.9988,8.6663,8.9914,2641594,0
2012-05-22,8.9914,9.1033,8.8971,8.9568,2446316,0
2012-05-23,8.9392,9.0055,8.8389,8.9988,2784860,0
2012-05-24,9.0494,9.0747,8.885,8.985,1895801,0
2012-05-25,9.0008,9.0008,8.8425,8.8831,1851533,0
2012-05-29,8.9204,9.0101,8.9204,8.9914,1758615,0
2012-05-30,8.9261,8.9625,8.85,8.8553,1886330,0
2012-05-31,8.8553,8.9625,8.8161,8.9261,2496144,0
2012-06-01,8.849,8.9083,8.8061,8.8654,2656711,0
2012-06-04,8.8389,8.8971,8.7842,8.8618,2423546,0
2012-06-05,8.849,9.0111,8.817,8.9867,1878505,0
2012-06-06,9.067,9.2655,9.0064,9.254,1819876,0
2012-06-07,9.3084,9.3455,9.1634,9.1872,2294859,0
2012-06-08,9.213,9.2908,9.0794,9.2908,2377237,0
2012-06-11,9.3504,9.3758,9.1501,9.1586,2937834,0
2012-06-12,9.1089,9.2044,9.1013,9.1872,2352662,0
2012-06-13,9.213,9.3328,9.1213,9.2244,2234331,0
2012-06-14,9.2244,9.3211,9.2044,9.2781,1976040,0
2012-06-15,9.2712,9.2957,9.1796,9.2712,1833339,0
2012-06-18,9.2474,9.3328,9.1872,9.3211,1444596,0
2012-06-19,9.3504,9.4539,9.3211,9.4295,1311130,0
2012-06-20,9.4441,9.534,9.3807,9.4773,1730209,0
2012-06-21,9.502,9.526,9.3455,9.3572,1871595,0
2012-06-22,9.3992,9.4441,9.3807,9.3992,1504356,0
2012-06-25,9.285,9.4295,9.2712,9.3016,1686343,0
2012-06-26,9.3572,9.4539,9.3016,9.4119,1647175,0
2012-06-27,9.4441,9.575,9.4295,9.569,2314293,0
2012-06-28,9.4968,9.594,9.3992,9.55,1840509,0
2012-06-29,9.719,9.756,9.607,9.673,3166657,0
2012-07-02,9.63,9.786,9.63,9.78,1684891,0
2012-07-03,9.793,9.823,9.762,9.786,1032905,0
2012-07-05,9.74,9.793,9.708,9.751,1581117,0
2012-07-06,9.698,9.786,9.66,9.756,1153114,0
2012-07-09,9.751,9.78,9.698,9.734,1243129,0
2012-07-10,9.751,9.762,9.703,9.719,1428983,0
2012-07-11,9.726,9.793,9.647,9.775,2032769,0
2012-07-12,9.726,9.817,9.637,9.77,1646831,0
2012-07-13,9.793,9.934,9.793,9.878,1391191,0
2012-07-16,9.883,9.95,9.817,9.898,924397,0
2012-07-17,9.965,10.071,9.88,10.06,2267894,0
2012-07-18,10.06,10.114,10.008,10.085,1957614,0
2012-07-19,10.096,10.121,10.023,10.041,1248411,0
2012-07-20,9.97,10.09,9.914,10.047,1664253,0
2012-07-23,9.94,10.002,9.811,9.958,1774603,0
2012-07-24,9.994,10.053,9.942,10.041,1836915,0
2012-07-25,10.129,10.129,9.94,9.958,1396763,0
2012-07-26,10.06,10.129,10.006,10.085,1662232,0
2012-07-27,10.114,10.158,10.078,10.121,1459336,0
2012-07-30,10.114,10.137,10.06,10.129,1417261,0
2012-07-31,10.15,10.15,10.053,10.078,1750626,0
2012-08-01,10.09,10.2,10.037,10.06,1870286,0
2012-08-02,10.041,10.175,10.031,10.133,1829142,0
2012-08-03,10.218,10.218,10.129,10.15,2068455,0
2012-08-06,10.18,10.18,10.002,10.129,3174453,0
2012-08-07,10.18,10.271,10.09,10.18,3168286,0
2012-08-08,10.158,10.363,10.158,10.339,2807439,0
2012-08-09,10.346,10.44,10.339,10.388,1915673,0
2012-08-10,10.363,10.404,10.297,10.393,1756792,0
2012-08-13,10.404,10.466,10.376,10.418,1551070,0
2012-08-14,10.455,10.484,10.411,10.455,1853061,0
2012-08-15,10.492,10.492,10.425,10.477,1481485,0
2012-08-16,10.477,10.558,10.455,10.558,2195840,0
2012-08-17,10.2,10.265,10.15,10.187,36562409,0
2012-08-20,10.205,10.363,10.2,10.356,6704096,0
2012-08-21,10.356,10.388,10.284,10.319,4898003,0
2012-08-22,10.303,10.349,10.234,10.328,3356041,0
2012-08-23,10.194,10.363,10.187,10.328,3567843,0
2012-08-24,10.313,10.393,10.303,10.388,3143480,0
2012-08-27,10.425,10.43,10.339,10.381,2802595,0
2012-08-28,10.381,10.398,10.339,10.363,2307066,0
2012-08-29,10.418,10.477,10.398,10.471,2426825,0
2012-08-30,10.44,10.466,10.381,10.411,2014660,0
2012-08-31,10.448,10.484,10.381,10.466,4491669,0
2012-09-04,10.492,10.552,10.455,10.552,2775700,0
2012-09-05,10.544,10.574,10.492,10.522,3661004,0
2012-09-06,10.593,10.593,10.466,10.522,4359920,0
2012-09-07,10.558,10.589,10.515,10.558,2929316,0
2012-09-10,10.568,10.668,10.545,10.642,3419926,0
2012-09-11,10.611,10.716,10.604,10.716,4358835,0
2012-09-12,10.701,10.748,10.663,10.721,3426167,0
2012-09-13,10.688,10.819,10.663,10.778,3328935,0
2012-09-14,10.756,10.881,10.748,10.832,2776479,0
2012-09-17,10.809,10.845,10.726,10.74,2012966,0
2012-09-18,10.756,10.77,10.663,10.685,2595574,0
2012-09-19,10.708,10.901,10.708,10.888,2918623,0
2012-09-20,10.814,10.954,10.814,10.944,2763023,0
2012-09-21,10.907,10.981,10.864,10.888,2261556,0
2012-09-24,10.871,10.938,10.819,10.895,1414365,0
2012-09-25,10.874,10.95,10.748,10.751,3140653,0
2012-09-26,10.763,10.763,10.523,10.627,3058583,0
2012-09-27,10.646,10.74,10.59,10.716,2419438,0
2012-09-28,10.701,10.77,10.528,10.646,4136844,0
2012-10-01,10.678,10.748,10.609,10.685,2485024,0
2012-10-02,10.685,10.748,10.646,10.685,1682322,0
2012-10-03,10.678,10.708,10.392,10.502,4783545,0
2012-10-04,10.528,10.685,10.516,10.674,2445489,0
2012-10-05,10.658,10.845,10.646,10.819,2656099,0
2012-10-08,10.809,10.851,10.756,10.819,1600566,0
2012-10-09,10.851,10.895,10.732,10.763,2871710,0
2012-10-10,10.732,10.809,10.59,10.623,2080872,0
2012-10-11,10.663,10.695,10.564,10.627,1567474,0
2012-10-12,10.585,10.632,10.509,10.523,1610075,0
2012-10-15,10.534,10.663,10.484,10.623,2809075,0
2012-10-16,10.602,10.763,10.56,10.701,3093183,0
2012-10-17,10.732,10.784,10.627,10.74,3323186,0
2012-10-18,10.751,10.8,10.721,10.784,1973501,0
2012-10-19,10.809,10.895,10.688,10.732,2412880,0
2012-10-22,10.751,10.784,10.716,10.778,1622859,0
2012-10-23,10.685,10.748,10.605,10.64,2072514,0
2012-10-24,10.763,10.819,10.658,10.716,3328668,0
2012-10-25,10.8,10.871,10.701,10.864,2393912,0
2012-10-26,10.838,10.907,10.756,10.864,2264445,0
2012-10-31,10.864,10.95,10.814,10.832,2380975,0
2012-11-01,10.901,10.962,10.838,10.957,2491832,0
2012-11-02,10.962,10.981,10.819,10.819,3863108,0
2012-11-05,11.019,11.019,10.693,10.845,4093695,0
2012-11-06,10.845,10.871,10.748,10.77,3881221,0
2012-11-07,10.748,10.77,10.469,10.654,5453019,0
2012-11-08,10.623,10.778,10.578,10.658,4241573,0
2012-11-09,10.632,10.654,10.471,10.498,3781677,0
2012-11-12,10.516,10.564,10.478,10.502,3594852,0
2012-11-13,10.471,10.77,10.403,10.403,5370966,0
2012-11-14,10.46,10.471,9.964,9.983,7092893,0
2012-11-15,9.98,10.374,9.958,10.342,6696334,0
2012-11-16,10.56,10.56,10.374,10.554,3895525,0
2012-11-19,10.616,10.819,10.609,10.793,3801852,0
2012-11-20,10.793,10.871,10.663,10.845,3146163,0
2012-11-21,10.851,10.871,10.721,10.819,1428581,0
2012-11-23,10.763,10.872,10.763,10.851,748154,0
2012-11-26,10.851,10.977,10.838,10.962,2817807,0
2012-11-27,10.968,11.013,10.864,10.864,2660838,0
2012-11-28,10.871,10.947,10.793,10.947,1646282,0
2012-11-29,10.995,10.998,10.888,10.938,1684536,0
2012-11-30,10.933,11.025,10.895,11.019,2317761,0
2012-12-03,11.025,11.038,10.922,10.933,1358587,0
2012-12-04,10.933,10.933,10.824,10.838,1758254,0
2012-12-05,10.845,10.901,10.809,10.881,2213889,0
2012-12-06,10.864,10.962,10.845,10.871,1691018,0
2012-12-07,10.907,10.957,10.827,10.888,2078822,0
2012-12-10,10.917,10.994,10.881,10.907,2530789,0
2012-12-11,10.914,10.938,10.8,10.875,4449854,0
2012-12-12,10.914,10.958,10.851,10.908,2488634,0
2012-12-13,10.908,10.94,10.787,10.813,1995083,0
2012-12-14,10.825,10.881,10.671,10.76,1660435,0
2012-12-17,10.767,11.016,10.721,11.009,2704050,0
2012-12-18,10.965,11.105,10.953,11.04,2358067,0
2012-12-19,11.061,11.136,11.047,11.098,2009810,0
2012-12-20,11.13,11.162,11.016,11.151,2013563,0
2012-12-21,11.03,11.192,10.983,11.143,2924453,0
2012-12-24,11.066,11.278,11.035,11.213,1642897,0
2012-12-26,11.206,11.206,11.087,11.092,995737,0
2012-12-27,11.092,11.143,10.908,11.03,1796733,0
2012-12-28,11.111,11.182,10.934,10.952,2264762,0
2012-12-31,10.914,11.171,10.888,11.143,2049211,0
2013-01-02,11.303,11.341,11.206,11.289,2180300,0
2013-01-03,11.259,11.341,11.219,11.334,1866025,0
2013-01-04,11.36,11.365,11.233,11.36,1806826,0
2013-01-07,11.36,11.378,11.289,11.321,2010382,0
2013-01-08,11.348,11.371,11.251,11.315,1653204,0
2013-01-09,11.341,11.354,11.271,11.348,2750876,0
2013-01-10,11.399,11.409,11.341,11.371,2102066,0
2013-01-11,11.404,11.441,11.365,11.431,1940717,0
2013-01-14,11.462,11.462,11.387,11.404,1926306,0
2013-01-15,11.195,11.321,11.118,11.259,3869434,0
2013-01-16,11.259,11.315,11.2,11.244,2675614,0
2013-01-17,11.315,11.348,11.239,11.271,2339668,0
2013-01-18,11.309,11.33,11.219,11.309,4192626,0
2013-01-22,11.36,11.449,11.342,11.409,2269251,0
2013-01-23,11.449,11.462,11.378,11.409,2026353,0
2013-01-24,11.409,11.435,11.282,11.321,2277424,0
2013-01-25,11.328,11.365,11.244,11.315,2202204,0
2013-01-28,11.321,11.354,11.227,11.271,1671481,0
2013-01-29,11.296,11.418,11.251,11.365,2352817,0
2013-01-30,11.387,11.441,11.309,11.315,3240119,0
2013-01-31,11.36,11.435,11.244,11.404,4003304,0
2013-02-01,11.431,11.435,11.309,11.418,3082235,0
2013-02-04,11.404,11.404,11.315,11.371,2668446,0
2013-02-05,11.36,11.494,11.36,11.488,2290697,0
2013-02-06,11.488,11.499,11.404,11.425,2089836,0
2013-02-07,11.474,11.474,11.33,11.425,1733197,0
2013-02-08,11.449,11.494,11.418,11.466,1517391,0
2013-02-11,11.494,11.526,11.441,11.481,1274389,0
2013-02-12,11.499,11.603,11.481,11.603,1605770,0
2013-02-13,11.634,11.669,11.561,11.658,1926399,0
2013-02-14,11.62,11.729,11.595,11.713,1687875,0
2013-02-15,11.741,11.773,11.658,11.658,2929135,0
2013-02-19,11.641,11.778,11.62,11.741,2815201,0
2013-02-20,11.697,11.747,11.59,11.603,2241177,0
2013-02-21,11.62,11.665,11.494,11.544,2493824,0
2013-02-22,11.552,11.658,11.537,11.653,2642278,0
2013-02-25,11.685,11.747,11.526,11.526,3222374,0
2013-02-26,11.59,11.634,11.441,11.559,2501335,0
2013-02-27,11.59,11.869,11.59,11.754,3596622,0
2013-02-28,11.768,11.805,11.575,11.79,3939329,0
2013-03-01,11.773,11.836,11.648,11.761,2629461,0
2013-03-04,11.526,11.685,11.521,11.658,3868974,0
2013-03-05,11.737,11.773,11.57,11.741,4048206,0
2013-03-06,11.785,11.889,11.737,11.805,3697946,0
2013-03-07,11.849,11.849,11.575,11.685,4800469,0
2013-03-08,11.697,11.729,11.609,11.671,5288081,0
2013-03-11,11.71,11.836,11.671,11.805,4253523,0
2013-03-12,11.819,11.869,11.685,11.754,3009939,0
2013-03-13,11.702,11.839,11.696,11.754,2697251,0
2013-03-14,11.821,11.913,11.781,11.86,2767387,0
2013-03-15,11.834,11.86,11.702,11.805,3296998,0
2013-03-18,11.723,11.793,11.689,11.728,1916062,0
2013-03-19,11.754,11.805,11.538,11.617,2604680,0
2013-03-20,11.645,11.67,11.578,11.599,1719725,0
2013-03-21,11.599,11.654,11.547,11.586,1979111,0
2013-03-22,11.652,11.709,11.538,11.702,1698497,0
2013-03-25,11.662,11.741,11.566,11.599,1548709,0
2013-03-26,11.599,11.751,11.558,11.723,2322473,0
2013-03-27,11.702,11.702,11.599,11.63,1840426,0
2013-03-28,11.754,11.793,11.652,11.768,2197586,0
2013-04-01,11.768,11.87,11.63,11.67,1890565,0
2013-04-02,11.684,11.747,11.67,11.723,2210439,0
2013-04-03,11.435,11.455,11.13,11.326,33391138,0
2013-04-04,11.326,11.403,11.294,11.397,4587014,0
2013-04-05,11.267,11.417,11.24,11.403,3137054,0
2013-04-08,11.385,11.441,11.345,11.435,3386954,0
2013-04-09,11.441,11.467,11.376,11.441,3444094,0
2013-04-10,11.43,11.475,11.412,11.475,3596228,0
2013-04-11,11.455,11.467,11.299,11.306,4046361,0
2013-04-12,11.278,11.367,11.169,11.267,5485837,0
2013-04-15,11.246,11.267,10.949,10.967,5164051,0
2013-04-16,11.06,11.197,11.06,11.175,4361690,0
2013-04-17,11.118,11.143,10.988,10.988,2842025,0
2013-04-18,10.995,11.118,10.988,11.007,2943446,0
2013-04-19,10.999,11.111,10.983,11.072,2695011,0
2013-04-22,11.175,11.391,11.136,11.319,7229331,0
2013-04-23,11.391,11.435,11.339,11.403,4074768,0
2013-04-24,11.489,11.533,11.403,11.494,3959761,0
2013-04-25,11.528,11.561,11.455,11.547,3573764,0
2013-04-26,11.561,11.709,11.533,11.638,4018822,0
2013-04-29,11.652,11.736,11.612,11.709,3452377,0
2013-04-30,11.736,11.834,11.728,11.805,5999581,0
2013-05-01,11.805,11.826,11.586,11.638,3698493,0
2013-05-02,11.652,11.839,11.638,11.834,2978626,0
2013-05-03,11.885,11.945,11.716,11.781,3546596,0
2013-05-06,11.908,11.908,11.723,11.793,2251610,0
2013-05-07,11.801,11.834,11.689,11.702,4030385,0
2013-05-08,11.702,11.866,11.677,11.786,3413665,0
2013-05-09,11.786,11.834,11.67,11.684,2746085,0
2013-05-10,11.702,11.761,11.684,11.741,3186247,0
2013-05-13,11.781,11.793,11.677,11.702,2150651,0
2013-05-14,11.702,11.834,11.702,11.747,2591860,0
2013-05-15,11.709,11.736,11.627,11.702,3021886,0
2013-05-16,11.689,11.801,11.63,11.728,2788748,0
2013-05-17,11.736,11.813,11.716,11.741,2462625,0
2013-05-20,11.716,11.839,11.705,11.839,2640172,0
2013-05-21,11.86,11.911,11.774,11.877,2610938,0
2013-05-22,11.86,11.962,11.662,11.689,3687394,0
2013-05-23,11.572,11.63,11.475,11.566,3450352,0
2013-05-24,11.554,11.657,11.489,11.635,2503838,0
2013-05-28,11.702,11.793,11.522,11.554,2352091,0
2013-05-29,11.385,11.538,11.222,11.359,4970543,0
2013-05-30,11.403,11.467,11.319,11.319,2657704,0
2013-05-31,11.342,11.376,11.146,11.154,2968699,0
2013-06-03,11.151,11.197,10.988,11.105,4604408,0
2013-06-04,11.085,11.118,10.897,10.914,4101826,0
2013-06-05,10.922,10.988,10.813,10.819,3143367,0
2013-06-06,10.825,11.02,10.806,11.013,5102216,0
2013-06-07,11.111,11.136,10.967,10.999,4807499,0
2013-06-10,10.981,11.124,10.976,11.053,3520098,0
2013-06-11,11.007,11.091,10.871,10.949,5021944,0
2013-06-12,11.089,11.141,10.843,10.955,6036302,0
2013-06-13,11.068,11.235,11.023,11.207,4831337,0
2013-06-14,11.215,11.279,11.141,11.262,3129314,0
2013-06-17,11.308,11.381,11.196,11.201,2975176,0
2013-06-18,11.215,11.327,11.207,11.301,2397762,0
2013-06-19,11.295,11.301,11.093,11.108,3256880,0
2013-06-20,11.068,11.068,10.888,10.936,4686663,0
2013-06-21,10.961,11.015,10.843,10.916,3616905,0
2013-06-24,10.874,11.015,10.743,10.921,5109070,0
2013-06-25,11.068,11.215,11.001,11.156,3203924,0
2013-06-26,11.279,11.341,11.207,11.287,2504340,0
2013-06-27,11.341,11.434,11.301,11.401,2798093,0
2013-06-28,11.447,11.499,11.362,11.44,3347862,0
2013-07-01,11.473,11.567,11.44,11.528,2213989,0
2013-07-02,11.561,11.611,11.372,11.473,1907124,0
2013-07-03,11.466,11.506,11.389,11.447,1122264,0
2013-07-05,11.447,11.538,11.267,11.422,2299413,0
2013-07-08,11.422,11.528,11.362,11.488,1822437,0
2013-07-09,11.488,11.594,11.429,11.555,1604117,0
2013-07-10,11.574,11.614,11.519,11.601,1774850,0
2013-07-11,11.681,11.726,11.614,11.72,1955644,0
2013-07-12,11.735,11.735,11.648,11.72,1163390,0
2013-07-15,11.726,11.726,11.587,11.659,3353377,0
2013-07-16,11.608,11.648,11.528,11.608,3669402,0
2013-07-17,11.587,11.659,11.58,11.634,2559537,0
2013-07-18,11.653,11.782,11.641,11.726,2580730,0
2013-07-19,11.767,11.767,11.601,11.706,2350118,0
2013-07-22,11.7,11.745,11.653,11.706,1886111,0
2013-07-23,11.76,11.765,11.681,11.726,2195537,0
2013-07-24,11.772,11.772,11.641,11.714,2055354,0
2013-07-25,11.666,11.726,11.653,11.7,1595877,0
2013-07-26,11.706,11.76,11.648,11.739,1397476,0
2013-07-29,11.753,11.853,11.726,11.781,2095134,0
2013-07-30,11.867,11.919,11.801,11.813,1762983,0
2013-07-31,11.853,11.886,11.739,11.826,2057993,0
2013-08-01,11.88,11.987,11.785,11.958,3099000,0
2013-08-02,11.998,12.065,11.946,12.052,2525546,0
2013-08-05,12.047,12.047,11.932,11.958,1512198,0
2013-08-06,11.973,12.065,11.752,11.861,2314920,0
2013-08-07,11.781,11.781,11.447,11.488,3753300,0
2013-08-08,11.601,11.618,11.372,11.462,3243797,0
2013-08-09,11.44,11.522,11.422,11.499,1745464,0
2013-08-12,11.488,11.528,11.434,11.453,1396242,0
2013-08-13,11.499,11.522,11.401,11.481,1520352,0
2013-08-14,11.466,11.555,11.447,11.481,1537140,0
2013-08-15,11.453,11.488,11.342,11.422,1729909,0
2013-08-16,11.434,11.488,11.389,11.395,1103498,0
2013-08-19,11.389,11.406,11.301,11.327,1857375,0
2013-08-20,11.429,11.634,11.333,11.619,2651938,0
2013-08-21,11.601,11.674,11.533,11.587,2887722,0
2013-08-22,11.648,11.76,11.594,11.745,1635100,0
2013-08-23,11.745,11.801,11.674,11.772,1526742,0
2013-08-26,11.745,11.781,11.686,11.726,2050319,0
2013-08-27,11.674,11.76,11.594,11.745,2663318,0
2013-08-28,11.686,11.745,11.626,11.677,1681708,0
2013-08-29,11.659,11.867,11.659,11.821,2048400,0
2013-08-30,11.821,11.821,11.686,11.694,1649371,0
2013-09-03,11.717,11.846,11.58,11.67,1854499,0
2013-09-04,11.67,11.75,11.621,11.703,1831351,0
2013-09-05,11.65,11.743,11.533,11.677,1660727,0
2013-09-06,11.743,11.743,11.609,11.677,2051419,0
2013-09-09,11.706,11.735,11.653,11.735,1729569,0
2013-09-10,11.772,11.805,11.739,11.799,1577496,0
2013-09-11,11.772,11.893,11.735,11.861,3016333,0
2013-09-12,11.88,11.961,11.819,11.819,1922781,0
2013-09-13,11.834,11.853,11.759,11.765,1343384,0
2013-09-16,11.826,11.908,11.792,11.826,1849329,0
2013-09-17,11.826,11.88,11.784,11.853,1382887,0
2013-09-18,11.867,12.118,11.799,12.078,3881990,0
2013-09-19,12.062,12.159,11.983,11.983,3343811,0
2013-09-20,11.989,12.062,11.75,11.861,3305603,0
2013-09-23,11.799,11.861,11.772,11.846,1765597,0
2013-09-24,11.872,11.927,11.799,11.853,1563921,0
2013-09-25,11.913,12.05,11.861,11.933,2589836,0
2013-09-26,11.603,11.772,11.595,11.765,14243771,0
2013-09-27,11.724,11.784,11.538,11.75,5058221,0
2013-09-30,11.739,11.792,11.661,11.75,3343108,0
2013-10-01,11.71,11.839,11.684,11.819,2601974,0
2013-10-02,11.743,11.861,11.703,11.772,3111364,0
2013-10-03,11.717,11.792,11.67,11.69,2044915,0
2013-10-04,11.69,11.759,11.655,11.731,1420024,0
2013-10-07,11.696,11.696,11.616,11.661,1517871,0
2013-10-08,11.628,11.677,11.588,11.595,2012398,0
2013-10-09,11.621,11.677,11.533,11.603,2073018,0
2013-10-10,11.628,11.724,11.628,11.717,1873017,0
2013-10-11,11.574,11.784,11.574,11.784,2439472,0
2013-10-14,11.743,11.765,11.67,11.743,1184205,0
2013-10-15,11.731,11.739,11.588,11.603,1872140,0
2013-10-16,11.621,11.717,11.621,11.677,1604237,0
2013-10-17,11.677,11.846,11.628,11.826,2257673,0
2013-10-18,11.861,11.872,11.812,11.826,1547589,0
2013-10-21,11.826,11.853,11.784,11.826,1264795,0
2013-10-22,11.846,11.887,11.784,11.784,1554654,0
2013-10-23,11.792,11.933,11.759,11.921,2209745,0
2013-10-24,11.961,11.995,11.921,11.933,1309667,0
2013-10-25,11.983,11.983,11.927,11.955,1598013,0
2013-10-28,11.967,11.995,11.921,11.961,2090436,0
2013-10-29,11.995,12.028,11.921,11.948,2336170,0
2013-10-30,11.913,11.961,11.853,11.853,1556421,0
2013-10-31,11.861,11.894,11.799,11.805,1387818,0
2013-11-01,11.792,11.826,11.717,11.765,2085375,0
2013-11-04,11.784,11.826,11.677,11.726,2473094,0
2013-11-05,11.894,12.124,11.792,11.908,4243731,0
2013-11-06,11.989,12.062,11.961,12.009,1922790,0
2013-11-07,11.995,12.017,11.834,11.834,1950453,0
2013-11-08,11.799,11.948,11.731,11.948,2164390,0
2013-11-11,11.942,11.967,11.867,11.913,1289604,0
2013-11-12,11.948,12.037,11.913,12.017,1775356,0
2013-11-13,11.948,12.057,11.921,12.043,1375293,0
2013-11-14,12.017,12.172,12.017,12.159,1952365,0
2013-11-15,12.193,12.201,12.139,12.193,1519046,0
2013-11-18,12.201,12.276,12.172,12.246,2707768,0
2013-11-19,12.235,12.235,12.112,12.185,1799602,0
2013-11-20,12.253,12.33,12.193,12.207,2655240,0
2013-11-21,12.242,12.362,12.201,12.322,1677514,0
2013-11-22,12.33,12.43,12.268,12.41,2761347,0
2013-11-25,12.417,12.464,12.376,12.397,1355428,0
2013-11-26,12.397,12.417,12.268,12.33,1977819,0
2013-11-27,12.322,12.403,12.309,12.397,1115154,0
2013-11-29,12.403,12.499,12.389,12.492,1028957,0
2013-12-02,12.499,12.525,12.348,12.356,1826416,0
2013-12-03,12.343,12.376,12.253,12.294,1829252,0
2013-12-04,12.343,12.37,12.259,12.362,1926614,0
2013-12-05,12.376,12.464,12.356,12.37,3347080,0
2013-12-06,12.457,12.505,12.41,12.417,2642586,0
2013-12-09,12.43,12.513,12.403,12.43,2499714,0
2013-12-10,11.975,12.118,11.967,12.062,26479558,0
2013-12-11,12.089,12.124,12.009,12.037,7491937,0
2013-12-12,12.043,12.113,11.995,12.063,4622065,0
2013-12-13,12.098,12.142,12.016,12.098,3602900,0
2013-12-16,12.113,12.154,12.037,12.041,2533576,0
2013-12-17,12.028,12.121,12,12.098,3731247,0
2013-12-18,12.127,12.258,12.098,12.206,3325679,0
2013-12-19,12.169,12.216,12.154,12.162,2502192,0
2013-12-20,12.175,12.258,12.162,12.251,4223793,0
2013-12-23,12.267,12.302,12.197,12.239,1958941,0
2013-12-24,12.224,12.239,12.169,12.239,1122737,0
2013-12-26,12.258,12.33,12.224,12.245,1947875,0
2013-12-27,12.232,12.279,12.211,12.232,1203791,0
2013-12-30,12.211,12.322,12.19,12.322,2449789,0
2013-12-31,12.356,12.433,12.343,12.377,2576271,0
2014-01-02,12.377,12.391,12.267,12.279,2074251,0
2014-01-03,12.309,12.336,12.197,12.251,2178633,0
2014-01-06,12.302,12.349,12.267,12.336,2257700,0
2014-01-07,12.475,12.475,12.279,12.309,1429186,0
2014-01-08,12.279,12.336,12.232,12.309,1896347,0
2014-01-09,12.433,12.433,12.287,12.322,2928431,0
2014-01-10,12.336,12.412,12.314,12.391,2427538,0
2014-01-13,12.364,12.504,12.356,12.488,3878935,0
2014-01-14,12.488,12.488,12.406,12.433,2424952,0
2014-01-15,12.433,12.538,12.412,12.531,1953918,0
2014-01-16,12.504,12.538,12.468,12.495,2200714,0
2014-01-17,12.504,12.518,12.454,12.51,1704399,0
2014-01-21,12.538,12.607,12.468,12.504,3134303,0
2014-01-22,12.538,12.538,12.454,12.488,2639868,0
2014-01-23,12.468,12.531,12.377,12.51,2317710,0
2014-01-24,12.475,12.51,12.336,12.356,3668225,0
2014-01-27,12.364,12.391,12.197,12.309,2381600,0
2014-01-28,12.309,12.372,12.293,12.356,1421722,0
2014-01-29,12.287,12.356,12.224,12.239,1758813,0
2014-01-30,12.343,12.399,12.336,12.377,1661191,0
2014-01-31,12.293,12.412,12.258,12.336,2643459,0
2014-02-03,12.343,12.433,12.293,12.33,4218279,0
2014-02-04,12.336,12.468,12.33,12.43,2750813,0
2014-02-05,12.433,12.441,12.309,12.377,1876249,0
2014-02-06,12.454,12.538,12.422,12.518,2038804,0
2014-02-07,12.523,12.573,12.523,12.531,1799075,0
2014-02-10,12.531,12.607,12.518,12.593,2324631,0
2014-02-11,12.579,12.705,12.546,12.67,2249027,0
2014-02-12,12.678,12.747,12.67,12.697,1603799,0
2014-02-13,12.629,12.852,12.62,12.823,2517403,0
2014-02-14,12.787,12.886,12.774,12.823,2516589,0
2014-02-18,12.817,12.92,12.761,12.893,2228483,0
2014-02-19,12.886,12.92,12.787,12.787,1865721,0
2014-02-20,12.81,12.899,12.739,12.872,2035494,0
2014-02-21,12.936,12.962,12.823,12.857,1645954,0
2014-02-24,12.872,12.978,12.852,12.881,1779529,0
2014-02-25,12.802,12.817,12.614,12.697,3805882,0
2014-02-26,12.761,12.823,12.538,12.538,3286292,0
2014-02-27,12.538,12.62,12.475,12.579,3602530,0
2014-02-28,12.629,12.691,12.51,12.559,3114154,0
2014-03-03,12.531,12.552,12.343,12.538,3160185,0
2014-03-04,12.593,12.614,12.42,12.454,4090486,0
2014-03-05,12.475,12.504,12.275,12.448,5633679,0
2014-03-06,12.433,12.565,12.377,12.51,4151444,0
2014-03-07,12.552,12.565,12.385,12.42,3805462,0
2014-03-10,12.475,12.51,12.391,12.462,3930090,0
2014-03-11,12.518,12.518,12.302,12.356,4581043,0
2014-03-12,12.349,12.485,12.314,12.456,3037018,0
2014-03-13,12.463,12.55,12.349,12.4,3048586,0
2014-03-14,12.407,12.421,12.335,12.407,2664207,0
2014-03-17,12.429,12.506,12.343,12.421,2706826,0
2014-03-18,12.392,12.523,12.386,12.429,3279634,0
2014-03-19,12.441,12.478,12.335,12.392,3168970,0
2014-03-20,12.392,12.5,12.349,12.463,2282284,0
2014-03-21,12.493,12.493,12.292,12.441,7463010,0
2014-03-24,12.441,12.527,12.372,12.493,3180568,0
2014-03-25,12.493,12.582,12.478,12.527,2494772,0
2014-03-26,12.614,12.636,12.414,12.414,2708681,0
2014-03-27,12.407,12.493,12.392,12.493,2333532,0
2014-03-28,12.506,12.613,12.471,12.515,3064442,0
2014-03-31,12.614,12.65,12.535,12.578,2942131,0
2014-04-01,12.578,12.628,12.527,12.607,2597848,0
2014-04-02,12.643,12.663,12.527,12.55,2943430,0
2014-04-03,12.578,12.586,12.456,12.52,2995420,0
2014-04-04,12.699,12.699,12.52,12.535,3026700,0
2014-04-07,12.507,12.592,12.463,12.56,3693823,0
2014-04-08,12.578,12.592,12.421,12.471,2854654,0
2014-04-09,12.485,12.542,12.453,12.463,2255932,0
2014-04-10,12.45,12.5,12.335,12.343,2343805,0
2014-04-11,12.314,12.378,12.256,12.292,1971937,0
2014-04-14,12.307,12.329,12.256,12.314,2087237,0
2014-04-15,12.335,12.364,12.264,12.314,2146953,0
2014-04-16,12.378,12.386,12.307,12.386,1580867,0
2014-04-17,12.378,12.386,12.281,12.307,1502118,0
2014-04-21,12.307,12.343,12.276,12.307,1859028,0
2014-04-22,12.343,12.356,12.285,12.329,2135437,0
2014-04-23,12.321,12.364,12.285,12.343,1822387,0
2014-04-24,12.378,12.392,12.285,12.307,2588489,0
2014-04-25,12.292,12.349,12.264,12.329,1940616,0
2014-04-28,12.329,12.343,12.184,12.208,2248851,0
2014-04-29,12.193,12.208,12.157,12.178,2455724,0
2014-04-30,12.178,12.343,12.157,12.256,3511183,0
2014-05-01,12.314,12.343,12.228,12.3,1869174,0
2014-05-02,12.321,12.429,12.264,12.272,2818644,0
2014-05-05,12.237,12.392,12.165,12.386,3301647,0
2014-05-06,12.364,12.386,11.957,12.043,5824997,0
2014-05-07,11.979,12.08,11.95,11.957,4252683,0
2014-05-08,11.963,11.987,11.834,11.858,4341009,0
2014-05-09,11.849,11.908,11.772,11.785,5013401,0
2014-05-12,11.779,11.878,11.772,11.815,4587335,0
2014-05-13,11.849,11.897,11.758,11.779,4150256,0
2014-05-14,11.893,12.099,11.842,12.057,3604242,0
2014-05-15,11.866,12.091,11.866,12.036,2607655,0
2014-05-16,12.043,12.072,11.963,12.05,2244505,0
2014-05-19,12.05,12.135,12.007,12.135,2501922,0
2014-05-20,12.201,12.249,12.114,12.15,2612159,0
2014-05-21,12.144,12.208,12.099,12.178,2032696,0
2014-05-22,12.212,12.264,12.121,12.15,2239241,0
2014-05-23,12.184,12.193,12.121,12.178,2006478,0
2014-05-27,12.237,12.278,12.135,12.208,2296590,0
2014-05-28,12.22,12.292,12.185,12.237,2310004,0
2014-05-29,12.292,12.339,12.212,12.244,1983814,0
2014-05-30,12.278,12.321,12.184,12.307,6747706,0
2014-06-02,12.321,12.349,12.201,12.256,2491784,0
2014-06-03,12.212,12.249,12.144,12.212,2803934,0
2014-06-04,12.22,12.244,12.135,12.22,2810282,0
2014-06-05,12.15,12.272,12.146,12.256,2090945,0
2014-06-06,12.307,12.335,12.249,12.317,2650322,0
2014-06-09,12.343,12.414,12.314,12.364,2433302,0
2014-06-10,12.349,12.392,12.272,12.292,3524114,0
2014-06-11,12.285,12.31,12.237,12.285,2371705,0
2014-06-12,12.351,12.446,12.3,12.441,3266839,0
2014-06-13,12.461,12.525,12.38,12.417,3038750,0
2014-06-16,12.409,12.468,12.374,12.439,2554421,0
2014-06-17,12.439,12.629,12.439,12.591,4537849,0
2014-06-18,12.614,12.665,12.475,12.636,3063958,0
2014-06-19,12.665,12.687,12.555,12.644,3155764,0
2014-06-20,12.629,12.644,12.525,12.534,3455727,0
2014-06-23,12.52,12.571,12.475,12.571,2953281,0
2014-06-24,12.577,12.577,12.431,12.483,3421095,0
2014-06-25,12.497,12.577,12.468,12.497,3305807,0
2014-06-26,12.512,12.801,12.497,12.753,5026284,0
2014-06-27,12.76,12.979,12.629,12.898,39482206,0
2014-06-30,13.01,13.082,12.869,13.038,6538126,0
2014-07-01,13.029,13.084,12.906,12.936,4421533,0
2014-07-02,12.95,13.059,12.891,12.992,3635898,0
2014-07-03,13.001,13.034,12.885,12.891,2734116,0
2014-07-07,12.877,12.957,12.824,12.943,5112655,0
2014-07-08,12.936,12.943,12.774,12.849,2496094,0
2014-07-09,12.869,12.891,12.636,12.644,7343616,0
2014-07-10,12.585,12.636,12.475,12.619,6559905,0
2014-07-11,12.591,12.636,12.571,12.6,1842378,0
2014-07-14,12.619,12.724,12.614,12.673,2215095,0
2014-07-15,12.724,12.767,12.693,12.7,2456223,0
2014-07-16,12.402,12.446,12.358,12.423,25193371,0
2014-07-17,12.417,12.468,12.402,12.409,5110476,0
2014-07-18,12.453,12.497,12.417,12.431,2705168,0
2014-07-21,12.446,12.461,12.421,12.453,2071715,0
2014-07-22,12.468,12.512,12.417,12.417,3499188,0
2014-07-23,12.446,12.475,12.402,12.446,4274708,0
2014-07-24,12.468,12.52,12.439,12.502,2049913,0
2014-07-25,12.512,12.555,12.505,12.541,1717383,0
2014-07-28,12.555,12.555,12.483,12.52,1518450,0
2014-07-29,12.505,12.548,12.431,12.431,2005880,0
2014-07-30,12.468,12.483,12.347,12.389,2538526,0
2014-07-31,12.337,12.351,12.198,12.198,3645947,0
2014-08-01,12.176,12.272,12.153,12.212,3164007,0
2014-08-04,12.226,12.278,12.19,12.263,2179336,0
2014-08-05,12.082,12.082,11.834,11.98,8198892,0
2014-08-06,11.892,12.103,11.892,12.094,4843882,0
2014-08-07,12.111,12.218,12.017,12.038,3616780,0
2014-08-08,12.111,12.131,12.008,12.131,3093112,0
2014-08-11,12.153,12.248,12.153,12.169,1497476,0
2014-08-12,12.153,12.207,12.147,12.198,1743496,0
2014-08-13,12.182,12.235,12.094,12.218,1817289,0
2014-08-14,12.255,12.278,12.182,12.255,2250326,0
2014-08-15,12.272,12.292,12.212,12.272,2015701,0
2014-08-18,12.3,12.38,12.292,12.358,1607975,0
2014-08-19,12.358,12.402,12.3,12.33,1898955,0
2014-08-20,12.358,12.417,12.351,12.394,2745305,0
2014-08-21,12.409,12.431,12.374,12.38,1970205,0
2014-08-22,12.394,12.431,12.358,12.374,1091957,0
2014-08-25,12.409,12.409,12.33,12.402,2209931,0
2014-08-26,12.431,12.431,12.369,12.389,1920037,0
2014-08-27,12.431,12.468,12.389,12.453,1893868,0
2014-08-28,12.453,12.489,12.389,12.483,1628577,0
2014-08-29,12.483,12.585,12.461,12.52,2140376,0
2014-09-02,12.534,12.534,12.446,12.489,1796579,0
2014-09-03,12.534,12.534,12.423,12.439,1597543,0
2014-09-04,12.468,12.483,12.409,12.439,1974908,0
2014-09-05,12.453,12.468,12.394,12.446,1247875,0
2014-09-08,12.446,12.483,12.394,12.435,1508283,0
2014-09-09,12.431,12.483,12.407,12.483,3222998,0
2014-09-10,12.468,12.475,12.439,12.439,2573832,0
2014-09-11,12.543,12.543,12.409,12.446,1757784,0
2014-09-12,12.431,12.476,12.356,12.378,2003092,0
2014-09-15,12.393,12.409,12.213,12.259,2698159,0
2014-09-16,12.213,12.305,12.141,12.23,2333196,0
2014-09-17,12.251,12.378,12.23,12.318,1554090,0
2014-09-18,12.335,12.387,12.245,12.281,3359490,0
2014-09-19,12.318,12.343,12.183,12.208,4475976,0
2014-09-22,12.208,12.272,12.111,12.148,2930136,0
2014-09-23,12.131,12.305,12.118,12.131,3395839,0
2014-09-24,12.103,12.259,12.094,12.245,4703642,0
2014-09-25,12.276,12.276,12.027,12.036,3603044,0
2014-09-26,12.087,12.124,11.991,12.094,4022685,0
2014-09-29,12.051,12.118,11.96,12.074,4591209,0
2014-09-30,12.17,12.183,12.04,12.065,5062992,0
2014-10-01,12.074,12.148,11.997,12.103,4883292,0
2014-10-02,12.141,12.178,11.985,12.051,2740937,0
2014-10-03,12.094,12.131,12.021,12.087,6218227,0
2014-10-06,12.103,12.148,12.04,12.094,1808853,0
2014-10-07,12.065,12.163,12.027,12.051,3171951,0
2014-10-08,11.997,12.118,11.902,12.057,2815387,0
2014-10-09,12.043,12.087,11.878,11.894,3288756,0
2014-10-10,11.915,11.93,11.28,11.528,6295015,0
2014-10-13,11.497,11.66,11.407,11.416,4808396,0
2014-10-14,11.424,11.542,11.36,11.491,4708931,0
2014-10-15,11.363,11.446,10.959,11.319,6971570,0
2014-10-16,11.206,11.739,11.148,11.715,6877133,0
2014-10-17,11.811,12.006,11.76,11.878,3928723,0
2014-10-20,11.902,11.991,11.87,11.954,2596203,0
2014-10-21,11.984,12.006,11.902,12.006,4430407,0
2014-10-22,12.006,12.074,11.915,11.924,2359776,0
2014-10-23,11.997,12.021,11.87,11.894,2915687,0
2014-10-24,11.924,11.967,11.894,11.939,1407587,0
2014-10-27,11.886,11.902,11.82,11.861,2363869,0
2014-10-28,11.894,11.902,11.774,11.865,3187586,0
2014-10-29,11.878,11.946,11.811,11.878,1930334,0
2014-10-30,11.848,11.909,11.782,11.878,1997095,0
2014-10-31,11.939,11.954,11.902,11.939,2087249,0
2014-11-03,11.909,11.96,11.857,11.886,2289693,0
2014-11-04,11.946,11.96,11.834,11.886,2388964,0
2014-11-05,11.984,12.124,11.928,12.051,2737540,0
2014-11-06,12.094,12.131,11.954,12.043,1997848,0
2014-11-07,12.17,12.276,12.094,12.163,3056363,0
2014-11-10,12.183,12.238,12.154,12.192,1328919,0
2014-11-11,12.183,12.281,12.148,12.192,2714923,0
2014-11-12,12.192,12.251,12.167,12.245,1435656,0
2014-11-13,12.081,12.276,12.081,12.213,1635498,0
2014-11-14,12.221,12.276,12.17,12.23,2146070,0
2014-11-17,12.192,12.259,12.084,12.259,2179787,0
2014-11-18,12.281,12.281,12.081,12.192,2193746,0
2014-11-19,12.192,12.23,12.131,12.208,2503499,0
2014-11-20,12.213,12.259,12.148,12.251,1916308,0
2014-11-21,12.281,12.281,12.081,12.081,2818056,0
2014-11-24,12.141,12.23,12.131,12.201,1879172,0
2014-11-25,12.192,12.285,12.154,12.245,1981030,0
2014-11-26,12.281,12.301,12.17,12.268,1722253,0
2014-11-28,12.281,12.281,12.17,12.281,1259879,0
2014-12-01,12.245,12.276,11.939,12.043,2334432,0
2014-12-02,12.094,12.201,11.984,11.997,2057214,0
2014-12-03,12.021,12.036,11.946,11.946,2066130,0
2014-12-04,11.946,12.014,11.909,11.976,2317197,0
2014-12-05,12.014,12.057,11.943,11.984,1792983,0
2014-12-08,12.027,12.087,11.878,11.924,2730683,0
2014-12-09,11.865,12.065,11.811,12.065,3923807,0
2014-12-10,12.065,12.111,12.031,12.074,5791204,0
2014-12-11,12.133,12.133,11.775,11.851,4473992,0
2014-12-12,11.76,11.77,11.562,11.568,5546814,0
2014-12-15,11.646,11.714,11.347,11.386,5110557,0
2014-12-16,11.278,11.415,11.187,11.208,5765943,0
2014-12-17,11.208,11.393,11.208,11.359,4057001,0
2014-12-18,11.851,12.094,11.613,12.087,6417748,0
2014-12-19,12.157,12.225,12.012,12.166,3835855,0
2014-12-22,12.157,12.187,11.974,12.053,3564655,0
2014-12-23,12.074,12.087,12.004,12.074,2478367,0
2014-12-24,12.081,12.126,12.043,12.126,1332935,0
2014-12-26,12.143,12.211,12.126,12.195,2001293,0
2014-12-29,12.157,12.179,12.035,12.074,2952600,0
2014-12-30,11.982,12.143,11.872,12.057,3723552,0
2014-12-31,12.149,12.157,11.905,11.931,4199423,0
2015-01-02,11.944,12.152,11.905,12.119,2963510,0
2015-01-05,12.087,12.119,11.954,12.02,2882725,0
2015-01-06,12.057,12.129,11.851,11.889,4301039,0
2015-01-07,11.951,12.026,11.926,11.957,2889836,0
2015-01-08,12.05,12.123,11.982,12.087,2724036,0
2015-01-09,12.081,12.187,12.004,12.112,2736317,0
2015-01-12,12.119,12.235,12.104,12.205,2396383,0
2015-01-13,12.235,12.294,11.965,12.065,2065532,0
2015-01-14,12.035,12.065,11.912,12.05,2100577,0
2015-01-15,12.216,12.225,11.957,11.974,2633598,0
2015-01-16,11.944,12.126,11.909,12.119,2503047,0
2015-01-20,12.211,12.279,12.081,12.221,3157240,0
2015-01-21,12.235,12.264,12.143,12.149,2837642,0
2015-01-22,12.172,12.234,11.951,11.951,3942278,0
2015-01-23,11.951,12.264,11.944,12.238,4131384,0
2015-01-26,12.355,12.577,12.248,12.502,5203760,0
2015-01-27,12.462,12.64,12.424,12.563,3924596,0
2015-01-28,12.64,12.656,12.508,12.532,4087799,0
2015-01-29,12.563,12.67,12.462,12.622,2761884,0
2015-01-30,12.585,12.845,12.502,12.731,5023038,0
2015-02-02,12.784,12.806,12.677,12.762,3714015,0
2015-02-03,12.699,12.906,12.699,12.875,3933132,0
2015-02-04,12.891,12.945,12.769,12.86,2329051,0
2015-02-05,12.928,12.945,12.822,12.91,1974832,0
2015-02-06,12.968,13.074,12.885,12.906,3451410,0
2015-02-09,12.997,13.059,12.822,12.875,3213963,0
2015-02-10,12.885,12.914,12.677,12.762,2750516,0
2015-02-11,12.615,12.754,12.563,12.692,2287357,0
2015-02-12,12.716,12.898,12.661,12.875,2749136,0
2015-02-13,12.945,12.968,12.769,12.885,2347124,0
2015-02-17,12.914,13.011,12.838,12.976,2351077,0
2015-02-18,12.983,13.006,12.853,12.906,1497773,0
2015-02-19,12.945,12.976,12.853,12.959,1181202,0
2015-02-20,12.99,12.997,12.906,12.936,1662904,0
2015-02-23,12.952,13.036,12.936,13.036,1647739,0
2015-02-24,13.036,13.09,12.959,13.036,2724766,0
2015-02-25,13.09,13.098,12.983,13.014,3127683,0
2015-02-26,13.128,13.327,13.09,13.188,4306745,0
2015-02-27,13.258,13.293,13.188,13.226,3276969,0
2015-03-02,13.304,13.334,13.213,13.258,2517432,0
2015-03-03,13.266,13.382,13.258,13.357,2901166,0
2015-03-04,13.364,13.382,13.258,13.357,2014939,0
2015-03-05,13.402,13.448,13.298,13.448,2856044,0
2015-03-06,13.412,13.504,13.389,13.458,3565314,0
2015-03-09,13.496,13.518,13.412,13.419,3332249,0
2015-03-10,13.458,13.487,13.251,13.304,4235871,0
2015-03-11,13.345,13.375,13.1,13.185,4438732,0
2015-03-12,13.202,13.258,13.132,13.146,3300159,0
2015-03-13,13.163,13.249,13.132,13.202,2527799,0
2015-03-16,13.281,13.328,13.202,13.241,1269448,0
2015-03-17,13.225,13.319,13.202,13.288,1829679,0
2015-03-18,13.241,13.288,13.107,13.233,2284038,0
2015-03-19,13.288,13.288,13.084,13.218,1536680,0
2015-03-20,13.311,13.375,13.271,13.35,2951415,0
2015-03-23,13.35,13.522,13.304,13.483,2395650,0
2015-03-24,13.595,13.609,13.414,13.462,2479710,0
2015-03-25,13.515,13.555,13.435,13.469,1282078,0
2015-03-26,13.483,13.515,13.396,13.483,2624744,0
2015-03-27,13.469,13.5,13.39,13.453,1948563,0
2015-03-30,13.396,13.492,13.375,13.423,2988154,0
2015-03-31,13.547,13.547,13.396,13.462,2907175,0
2015-04-01,13.476,13.483,13.383,13.462,2252020,0
2015-04-02,13.435,13.579,13.396,13.435,4370360,0
2015-04-06,13.396,13.602,13.396,13.562,2891975,0
2015-04-07,13.555,13.602,13.469,13.515,1352075,0
2015-04-08,13.515,13.579,13.405,13.555,3784237,0
2015-04-09,13.579,13.617,13.462,13.527,2399155,0
2015-04-10,13.555,13.609,13.396,13.435,3469808,0
2015-04-13,13.405,13.462,13.233,13.414,2289139,0
2015-04-14,13.396,13.515,13.39,13.476,2256995,0
2015-04-15,13.492,13.522,13.405,13.435,1724572,0
2015-04-16,13.431,13.5,13.345,13.453,2043200,0
2015-04-17,13.405,13.515,13.328,13.39,3373119,0
2015-04-20,13.405,13.488,13.38,13.414,1513475,0
2015-04-21,13.453,13.476,13.358,13.375,1798603,0
2015-04-22,13.383,13.462,13.35,13.435,1629006,0
2015-04-23,13.445,13.5,13.405,13.483,3100659,0
2015-04-24,13.476,13.5,13.345,13.492,1481125,0
2015-04-27,13.483,13.483,13.405,13.431,911908,0
2015-04-28,13.431,13.476,13.365,13.469,1297901,0
2015-04-29,13.476,13.476,13.405,13.445,1579668,0
2015-04-30,13.453,13.462,13.319,13.345,2708549,0
2015-05-01,13.328,13.375,13.194,13.288,2825135,0
2015-05-04,13.171,13.211,12.983,13.037,5914822,0
2015-05-05,12.889,12.959,12.638,12.732,4573306,0
2015-05-06,12.764,12.778,12.496,12.716,5843741,0
2015-05-07,12.724,12.889,12.699,12.872,2740352,0
2015-05-08,12.936,12.975,12.802,12.85,1514359,0
2015-05-11,12.85,12.983,12.841,12.896,2716584,0
2015-05-12,12.865,12.92,12.669,12.692,2654882,0
2015-05-13,12.692,12.872,12.692,12.825,1670185,0
2015-05-14,12.85,12.928,12.825,12.881,1211794,0
2015-05-15,12.903,12.975,12.872,12.967,1150940,0
2015-05-18,12.936,12.99,12.912,12.928,1117744,0
2015-05-19,12.943,13.06,12.936,13.054,1446449,0
2015-05-20,13.054,13.124,12.975,12.99,1706355,0
2015-05-21,12.959,13.021,12.92,12.983,1952134,0
2015-05-22,12.99,13.054,12.983,13.028,1057577,0
2015-05-26,13.021,13.052,12.943,12.975,1519978,0
2015-05-27,12.99,13.054,12.951,12.967,1076582,0
2015-05-28,12.983,13.163,12.983,13.146,1744172,0
2015-05-29,13.154,13.163,13.084,13.132,1253886,0
2015-06-01,13.163,13.171,12.959,12.983,1747937,0
2015-06-02,12.959,13.067,12.951,13.06,1163219,0
2015-06-03,13.067,13.154,13.046,13.146,1495098,0
2015-06-04,13.171,13.171,12.99,13.015,1802127,0
2015-06-05,13.132,13.132,12.896,12.912,2254700,0
2015-06-08,12.896,12.903,12.786,12.85,1929174,0
2015-06-09,12.85,12.936,12.795,12.865,2592197,0
2015-06-10,12.889,12.928,12.834,12.872,2136441,0
2015-06-11,12.96,13.001,12.833,12.876,2862123,0
2015-06-12,12.881,12.945,12.857,12.897,1413769,0
2015-06-15,12.857,12.881,12.793,12.849,1872815,0
2015-06-16,12.833,12.865,12.801,12.849,1136772,0
2015-06-17,12.849,12.921,12.84,12.865,1946083,0
2015-06-18,13.242,13.313,13.064,13.313,3471124,0
2015-06-19,13.401,13.401,13.25,13.306,1613760,0
2015-06-22,13.331,13.411,13.29,13.321,1482923,0
2015-06-23,13.353,13.419,13.321,13.37,1877792,0
2015-06-24,13.347,13.401,13.266,13.3,1266611,0
2015-06-25,13.306,13.37,13.233,13.242,1315083,0
2015-06-26,13.29,13.29,13.193,13.258,1656501,0
2015-06-29,13.178,13.184,13.057,13.104,2374600,0
2015-06-30,13.313,13.339,13.171,13.211,2776919,0
2015-07-01,13.313,13.394,13.218,13.225,2861558,0
2015-07-02,13.242,13.331,13.225,13.306,1416635,0
2015-07-06,13.258,13.331,13.184,13.273,2319150,0
2015-07-07,13.3,13.347,13.064,13.266,2773958,0
2015-07-08,13.202,13.242,13.057,13.089,1340627,0
2015-07-09,13.193,13.211,13.073,13.13,1878047,0
2015-07-10,13.211,13.29,13.138,13.193,1212035,0
2015-07-13,13.202,13.282,13.202,13.266,782023,0
2015-07-14,13.225,13.306,13.225,13.3,782234,0
2015-07-15,13.273,13.313,13.211,13.242,1349395,0
2015-07-16,13.29,13.347,13.225,13.258,1403053,0
2015-07-17,13.339,13.362,13.202,13.225,725700,0
2015-07-20,13.225,13.258,13.145,13.171,618912,0
2015-07-21,13.145,13.193,13.083,13.13,819402,0
2015-07-22,13.122,13.178,13.05,13.104,1223000,0
2015-07-23,13.13,13.145,12.889,12.904,1436697,0
2015-07-24,12.928,12.977,12.761,12.833,1835309,0
2015-07-27,12.801,12.84,12.568,12.615,2739694,0
2015-07-28,12.623,12.865,12.623,12.84,1644164,0
2015-07-29,12.857,12.985,12.824,12.945,1296640,0
2015-07-30,12.889,12.96,12.84,12.945,1214900,0
2015-07-31,12.992,12.992,12.897,12.912,1072103,0
2015-08-03,12.865,12.895,12.793,12.824,1566641,0
2015-08-04,12.96,13.018,12.784,12.801,2137103,0
2015-08-05,12.84,12.96,12.784,12.784,2084520,0
2015-08-06,12.793,12.889,12.776,12.872,1360437,0
2015-08-07,12.872,12.921,12.601,12.615,2952268,0
2015-08-10,12.641,12.881,12.615,12.881,2684866,0
2015-08-11,12.833,12.872,12.789,12.833,2266808,0
2015-08-12,12.72,12.928,12.712,12.912,1983340,0
2015-08-13,12.928,12.97,12.808,12.897,1432460,0
2015-08-14,12.857,12.977,12.824,12.912,1349099,0
2015-08-17,12.817,12.912,12.793,12.904,1002073,0
2015-08-18,12.881,12.897,12.824,12.84,1015533,0
2015-08-19,12.793,12.833,12.729,12.817,1128924,0
2015-08-20,12.695,12.761,12.591,12.591,1644039,0
2015-08-21,12.536,12.623,12.343,12.351,2896695,0
2015-08-24,11.822,12.174,8.8363,11.91,6402310,0
2015-08-25,12.19,12.262,11.91,11.917,3252940,0
2015-08-26,12.061,12.151,11.789,11.965,3693170,0
2015-08-27,12.133,12.351,12.111,12.335,2324259,0
2015-08-28,12.536,12.655,12.31,12.584,2843986,0
2015-08-31,12.552,12.695,12.479,12.655,1883655,0
2015-09-01,12.44,12.601,12.254,12.343,2682000,0
2015-09-02,12.44,12.591,12.31,12.343,2048133,0
2015-09-03,12.368,12.52,12.351,12.447,1629461,0
2015-09-04,12.358,12.415,12.303,12.376,1490776,0
2015-09-08,12.527,12.591,12.423,12.52,2051748,0
2015-09-09,12.601,12.649,12.262,12.294,2213236,0
2015-09-10,12.294,12.368,12.213,12.327,2736524,0
2015-09-11,12.26,12.359,12.137,12.228,3011204,0
2015-09-14,12.237,12.4,12.154,12.163,2564731,0
2015-09-15,12.105,12.195,12.105,12.163,2366405,0
2015-09-16,12.178,12.335,12.163,12.318,1503232,0
2015-09-17,12.303,12.533,12.244,12.335,2013053,0
2015-09-18,12.228,12.327,12.154,12.154,5596351,0
2015-09-21,12.178,12.327,12.178,12.244,1235762,0
2015-09-22,12.137,12.27,12.122,12.228,2543102,0
2015-09-23,12.219,12.343,12.211,12.228,1745275,0
2015-09-24,12.187,12.426,12.163,12.335,2005379,0
2015-09-25,12.385,12.492,12.343,12.385,1431171,0
2015-09-28,12.352,12.376,11.8,11.849,3610871,0
2015-09-29,11.914,11.948,11.503,11.57,5303725,0
2015-09-30,11.826,12.072,11.826,11.914,4223513,0
2015-10-01,12.129,12.541,12.006,12.418,4635350,0
2015-10-02,12.228,12.376,12.081,12.31,3176596,0
2015-10-05,12.352,12.557,12.343,12.4,2418793,0
2015-10-06,12.376,12.507,12.343,12.483,1896843,0
2015-10-07,12.549,12.73,12.541,12.655,1871022,0
2015-10-08,12.655,12.797,12.632,12.722,1657931,0
2015-10-09,12.696,12.804,12.622,12.655,1438947,0
2015-10-12,12.689,12.812,12.492,12.589,953279,0
2015-10-13,12.541,12.649,12.451,12.459,1168073,0
2015-10-14,12.433,12.607,12.343,12.376,1454746,0
2015-10-15,12.385,12.483,12.286,12.426,2289360,0
2015-10-16,12.459,12.565,12.343,12.466,1420111,0
2015-10-19,12.392,12.541,12.385,12.507,1198376,0
2015-10-20,12.523,12.557,12.466,12.507,1031483,0
2015-10-21,12.492,12.589,12.369,12.385,1315966,0
2015-10-22,12.451,12.681,12.418,12.681,1745791,0
2015-10-23,12.738,12.812,12.706,12.797,953585,0
2015-10-26,12.829,12.838,12.614,12.649,1145230,0
2015-10-27,12.589,12.641,12.343,12.433,1987257,0
2015-10-28,12.409,12.614,12.385,12.589,2319741,0
2015-10-29,12.541,12.681,12.533,12.549,1492659,0
2015-10-30,12.607,12.632,12.475,12.533,1259339,0
2015-11-02,12.541,12.681,12.517,12.655,1165993,0
2015-11-03,12.589,12.804,12.589,12.738,1207977,0
2015-11-04,12.878,12.985,12.746,12.772,1598349,0
2015-11-05,12.797,12.895,12.689,12.895,1163699,0
2015-11-06,12.87,12.985,12.738,12.936,1980936,0
2015-11-09,13.043,13.043,12.862,12.886,1238246,0
2015-11-10,12.829,12.936,12.779,12.853,1014348,0
2015-11-11,12.87,12.919,12.82,12.853,829270,0
2015-11-12,12.746,12.845,12.722,12.779,954803,0
2015-11-13,12.73,12.764,12.574,12.599,1386206,0
2015-11-16,12.607,12.845,12.589,12.838,1127607,0
2015-11-17,12.838,12.936,12.772,12.804,1377578,0
2015-11-18,12.82,12.862,12.706,12.845,1695966,0
2015-11-19,12.838,12.944,12.755,12.936,904977,0
2015-11-20,12.952,13.002,12.797,12.845,1132226,0
2015-11-23,12.878,12.985,12.838,12.952,1072314,0
2015-11-24,12.903,13.093,12.878,13.035,1251316,0
2015-11-25,13.035,13.101,12.944,13.011,905707,0
2015-11-27,12.886,13.084,12.886,13.06,487671,0
2015-11-30,13.101,13.108,12.886,13.019,2220093,0
2015-12-01,13.067,13.141,12.944,13.06,1732771,0
2015-12-02,13.067,13.067,12.903,12.944,1499517,0
2015-12-03,12.985,13.043,12.886,12.903,1881939,0
2015-12-04,13.052,13.067,12.878,12.97,1767787,0
2015-12-07,12.97,12.993,12.589,12.641,2392169,0
2015-12-08,12.533,12.614,12.343,12.541,3584727,0
2015-12-09,12.507,12.632,12.178,12.244,2971468,0
2015-12-10,12.277,12.614,12.27,12.523,3548213,0
2015-12-11,12.381,12.523,12.078,12.145,3275137,0
2015-12-14,12.093,12.262,11.394,11.825,7655447,0
2015-12-15,11.798,12.111,11.639,12.009,3612118,0
2015-12-16,12.069,12.229,11.909,12.009,2865049,0
2015-12-17,12.026,12.305,12.026,12.052,2772274,0
2015-12-18,12.043,12.069,11.782,11.79,2806158,0
2015-12-21,11.883,12.026,11.816,11.883,2020462,0
2015-12-22,11.883,12.086,11.849,11.985,3009795,0
2015-12-23,12.093,12.372,12.035,12.347,2495247,0
2015-12-24,12.322,12.474,12.322,12.355,846731,0
2015-12-28,12.289,12.347,12.121,12.131,2567625,0
2015-12-29,12.246,12.355,12.035,12.145,2148924,0
2015-12-30,12.059,12.229,12.059,12.145,1882677,0
2015-12-31,12.169,12.28,12.026,12.026,2552924,0
2016-01-04,11.925,12.22,11.731,12.205,3189147,0
2016-01-05,12.205,12.381,12.086,12.314,1684872,0
2016-01-06,12.187,12.355,12.153,12.272,2480949,0
2016-01-07,12.093,12.178,11.849,11.883,2548652,0
2016-01-08,11.993,12,11.715,11.739,2163016,0
2016-01-11,11.765,11.849,11.629,11.662,2990536,0
2016-01-12,11.757,11.816,11.545,11.79,2843752,0
2016-01-13,11.832,11.867,11.428,11.469,2482248,0
2016-01-14,11.479,11.697,11.162,11.588,2396063,0
2016-01-15,11.318,11.419,11.09,11.386,3726769,0
2016-01-19,11.479,11.605,11.283,11.444,3746603,0
2016-01-20,11.14,11.292,10.727,11.157,4217430,0
2016-01-21,11.073,11.613,11.056,11.301,2226228,0
2016-01-22,11.494,11.731,11.394,11.648,1761765,0
2016-01-25,11.571,11.629,11.452,11.494,1798538,0
2016-01-26,11.555,11.757,11.522,11.689,1527406,0
2016-01-27,11.655,11.827,11.528,11.596,2317910,0
2016-01-28,11.747,11.782,11.536,11.613,1259982,0
2016-01-29,11.613,11.795,11.613,11.731,1539608,0
2016-02-01,11.605,11.859,11.522,11.765,1066033,0
2016-02-02,11.639,11.747,11.488,11.571,2067963,0
2016-02-03,11.578,11.639,11.321,11.56,2142379,0
2016-02-04,11.555,11.632,11.479,11.487,1788442,0
2016-02-05,11.469,11.596,11.446,11.479,1763676,0
2016-02-08,11.368,11.394,10.963,11.038,4115250,0
2016-02-09,10.971,11.139,10.905,10.963,2602727,0
2016-02-10,10.955,11.023,10.812,10.82,3069811,0
2016-02-11,10.651,10.719,10.388,10.584,2821875,0
2016-02-12,10.668,10.963,10.668,10.863,2692093,0
2016-02-16,10.955,11.098,10.905,10.92,2049960,0
2016-02-17,11.031,11.343,11.031,11.15,2048082,0
2016-02-18,11.207,11.267,10.93,10.997,2590440,0
2016-02-19,10.938,10.997,10.71,10.76,2530747,0
2016-02-22,10.844,11.014,10.778,10.829,4125731,0
2016-02-23,10.829,10.93,10.727,10.905,1698802,0
2016-02-24,10.854,11.023,10.659,10.905,2352449,0
2016-02-25,10.93,11.479,10.93,11.301,3031672,0
2016-02-26,11.376,11.502,11.207,11.402,2232660,0
2016-02-29,11.36,11.629,11.36,11.528,2345075,0
2016-03-01,11.782,11.84,11.616,11.724,2575269,0
2016-03-02,11.739,11.933,11.605,11.883,2496267,0
2016-03-03,11.943,12.009,11.825,11.938,2273886,0
2016-03-04,11.966,11.996,11.867,11.976,2658658,0
2016-03-07,11.943,12.097,11.909,12.043,2015440,0
2016-03-08,12.019,12.019,11.798,11.966,2376224,0
2016-03-09,12.009,12.069,11.873,11.933,1768439,0
2016-03-10,11.985,11.993,11.71,11.825,2635887,0
2016-03-11,12.041,12.154,11.841,12.128,2591629,0
2016-03-14,12.092,12.154,11.997,12.092,1591996,0
2016-03-15,12.041,12.088,11.976,12.041,1552617,0
2016-03-16,12.024,12.241,12.024,12.197,1794194,0
2016-03-17,12.207,12.492,12.154,12.371,1509291,0
2016-03-18,12.389,12.522,12.266,12.389,2222851,0
2016-03-21,12.371,12.515,12.335,12.422,1017339,0
2016-03-22,12.327,12.514,12.318,12.449,1178616,0
2016-03-23,12.457,12.535,12.276,12.301,1314085,0
2016-03-24,12.276,12.606,12.23,12.562,1680910,0
2016-03-28,12.578,12.621,12.414,12.492,1315325,0
2016-03-29,12.457,12.674,12.431,12.665,816675,0
2016-03-30,12.699,12.738,12.596,12.655,1502784,0
2016-03-31,12.735,12.886,12.691,12.874,2302506,0
2016-04-01,12.821,13.142,12.727,13.091,2454655,0
2016-04-04,13.083,13.083,12.891,12.97,1562673,0
2016-04-05,12.865,12.935,12.778,12.848,1021483,0
2016-04-06,12.848,13.048,12.839,13.004,1055801,0
2016-04-07,12.926,12.986,12.796,12.874,1095033,0
2016-04-08,12.943,13.056,12.895,12.917,1042758,0
2016-04-11,12.943,13.056,12.917,12.986,1175531,0
2016-04-12,13.013,13.099,12.951,13.078,892575,0
2016-04-13,13.073,13.222,13.073,13.142,1034128,0
2016-04-14,13.142,13.204,13.039,13.048,1069563,0
2016-04-15,13.029,13.048,12.909,12.943,895265,0
2016-04-18,12.917,13.056,12.874,12.909,1635603,0
2016-04-19,12.978,13.056,12.933,13.039,841101,0
2016-04-20,13.056,13.13,12.986,13.073,980319,0
2016-04-21,13.048,13.107,12.904,12.917,1142488,0
2016-04-22,12.917,13.221,12.917,13.126,1080939,0
2016-04-25,13.15,13.264,13.013,13.264,2080534,0
2016-04-26,13.264,13.307,13.221,13.267,914918,0
2016-04-27,13.256,13.402,13.238,13.341,1139474,0
2016-04-28,13.256,13.307,13.146,13.184,876749,0
2016-04-29,13.184,13.221,13.056,13.178,1127669,0
2016-05-02,13.17,13.272,13.142,13.17,932056,0
2016-05-03,13.178,13.178,12.978,13.083,1130749,0
2016-05-04,13.02,13.29,12.995,13.238,1159700,0
2016-05-05,13.256,13.29,13.083,13.091,882559,0
2016-05-06,13.039,13.204,13.02,13.165,682935,0
2016-05-09,13.184,13.272,13.039,13.126,1195513,0
2016-05-10,13.142,13.29,13.142,13.281,1001210,0
2016-05-11,13.204,13.315,13.17,13.221,813339,0
2016-05-12,13.3,13.358,13.199,13.281,807877,0
2016-05-13,13.281,13.344,13.21,13.238,761793,0
2016-05-16,13.264,13.35,13.241,13.256,1062777,0
2016-05-17,13.256,13.324,13.204,13.281,987732,0
2016-05-18,13.29,13.324,13.142,13.221,963121,0
2016-05-19,13.142,13.194,12.978,13.029,1531321,0
2016-05-20,13.116,13.272,13.054,13.178,1340717,0
2016-05-23,12.839,13.004,12.596,12.865,9386073,0
2016-05-24,12.978,13.068,12.856,13.02,4258012,0
2016-05-25,13.107,13.178,12.948,12.986,2337577,0
2016-05-26,13.02,13.047,12.813,12.856,4253342,0
2016-05-27,12.856,12.943,12.813,12.917,2136590,0
2016-05-31,12.97,12.978,12.83,12.874,2169095,0
2016-06-01,12.874,12.986,12.848,12.917,2233064,0
2016-06-02,12.899,12.935,12.821,12.883,2204845,0
2016-06-03,12.839,12.891,12.786,12.813,2635443,0
2016-06-06,12.848,12.882,12.77,12.804,2388339,0
2016-06-07,12.839,12.852,12.743,12.804,2524333,0
2016-06-08,12.848,12.865,12.64,12.691,3288219,0
2016-06-09,12.691,12.735,12.606,12.649,2680603,0
2016-06-10,12.631,12.674,12.519,12.57,2794370,0
2016-06-13,12.543,12.793,12.543,12.703,3211904,0
2016-06-14,12.694,12.738,12.454,12.481,2599607,0
2016-06-15,12.49,12.713,12.49,12.65,2580937,0
2016-06-16,12.552,12.65,12.481,12.632,2049841,0
2016-06-17,12.578,12.65,12.463,12.499,2891470,0
2016-06-20,12.65,12.682,12.57,12.588,3330968,0
2016-06-21,12.632,12.722,12.534,12.658,1909638,0
2016-06-22,12.687,12.766,12.668,12.717,1510803,0
2016-06-23,12.793,12.891,12.722,12.859,2780270,0
2016-06-24,12.534,12.833,12.463,12.694,2895055,0
2016-06-27,12.507,12.592,12.356,12.356,2722977,0
2016-06-28,12.472,12.623,12.41,12.57,2236087,0
2016-06-29,12.65,12.811,12.597,12.793,1442045,0
2016-06-30,12.936,12.962,12.546,12.65,5162675,0
2016-07-01,12.507,12.703,12.445,12.694,4846349,0
2016-07-05,12.543,12.632,12.499,12.618,3435315,0
2016-07-06,12.606,12.614,12.338,12.49,4205183,0
2016-07-07,12.445,12.57,12.436,12.481,2402809,0
2016-07-08,12.481,12.562,12.436,12.436,3546037,0
2016-07-11,12.445,12.562,12.445,12.517,2397248,0
2016-07-12,12.472,12.694,12.472,12.658,3301947,0
2016-07-13,12.623,12.677,12.597,12.65,3173794,0
2016-07-14,12.694,12.766,12.632,12.658,1593094,0
2016-07-15,12.65,12.766,12.65,12.748,1358615,0
2016-07-18,12.738,12.971,12.738,12.944,2277816,0
2016-07-19,12.873,13.092,12.873,13.078,2900646,0
2016-07-20,13.158,13.228,13.087,13.203,1798277,0
2016-07-21,13.257,13.372,13.212,13.292,2735094,0
2016-07-22,13.337,13.471,13.337,13.452,1947499,0
2016-07-25,13.452,13.639,13.407,13.612,4029271,0
2016-07-26,13.55,13.621,13.532,13.612,1881797,0
2016-07-27,13.621,13.621,13.542,13.595,1311150,0
2016-07-28,13.586,13.621,13.487,13.497,2008771,0
2016-07-29,13.506,13.559,13.456,13.487,1893061,0
2016-08-01,13.514,13.639,13.514,13.621,1942497,0
2016-08-02,13.586,13.604,13.452,13.474,2291143,0
2016-08-03,13.452,13.71,13.423,13.71,2233685,0
2016-08-04,13.746,13.862,13.647,13.844,2723751,0
2016-08-05,13.87,13.902,13.755,13.773,1497733,0
2016-08-08,13.808,13.898,13.764,13.781,2601918,0
2016-08-09,13.8,13.835,13.684,13.692,1352352,0
2016-08-10,13.647,13.79,13.63,13.729,1815182,0
2016-08-11,13.781,13.826,13.692,13.781,1505476,0
2016-08-12,13.79,13.808,13.736,13.773,873783,0
2016-08-15,13.817,13.817,13.755,13.781,1228426,0
2016-08-16,13.781,13.817,13.736,13.764,1277569,0
2016-08-17,13.8,13.915,13.746,13.862,1189630,0
2016-08-18,13.853,13.995,13.826,13.995,1523382,0
2016-08-19,13.933,14.031,13.915,13.968,1404707,0
2016-08-22,14.004,14.102,14.004,14.039,2194313,0
2016-08-23,14.084,14.196,14.058,14.182,1815248,0
2016-08-24,14.21,14.227,14.129,14.182,1669948,0
2016-08-25,14.2,14.232,14.147,14.192,1637612,0
2016-08-26,14.182,14.272,14.174,14.254,1799289,0
2016-08-29,14.262,14.352,14.254,14.352,1269980,0
2016-08-30,14.361,14.405,14.307,14.396,2432370,0
2016-08-31,14.423,14.423,14.272,14.396,2098548,0
2016-09-01,14.387,14.432,14.281,14.396,1918822,0
2016-09-02,14.414,14.61,14.4,14.605,2479293,0
2016-09-06,14.61,14.61,14.53,14.592,4399409,0
2016-09-07,14.628,14.637,14.468,14.605,1832651,0
2016-09-08,14.592,14.61,14.494,14.52,1498398,0
2016-09-09,14.512,14.512,14.129,14.129,2519371,0
2016-09-12,14.049,14.21,13.879,14.12,3801926,0
2016-09-13,14.12,14.22,13.965,14.02,3671480,0
2016-09-14,14.01,14.061,13.892,13.938,2103578,0
2016-09-15,13.947,14.243,13.928,14.148,2622655,0
2016-09-16,14.083,14.239,13.965,14.092,2519465,0
2016-09-19,14.166,14.394,14.12,14.194,1933479,0
2016-09-20,14.239,14.348,14.174,14.22,2156013,0
2016-09-21,14.23,14.367,14.129,14.212,2069838,0
2016-09-22,14.312,14.367,14.112,14.184,2596766,0
2016-09-23,14.112,14.212,14.112,14.212,1975950,0
2016-09-26,14.156,14.202,14.038,14.092,1424006,0
2016-09-27,14.138,14.15,14.047,14.148,1645513,0
2016-09-28,14.148,14.194,13.992,14.174,1844324,0
2016-09-29,14.184,14.284,14.112,14.12,2133146,0
2016-09-30,14.248,14.275,14.148,14.148,2714085,0
2016-10-03,14.194,14.239,14.129,14.184,3555076,0
2016-10-04,14.202,14.23,14.066,14.184,2368532,0
2016-10-05,14.184,14.256,14.184,14.184,2079066,0
2016-10-06,14.174,14.194,14.092,14.092,1234461,0
2016-10-07,14.12,14.156,14.066,14.148,866358,0
2016-10-10,14.148,14.194,14.112,14.129,914115,0
2016-10-11,14.12,14.129,13.965,14.001,1609325,0
2016-10-12,13.992,14.148,13.974,14.074,922375,0
2016-10-13,14.01,14.074,13.892,14.029,1415989,0
2016-10-14,14.074,14.148,13.81,13.91,2774850,0
2016-10-17,13.873,13.974,13.837,13.837,2412455,0
2016-10-18,13.837,13.974,13.837,13.901,1360121,0
2016-10-19,13.955,14.066,13.901,14.056,1202629,0
2016-10-20,14.029,14.029,13.901,13.974,1702399,0
2016-10-21,13.965,14.083,13.892,14.001,1283159,0
2016-10-24,14.092,14.129,14.047,14.092,1407206,0
2016-10-25,14.083,14.294,14.056,14.266,3097255,0
2016-10-26,14.22,14.23,14.074,14.194,2758673,0
2016-10-27,14.174,14.202,14.02,14.047,2248426,0
2016-10-28,14.112,14.166,14.033,14.129,1960598,0
2016-10-31,14.129,14.138,13.947,13.965,1504049,0
2016-11-01,13.965,13.992,13.81,13.837,2482970,0
2016-11-02,13.801,13.933,13.736,13.901,2422470,0
2016-11-03,13.865,13.965,13.782,13.892,2835306,0
2016-11-04,13.883,14.047,13.873,13.938,2514343,0
2016-11-07,14.047,14.056,13.856,13.928,1454693,0
2016-11-08,13.928,13.955,13.883,13.919,1664366,0
2016-11-09,13.709,14.179,13.7,14.066,2797186,0
2016-11-10,14.184,14.307,14.138,14.174,2822986,0
2016-11-11,14.148,14.202,14.092,14.115,1337241,0
2016-11-14,14.174,14.174,14.074,14.12,3364029,0
2016-11-15,14.066,14.22,14.033,14.138,2099612,0
2016-11-16,14.148,14.212,14.12,14.161,1376320,0
2016-11-17,14.202,14.312,14.174,14.266,2146035,0
2016-11-18,14.33,14.348,14.212,14.33,2770474,0
2016-11-21,14.403,14.494,14.294,14.357,3591610,0
2016-11-22,14.421,14.485,14.38,14.403,2184726,0
2016-11-23,14.421,14.421,14.348,14.385,838509,0
2016-11-25,14.449,14.823,14.43,14.823,1821052,0
2016-11-28,14.814,14.823,14.531,14.559,1908143,0
2016-11-29,14.613,14.64,14.536,14.622,1697540,0
2016-11-30,14.695,14.695,14.603,14.64,1623334,0
2016-12-01,14.722,14.732,14.603,14.64,1866147,0
2016-12-02,14.64,14.722,14.549,14.677,1766903,0
2016-12-05,14.768,14.787,14.668,14.713,1660092,0
2016-12-06,14.832,14.886,14.668,14.886,2680629,0
2016-12-07,14.86,14.877,14.722,14.741,2093222,0
2016-12-08,14.741,14.951,14.695,14.951,3029305,0
2016-12-09,15.004,15.38,14.877,15.326,5346187,0
2016-12-12,15.326,15.434,15.214,15.388,5165707,0
2016-12-13,15.435,15.482,15.136,15.257,4223364,0
2016-12-14,15.173,15.287,14.894,14.941,4070490,0
2016-12-15,14.921,15.035,14.604,14.642,4080029,0
2016-12-16,14.642,14.875,14.455,14.82,6157971,0
2016-12-19,14.857,15.005,14.763,14.921,2209197,0
2016-12-20,14.941,15.146,14.875,15.035,2294934,0
2016-12-21,15.035,15.169,14.951,15.081,2233316,0
2016-12-22,15.081,15.136,14.921,15.081,1787854,0
2016-12-23,15.109,15.119,14.997,15.089,1557065,0
2016-12-27,15.127,15.195,15.089,15.173,2194796,0
2016-12-28,15.173,15.24,15.119,15.146,2285976,0
2016-12-29,15.173,15.464,15.146,15.464,2178887,0
2016-12-30,15.557,15.557,15.249,15.398,4055602,0
2017-01-03,15.351,15.464,15.22,15.333,20167526,0
2017-01-04,15.435,15.884,15.435,15.847,7122704,0
2017-01-05,15.874,15.891,15.51,15.594,4272582,0
2017-01-06,15.641,15.837,15.477,15.79,4247742,0
2017-01-09,15.781,15.79,15.501,15.641,3348769,0
2017-01-10,15.65,15.79,15.519,15.688,3583425,0
2017-01-11,15.734,15.763,15.591,15.725,2597732,0
2017-01-12,15.725,15.734,15.632,15.716,2046795,0
2017-01-13,15.772,15.874,15.692,15.847,3119339,0
2017-01-17,15.827,15.884,15.734,15.776,2942753,0
2017-01-18,15.818,15.884,15.753,15.865,2344028,0
2017-01-19,15.865,15.879,15.688,15.725,2740239,0
2017-01-20,15.725,15.88,15.688,15.706,2311949,0
2017-01-23,15.716,15.837,15.678,15.743,2674256,0
2017-01-24,15.763,15.893,15.753,15.856,2858922,0
2017-01-25,15.921,15.921,15.8,15.884,1738585,0
2017-01-26,15.874,15.874,15.809,15.847,1393675,0
2017-01-27,15.865,15.893,15.763,15.865,1679810,0
2017-01-30,15.827,15.837,15.641,15.818,1814451,0
2017-01-31,15.818,15.847,15.697,15.772,1815321,0
2017-02-01,15.809,15.909,15.79,15.847,1486610,0
2017-02-02,15.847,15.893,15.706,15.772,2176908,0
2017-02-03,15.827,16.126,15.79,16.005,2422537,0
2017-02-06,15.874,16.192,15.874,16.155,2874363,0
2017-02-07,16.145,16.248,16.071,16.229,2598989,0
2017-02-08,16.183,16.229,15.982,16.164,2640333,0
2017-02-09,16.22,16.257,16.178,16.229,1652421,0
2017-02-10,16.248,16.379,16.183,16.313,2694653,0
2017-02-13,16.304,16.435,16.295,16.416,2400509,0
2017-02-14,16.388,16.453,16.341,16.426,3547999,0
2017-02-15,16.426,16.51,16.369,16.51,3087728,0
2017-02-16,16.416,16.556,16.406,16.51,2717844,0
2017-02-17,16.519,16.547,16.443,16.49,2964757,0
2017-02-21,16.547,16.574,16.49,16.527,4008841,0
2017-02-22,16.537,16.611,16.482,16.574,4356962,0
2017-02-23,16.668,16.678,16.556,16.603,3857274,0
2017-02-24,16.547,16.611,16.472,16.611,2764258,0
2017-02-27,16.631,16.631,16.522,16.611,2874593,0
2017-02-28,16.611,16.631,16.519,16.574,2401526,0
2017-03-01,16.668,16.687,16.594,16.621,3159019,0
2017-03-02,16.65,16.658,16.537,16.603,2999652,0
2017-03-03,16.621,16.621,16.547,16.574,2413578,0
2017-03-06,16.594,16.611,16.527,16.537,2123696,0
2017-03-07,16.556,16.599,16.51,16.547,2598251,0
2017-03-08,16.566,16.611,16.51,16.537,2631453,0
2017-03-09,16.574,16.574,16.398,16.443,3029105,0
2017-03-10,16.49,16.574,16.416,16.49,2847312,0
2017-03-13,16.414,16.548,16.338,16.443,3685008,0
2017-03-14,16.443,16.5,16.351,16.404,2924520,0
2017-03-15,16.396,16.538,16.386,16.51,4016705,0
2017-03-16,16.662,16.662,16.396,16.396,2314981,0
2017-03-17,16.434,16.482,16.404,16.443,1511266,0
2017-03-20,16.452,16.691,16.443,16.644,2498593,0
2017-03-21,16.682,16.748,16.396,16.452,1572408,0
2017-03-22,16.424,16.606,16.386,16.49,1952309,0
2017-03-23,16.548,16.614,16.472,16.548,1695316,0
2017-03-24,16.548,16.691,16.49,16.576,1397750,0
2017-03-27,16.462,16.576,16.386,16.5,1787116,0
2017-03-28,16.528,16.619,16.462,16.49,2304626,0
2017-03-29,16.51,16.586,16.434,16.49,1405072,0
2017-03-30,16.528,16.567,16.443,16.52,1657058,0
2017-03-31,16.606,16.796,16.52,16.586,5466863,0
2017-04-03,16.606,16.72,16.569,16.682,1830014,0
2017-04-04,16.644,16.839,16.644,16.777,1986141,0
2017-04-05,16.806,16.854,16.691,16.748,1982696,0
2017-04-06,16.73,16.892,16.672,16.834,1631484,0
2017-04-07,16.768,16.892,16.738,16.786,1212451,0
2017-04-10,16.796,16.844,16.652,16.71,1979530,0
2017-04-11,16.71,16.796,16.691,16.796,1212266,0
2017-04-12,16.758,16.786,16.7,16.73,1313354,0
2017-04-13,16.73,16.786,16.652,16.667,1287905,0
2017-04-17,16.652,16.73,16.606,16.72,1052198,0
2017-04-18,16.652,16.682,16.548,16.624,1301281,0
2017-04-19,16.652,16.7,16.558,16.581,939456,0
2017-04-20,16.548,16.652,16.538,16.634,1289352,0
2017-04-21,16.672,16.748,16.576,16.606,1403296,0
2017-04-24,16.682,16.71,16.596,16.624,2022954,0
2017-04-25,16.672,16.716,16.644,16.652,1204913,0
2017-04-26,16.672,16.777,16.644,16.682,1127561,0
2017-04-27,16.72,16.796,16.662,16.662,1069619,0
2017-04-28,16.73,16.806,16.672,16.796,1437179,0
2017-05-01,16.768,16.786,16.624,16.738,2459958,0
2017-05-02,16.644,16.872,16.644,16.73,1911855,0
2017-05-03,16.482,16.558,15.851,16.023,9058296,0
2017-05-04,16.032,16.128,15.851,15.908,3642477,0
2017-05-05,15.937,15.978,15.794,15.861,2966246,0
2017-05-08,15.842,15.89,15.727,15.832,3287737,0
2017-05-09,15.851,15.87,15.546,15.594,3609194,0
2017-05-10,15.575,15.699,15.536,15.651,2869761,0
2017-05-11,15.651,15.66,15.508,15.641,2205854,0
2017-05-12,15.651,15.66,15.479,15.584,2339009,0
2017-05-15,15.546,15.765,15.537,15.689,2175054,0
2017-05-16,15.746,15.794,15.584,15.784,2663406,0
2017-05-17,15.689,15.737,15.584,15.665,2690598,0
2017-05-18,15.689,15.737,15.527,15.651,2067812,0
2017-05-19,15.746,15.861,15.555,15.727,2086588,0
2017-05-22,15.861,15.861,15.737,15.804,1256665,0
2017-05-23,15.842,16.047,15.794,15.985,1656349,0
2017-05-24,16.014,16.09,15.994,16.08,1701616,0
2017-05-25,16.052,16.186,16.004,16.004,1332496,0
2017-05-26,16.004,16.1,15.985,16.023,1010427,0
2017-05-30,16.061,16.09,15.956,16.004,2207067,0
2017-05-31,16.023,16.052,15.87,15.89,1753592,0
2017-06-01,15.89,16.075,15.861,16.032,1157426,0
2017-06-02,16.052,16.09,15.985,16.061,907945,0
2017-06-05,16.08,16.1,15.985,16.023,999767,0
2017-06-06,16.014,16.042,15.861,15.928,1536758,0
2017-06-07,15.975,16.1,15.942,15.966,1386515,0
2017-06-08,15.975,16.032,15.851,15.908,1629335,0
2017-06-09,15.937,16.052,15.921,16.042,1626747,0
2017-06-12,16.042,16.094,15.899,16.08,1863532,0
2017-06-13,15.866,16.11,15.866,16.031,2661054,0
2017-06-14,16.061,16.071,15.875,15.924,2749766,0
2017-06-15,15.787,15.934,15.758,15.905,1670789,0
2017-06-16,15.885,15.934,15.856,15.914,1464923,0
2017-06-19,15.953,15.973,15.87,15.914,3046268,0
2017-06-20,15.895,15.924,15.866,15.905,1788343,0
2017-06-21,15.895,15.924,15.778,15.797,1317115,0
2017-06-22,15.856,15.919,15.768,15.856,2035043,0
2017-06-23,15.914,15.983,15.866,15.905,1074825,0
2017-06-26,15.944,15.992,15.875,15.953,2053271,0
2017-06-27,15.963,16.002,15.866,15.875,3120208,0
2017-06-28,15.924,15.963,15.885,15.924,1141602,0
2017-06-29,15.924,15.963,15.826,15.885,1757266,0
2017-06-30,15.963,16.046,15.923,15.992,2741615,0
2017-07-03,16.012,16.188,16.012,16.119,1315868,0
2017-07-05,16.139,16.276,16.09,16.119,2378779,0
2017-07-06,16.129,16.168,15.992,16.1,1546264,0
2017-07-07,16.1,16.11,15.895,15.944,1535123,0
2017-07-10,15.992,16.105,15.953,16.08,1019655,0
2017-07-11,16.071,16.1,15.96,16.012,860205,0
2017-07-12,16.051,16.08,16.002,16.051,1007196,0
2017-07-13,16.061,16.1,15.983,16.022,722788,0
2017-07-14,16.031,16.071,15.983,16.041,2035713,0
2017-07-17,16.031,16.149,16.031,16.1,1078776,0
2017-07-18,16.071,16.11,16.017,16.022,1042583,0
2017-07-19,16.022,16.061,15.973,16.002,916382,0
2017-07-20,15.992,16.119,15.992,16.051,980766,0
2017-07-21,16.061,16.124,16.041,16.08,852864,0
2017-07-24,16.09,16.11,15.978,15.983,1306817,0
2017-07-25,16.002,16.09,15.983,16.041,1033169,0
2017-07-26,16.061,16.09,16.031,16.041,959976,0
2017-07-27,16.071,16.08,15.983,16.041,1435933,0
2017-07-28,16.051,16.071,15.968,16.031,1040439,0
2017-07-31,15.963,16.051,15.914,16.002,1266064,0
2017-08-01,16.031,16.08,15.983,16.022,1403858,0
2017-08-02,15.992,16.295,15.983,16.061,1720807,0
2017-08-03,16.08,16.11,15.895,16.012,1687828,0
2017-08-04,16.11,16.11,15.953,16.041,1297892,0
2017-08-07,16.051,16.08,15.934,16.031,1140276,0
2017-08-08,16.012,16.129,15.983,15.983,1052622,0
2017-08-09,15.934,16.012,15.885,15.963,1384354,0
2017-08-10,15.934,15.963,15.768,15.787,1584766,0
2017-08-11,15.768,15.797,15.563,15.68,2329069,0
2017-08-14,15.768,15.951,15.768,15.856,1187494,0
2017-08-15,15.895,15.924,15.826,15.875,1138189,0
2017-08-16,15.875,15.908,15.709,15.729,1319125,0
2017-08-17,15.739,15.797,15.465,15.514,1752096,0
2017-08-18,15.475,15.651,15.349,15.475,2223043,0
2017-08-21,15.475,15.592,15.407,15.563,1533308,0
2017-08-22,15.573,15.719,15.465,15.631,1763188,0
2017-08-23,15.563,15.748,15.543,15.709,876861,0
2017-08-24,15.739,15.807,15.646,15.758,1524629,0
2017-08-25,15.797,15.817,15.739,15.768,1262501,0
2017-08-28,15.787,15.856,15.758,15.831,1220235,0
2017-08-29,15.778,15.826,15.709,15.778,1042429,0
2017-08-30,15.778,15.807,15.709,15.748,961858,0
2017-08-31,15.807,15.856,15.67,15.68,1756910,0
2017-09-01,15.68,15.836,15.651,15.758,1530940,0
2017-09-05,15.787,15.787,15.617,15.69,2503638,0
2017-09-06,15.7,15.706,15.563,15.621,2793353,0
2017-09-07,15.621,15.709,15.573,15.582,1653747,0
2017-09-08,15.592,15.621,15.494,15.514,1308382,0
2017-09-11,15.573,15.69,15.485,15.641,1612384,0
2017-09-12,15.69,15.748,15.612,15.665,2113556,0
2017-09-13,15.641,15.7,15.553,15.68,2469182,0
2017-09-14,15.7,15.815,15.6,15.76,5860987,0
2017-09-15,15.72,15.86,15.68,15.74,2571970,0
2017-09-18,15.67,15.77,15.61,15.67,2135635,0
2017-09-19,15.69,15.85,15.67,15.81,1863885,0
2017-09-20,15.77,15.85,15.72,15.84,1497064,0
2017-09-21,15.87,15.89,15.73,15.77,1700900,0
2017-09-22,15.81,15.85,15.76,15.85,992674,0
2017-09-25,15.77,15.87,15.76,15.83,1211648,0
2017-09-26,15.83,15.94,15.8,15.94,2534739,0
2017-09-27,15.99,16,15.83,15.93,2003945,0
2017-09-28,15.93,16.26,15.89,16.25,2949079,0
2017-09-29,16.33,16.4314,16.25,16.41,2886384,0
2017-10-02,16.15,16.445,16.09,16.41,2466390,0
2017-10-03,16.41,16.49,16.39,16.435,889690,0
2017-10-04,16.4,16.47,16.35,16.46,926690,0
2017-10-05,16.45,16.6,16.41,16.6,1258933,0
2017-10-06,16.59,16.6,16.395,16.49,962746,0
2017-10-09,16.49,16.5,16.39,16.41,949527,0
2017-10-10,16.42,16.58,16.41,16.58,1316848,0
2017-10-11,16.57,16.6395,16.49,16.55,1173027,0
2017-10-12,16.55,16.66,16.55,16.61,1494136,0
2017-10-13,16.61,16.63,16.54,16.59,1093062,0
2017-10-16,16.6,16.621,16.521,16.59,1084953,0
2017-10-17,16.57,16.57,16.46,16.5,900573,0
2017-10-18,16.51,16.52,16.4,16.46,1384956,0
2017-10-19,16.4,16.5475,16.3701,16.53,989299,0
2017-10-20,16.54,16.6,16.495,16.55,1051414,0
2017-10-23,16.58,16.63,16.49,16.6,1375996,0
2017-10-24,16.61,16.67,16.5,16.6,1323176,0
2017-10-25,16.6,16.6143,16.37,16.46,2175538,0
2017-10-26,16.49,16.49,16.28,16.34,1327360,0
2017-10-27,16.3,16.3614,16.14,16.25,2799586,0
2017-10-30,16.32,16.48,16.13,16.13,2438817,0
2017-10-31,16.17,16.22,16.05,16.08,2548125,0
2017-11-01,16.08,16.177,16.01,16.04,2089179,0
2017-11-02,16.06,16.18,15.715,15.85,3116445,0
2017-11-03,15.8,16.03,15.79,15.99,1963169,0
2017-11-06,16,16.13,15.96,16.1,1181394,0
2017-11-07,16.1,16.23,16.07,16.19,1700320,0
2017-11-08,16.08,16.4399,15.99,16.39,2401330,0
2017-11-09,16.31,16.43,16.12,16.19,1928037,0
2017-11-10,16.17,16.29,16.155,16.19,1285407,0
