Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.754,11.919,11.719,11.841,175046,0
2005-02-28,11.824,11.892,11.733,11.813,172364,0
2005-03-01,11.824,11.913,11.819,11.892,246337,0
2005-03-02,11.668,11.813,11.668,11.725,130721,0
2005-03-03,11.704,11.747,11.639,11.704,220643,0
2005-03-04,11.769,11.919,11.769,11.863,159659,0
2005-03-07,11.855,11.919,11.819,11.877,148083,0
2005-03-08,11.942,12.022,11.898,11.956,176315,0
2005-03-09,11.905,11.956,11.841,11.863,258193,0
2005-03-10,11.863,11.986,11.819,11.927,224031,0
2005-03-11,11.87,11.919,11.791,11.819,114487,0
2005-03-14,11.762,11.813,11.66,11.747,145260,0
2005-03-15,11.692,11.697,11.617,11.624,259185,0
2005-03-16,11.605,11.617,11.509,11.525,175046,0
2005-03-17,11.501,11.548,11.438,11.501,176036,0
2005-03-18,11.501,11.516,11.172,11.229,1184534,0
2005-03-21,11.099,11.136,11.014,11.079,256218,0
2005-03-22,11.28,11.338,11.049,11.094,243372,0
2005-03-23,11.071,11.136,11.041,11.087,174340,0
2005-03-24,11.049,11.192,11.014,11.049,163753,0
2005-03-28,11.071,11.099,11.02,11.035,94722,0
2005-03-29,11.071,11.119,11.006,11.028,235466,0
2005-03-30,11.071,11.172,11.028,11.113,299841,0
2005-03-31,11.206,11.249,11.099,11.113,197067,0
2005-04-01,11.408,11.408,11.113,11.172,350376,0
2005-04-04,11.014,11.104,10.941,11.062,212316,0
2005-04-05,11.113,11.222,11.099,11.172,150060,0
2005-04-06,11.206,11.237,11.143,11.172,376919,0
2005-04-07,11.192,11.237,11.136,11.149,122816,0
2005-04-08,11.119,11.206,11.099,11.157,108415,0
2005-04-11,11.206,11.272,11.149,11.214,216833,0
2005-04-12,11.143,11.249,11.062,11.249,376919,0
2005-04-13,11.165,11.237,11.087,11.136,82300,0
2005-04-14,11.099,11.099,10.978,10.992,139191,0
2005-04-15,10.948,10.963,10.796,10.825,227134,0
2005-04-18,10.783,10.883,10.724,10.79,147236,0
2005-04-19,10.796,10.863,10.768,10.834,237582,0
2005-04-20,10.783,10.855,10.704,10.747,273297,0
2005-04-21,10.818,10.855,10.747,10.834,331317,0
2005-04-22,10.811,10.883,10.74,10.818,169118,0
2005-04-25,10.762,10.811,10.724,10.811,122956,0
2005-04-26,10.69,10.732,10.652,10.674,197777,0
2005-04-27,10.573,10.674,10.545,10.61,160792,0
2005-04-28,10.524,10.646,10.524,10.545,155566,0
2005-04-29,10.565,10.631,10.482,10.573,175893,0
2005-05-02,10.69,10.724,10.64,10.697,220643,0
2005-05-03,10.747,10.834,10.724,10.783,126201,0
2005-05-04,10.804,10.992,10.796,10.896,147943,0
2005-05-05,10.883,10.963,10.762,10.87,213866,0
2005-05-06,10.825,10.89,10.777,10.834,154155,0
2005-05-09,10.754,10.848,10.711,10.825,52797,0
2005-05-10,10.697,10.715,10.631,10.667,113214,0
2005-05-11,10.796,10.834,10.711,10.804,266522,0
2005-05-12,10.79,10.818,10.667,10.711,274290,0
2005-05-13,10.697,10.811,10.652,10.704,222902,0
2005-05-16,10.711,10.841,10.711,10.825,161073,0
2005-05-17,10.74,10.796,10.69,10.768,248172,0
2005-05-18,10.825,11.006,10.804,10.948,405857,0
2005-05-19,10.948,10.998,10.921,10.971,540813,0
2005-05-20,10.87,10.89,10.79,10.855,554506,0
2005-05-23,10.87,10.992,10.87,10.948,115476,0
2005-05-24,10.848,10.933,10.818,10.912,128884,0
2005-05-25,10.834,10.883,10.783,10.818,89498,0
2005-05-26,10.811,10.87,10.79,10.863,80747,0
2005-05-27,10.747,10.841,10.715,10.818,124935,0
2005-05-31,10.74,10.762,10.697,10.715,143706,0
2005-06-01,10.659,10.834,10.659,10.747,155426,0
2005-06-02,10.762,10.841,10.754,10.811,106723,0
2005-06-03,10.683,10.732,10.573,10.64,128460,0
2005-06-06,10.64,10.715,10.618,10.69,178859,0
2005-06-07,10.711,10.747,10.646,10.683,128039,0
2005-06-08,10.64,10.674,10.515,10.545,104604,0
2005-06-09,10.573,10.697,10.545,10.652,114201,0
2005-06-10,10.646,10.646,10.487,10.588,83854,0
2005-06-13,10.515,10.595,10.487,10.595,63526,0
2005-06-14,10.545,10.646,10.532,10.588,75947,0
2005-06-15,10.64,10.659,10.524,10.631,53784,0
2005-06-16,10.683,10.704,10.565,10.631,1062283,0
2005-06-17,10.796,10.863,10.768,10.841,355739,0
2005-06-20,10.715,10.724,10.624,10.69,128602,0
2005-06-21,10.545,10.624,10.487,10.618,342333,0
2005-06-22,10.618,10.667,10.573,10.652,120700,0
2005-06-23,10.541,10.618,10.459,10.482,160929,0
2005-06-24,10.482,10.545,10.422,10.508,119425,0
2005-06-27,10.422,10.439,10.35,10.407,306051,0
2005-06-28,10.32,10.336,10.272,10.329,281771,0
2005-06-29,10.407,10.524,10.375,10.446,305484,0
2005-06-30,10.61,10.624,10.466,10.494,113356,0
2005-07-01,10.541,10.595,10.466,10.494,309860,0
2005-07-05,10.43,10.5,10.38,10.43,172647,0
2005-07-06,10.38,10.422,10.375,10.386,76224,0
2005-07-07,10.185,10.386,10.142,10.3,127619,0
2005-07-08,10.3,10.541,10.287,10.459,176599,0
2005-07-11,10.541,10.618,10.487,10.61,461473,0
2005-07-12,10.754,10.883,10.747,10.841,283180,0
2005-07-13,10.768,10.811,10.732,10.796,155143,0
2005-07-14,10.875,10.883,10.768,10.855,261441,0
2005-07-15,10.848,10.896,10.79,10.855,77782,0
2005-07-18,10.855,10.998,10.762,10.883,177590,0
2005-07-19,10.984,11.104,10.941,11.099,280923,0
2005-07-20,11.079,11.272,11.056,11.237,159236,0
2005-07-21,11.272,11.345,11.165,11.345,180273,0
2005-07-22,11.396,11.401,11.229,11.264,145402,0
2005-07-25,11.094,11.179,10.998,11.119,164460,0
2005-07-26,11.244,11.352,11.214,11.272,109687,0
2005-07-27,11.408,11.548,11.388,11.509,194667,0
2005-07-28,11.509,11.66,11.509,11.617,207940,0
2005-07-29,11.495,11.548,11.467,11.482,127473,0
2005-08-01,11.611,11.617,11.516,11.56,94445,0
2005-08-02,11.509,11.581,11.482,11.574,119288,0
2005-08-03,11.574,11.66,11.548,11.647,100790,0
2005-08-04,11.597,11.624,11.487,11.597,440867,0
2005-08-05,11.548,11.589,11.487,11.548,264404,0
2005-08-08,11.668,11.683,11.597,11.624,206244,0
2005-08-09,11.66,11.747,11.632,11.719,188035,0
2005-08-10,11.832,11.913,11.719,11.754,171659,0
2005-08-11,11.934,12.022,11.913,12.005,150345,0
2005-08-12,11.956,12.022,11.913,11.992,156273,0
2005-08-15,11.892,11.963,11.863,11.934,218530,0
2005-08-16,11.87,11.877,11.704,11.738,146251,0
2005-08-17,11.589,11.71,11.56,11.639,130154,0
2005-08-18,11.452,11.548,11.452,11.495,177870,0
2005-08-19,11.467,11.589,11.467,11.581,137070,0
2005-08-22,11.697,11.719,11.624,11.697,307747,0
2005-08-23,11.617,11.624,11.501,11.56,575398,0
2005-08-24,11.548,11.552,11.458,11.495,324401,0
2005-08-25,11.467,11.525,11.438,11.487,111803,0
2005-08-26,11.445,11.467,11.352,11.367,292497,0
2005-08-29,11.272,11.345,11.192,11.329,3343407,0
2005-08-30,11.237,11.329,11.206,11.329,751715,0
2005-08-31,11.222,11.43,11.199,11.424,605039,0
2005-09-01,11.597,11.692,11.56,11.611,183378,0
2005-09-02,11.675,11.754,11.654,11.697,95287,0
2005-09-06,11.898,11.972,11.892,11.963,257911,0
2005-09-07,11.898,11.978,11.863,11.927,203420,0
2005-09-08,11.898,11.992,11.892,11.927,158109,0
2005-09-09,12.022,12.079,11.978,12.049,175611,0
2005-09-12,11.782,11.863,11.782,11.824,135095,0
2005-09-13,11.754,11.762,11.675,11.697,167707,0
2005-09-14,11.754,11.776,11.654,11.692,123377,0
2005-09-15,11.675,11.675,11.611,11.654,243372,0
2005-09-16,11.697,11.762,11.632,11.719,210762,0
2005-09-19,11.597,11.66,11.574,11.605,201021,0
2005-09-20,11.605,11.668,11.487,11.56,204972,0
2005-09-21,11.548,11.581,11.467,11.495,72983,0
2005-09-22,11.482,11.574,11.43,11.574,234761,0
2005-09-23,11.482,11.56,11.482,11.516,105026,0
2005-09-26,11.675,11.782,11.675,11.738,156699,0
2005-09-27,11.704,11.719,11.624,11.692,233914,0
2005-09-28,11.892,11.972,11.885,11.905,223327,0
2005-09-29,11.877,12.022,11.855,12.014,300828,0
2005-09-30,12.005,12.049,11.963,11.986,318047,0
2005-10-03,11.963,11.986,11.913,11.949,297719,0
2005-10-04,11.978,12.093,11.963,11.972,492955,0
2005-10-05,11.87,11.885,11.719,11.733,279792,0
2005-10-06,11.762,11.892,11.754,11.824,325674,0
2005-10-07,11.892,11.949,11.813,11.905,175330,0
2005-10-10,11.942,11.963,11.855,11.885,231375,0
2005-10-11,11.855,11.892,11.738,11.769,501003,0
2005-10-12,11.797,11.849,11.668,11.71,265393,0
2005-10-13,11.56,11.697,11.516,11.647,260734,0
2005-10-14,11.733,11.892,11.733,11.849,270050,0
2005-10-17,11.769,11.819,11.738,11.782,387363,0
2005-10-18,11.632,11.654,11.574,11.597,197210,0
2005-10-19,11.482,11.762,11.482,11.747,278949,0
2005-10-20,11.66,11.704,11.482,11.509,182813,0
2005-10-21,11.56,11.632,11.482,11.54,133261,0
2005-10-24,11.605,11.841,11.605,11.832,72560,0
2005-10-25,11.913,11.978,11.849,11.934,227283,0
2005-10-26,11.934,12.029,11.919,11.927,219517,0
2005-10-27,11.892,11.942,11.841,11.877,367314,0
2005-10-28,11.885,11.942,11.813,11.905,251698,0
2005-10-31,11.963,12.122,11.963,12.042,216833,0
2005-11-01,12.107,12.144,12.022,12.086,178152,0
2005-11-02,12.014,12.201,11.992,12.179,151472,0
2005-11-03,12.251,12.281,12.122,12.187,665890,0
2005-11-04,12.107,12.107,11.863,11.949,267088,0
2005-11-07,11.892,11.949,11.819,11.942,351364,0
2005-11-08,11.905,11.934,11.849,11.934,327504,0
2005-11-09,11.841,11.913,11.797,11.877,192550,0
2005-11-10,11.905,12.049,11.892,12.005,2504027,0
2005-11-11,11.992,12.056,11.956,12.022,229397,0
2005-11-14,12.014,12.022,11.832,11.885,239984,0
2005-11-15,11.885,11.919,11.832,11.877,4018186,0
2005-11-16,11.863,11.905,11.797,11.885,211468,0
2005-11-17,11.927,12.029,11.892,12.029,334706,0
2005-11-18,12.005,12.056,11.942,12.049,203000,0
2005-11-21,12.093,12.122,11.992,12.036,415031,0
2005-11-22,11.949,12.144,11.905,12.122,582311,0
2005-11-23,12.137,12.236,12.137,12.215,117592,0
2005-11-25,12.163,12.171,12.072,12.129,60984,0
2005-11-28,12.107,12.236,12.079,12.163,327648,0
2005-11-29,12.107,12.163,12.049,12.122,106012,0
2005-11-30,12.056,12.107,12.022,12.042,115476,0
2005-12-01,12.099,12.236,12.099,12.221,272170,0
2005-12-02,12.005,12.093,11.978,12.072,386939,0
2005-12-05,11.998,12.014,11.87,11.934,168977,0
2005-12-06,11.832,11.905,11.791,11.832,180128,0
2005-12-07,11.762,11.762,11.683,11.704,200176,0
2005-12-08,11.733,11.863,11.697,11.754,528392,0
2005-12-09,11.849,11.934,11.824,11.892,105873,0
2005-12-12,12.063,12.137,12.005,12.049,127898,0
2005-12-13,12.036,12.195,12.005,12.099,322990,0
2005-12-14,12.144,12.201,12.129,12.144,196224,0
2005-12-15,12.137,12.151,11.998,12.072,111945,0
2005-12-16,12.258,12.301,12.171,12.215,410653,0
2005-12-19,12.215,12.265,12.163,12.179,122109,0
2005-12-20,12.086,12.093,12.022,12.049,94295,0
2005-12-21,12.129,12.179,12.086,12.122,107428,0
2005-12-22,12.171,12.209,12.114,12.171,188458,0
2005-12-23,12.215,12.228,12.187,12.209,56466,0
2005-12-27,12.258,12.294,12.171,12.187,101642,0
2005-12-28,12.294,12.315,12.156,12.201,85544,0
2005-12-29,12.195,12.258,12.179,12.236,638499,0
2005-12-30,12.137,12.215,12.099,12.195,103335,0
2006-01-03,12.402,12.625,12.347,12.567,544621,0
2006-01-04,12.69,12.784,12.684,12.756,359835,0
2006-01-05,12.677,12.705,12.632,12.69,140462,0
2006-01-06,12.69,12.899,12.69,12.854,251562,0
2006-01-09,12.69,12.77,12.654,12.732,272735,0
2006-01-10,12.567,12.605,12.533,12.567,152598,0
2006-01-11,12.647,12.725,12.611,12.69,232361,0
2006-01-12,12.639,12.725,12.632,12.661,182386,0
2006-01-13,12.617,12.677,12.575,12.67,192550,0
2006-01-17,12.567,12.583,12.504,12.567,186340,0
2006-01-18,12.466,12.488,12.347,12.439,260455,0
2006-01-19,12.538,12.677,12.52,12.625,236599,0
2006-01-20,12.69,12.69,12.488,12.488,259042,0
2006-01-23,12.677,12.705,12.611,12.684,262287,0
2006-01-24,12.69,12.748,12.583,12.677,198201,0
2006-01-25,12.971,13.087,12.935,13.057,382702,0
2006-01-26,13.31,13.424,13.272,13.409,288968,0
2006-01-27,13.526,13.561,13.366,13.475,515398,0
2006-01-30,13.482,13.602,13.439,13.591,229815,0
2006-01-31,13.763,13.936,13.734,13.826,984359,0
2006-02-01,13.777,13.899,13.712,13.899,1368051,0
2006-02-02,13.805,13.849,13.648,13.699,627770,0
2006-02-03,13.418,13.576,13.374,13.497,331746,0
2006-02-06,13.238,14.008,13.23,13.324,459500,0
2006-02-07,13.23,13.337,13.164,13.214,261299,0
2006-02-08,13.345,13.46,13.303,13.452,442417,0
2006-02-09,13.531,13.734,13.526,13.634,485334,0
2006-02-10,13.602,13.669,13.46,13.547,485616,0
2006-02-13,13.466,13.583,13.433,13.504,296593,0
2006-02-14,13.418,13.634,13.366,13.618,294192,0
2006-02-15,13.553,13.634,13.396,13.446,483637,0
2006-02-16,13.466,13.611,13.433,13.583,2367515,0
2006-02-17,13.511,13.561,13.46,13.553,552246,0
2006-02-21,13.511,13.583,13.475,13.488,306899,0
2006-02-22,13.669,13.899,13.66,13.856,460916,0
2006-02-23,14.049,14.071,13.956,13.956,256359,0
2006-02-24,13.879,13.951,13.87,13.879,280923,0
2006-02-27,13.913,14.013,13.899,13.963,185920,0
2006-02-28,13.879,13.922,13.834,13.879,273865,0
2006-03-01,13.951,14.063,13.929,14.049,208786,0
2006-03-02,13.879,13.97,13.763,13.951,137070,0
2006-03-03,13.777,13.879,13.742,13.813,268076,0
2006-03-06,13.885,13.885,13.763,13.784,440867,0
2006-03-07,13.526,13.634,13.504,13.602,215140,0
2006-03-08,13.497,13.642,13.497,13.627,186762,0
2006-03-09,13.734,13.777,13.676,13.699,291225,0
2006-03-10,13.684,13.922,13.634,13.899,321861,0
2006-03-13,13.856,13.899,13.791,13.843,264404,0
2006-03-14,13.856,14.045,13.843,14.008,128884,0
2006-03-15,14.123,14.173,14.045,14.166,158388,0
2006-03-16,14.102,14.209,14.071,14.203,178291,0
2006-03-17,14.215,14.31,14.196,14.288,317062,0
2006-03-20,14.28,14.288,14.196,14.26,429715,0
2006-03-21,14.087,14.117,14.013,14.022,1605639,0
2006-03-22,13.944,14.049,13.944,14.03,235326,0
2006-03-23,13.87,13.906,13.763,13.769,401341,0
2006-03-24,13.821,13.922,13.805,13.899,282616,0
2006-03-27,13.856,13.899,13.826,13.849,215420,0
2006-03-28,14,14.039,13.805,13.821,1794099,0
2006-03-29,13.805,13.951,13.755,13.899,256218,0
2006-03-30,14.109,14.247,14.109,14.144,299981,0
2006-03-31,14.238,14.288,14.188,14.247,302238,0
2006-04-03,14.253,14.426,14.253,14.368,270197,0
2006-04-04,14.453,14.642,14.453,14.62,332729,0
2006-04-05,14.453,14.541,14.403,14.468,363363,0
2006-04-06,14.396,14.453,14.331,14.411,740845,0
2006-04-07,14.221,14.253,13.97,14.03,651486,0
2006-04-10,14.039,14.109,14,14.022,104604,0
2006-04-11,14.03,14.079,13.856,13.951,271180,0
2006-04-12,13.87,13.892,13.777,13.813,191001,0
2006-04-13,13.748,13.834,13.726,13.826,151613,0
2006-04-17,13.899,13.97,13.856,13.864,127898,0
2006-04-18,13.929,14.123,13.899,14.095,282052,0
2006-04-19,14.196,14.338,14.188,14.317,212316,0
2006-04-20,14.173,14.247,14.173,14.209,142015,0
2006-04-21,14.376,14.504,14.324,14.468,535448,0
2006-04-24,14.453,14.577,14.433,14.547,218948,0
2006-04-25,14.792,14.837,14.663,14.769,343315,0
2006-04-26,14.707,14.842,14.691,14.812,496063,0
2006-04-27,14.699,14.971,14.691,14.971,346284,0
2006-04-28,14.884,15.167,14.872,15.073,442417,0
2006-05-01,15.108,15.194,14.971,15.016,264827,0
2006-05-02,15.121,15.232,15.102,15.203,543488,0
2006-05-03,15.03,15.036,14.935,14.965,270197,0
2006-05-04,14.842,15.016,14.821,14.994,331037,0
2006-05-05,15.08,15.232,15.03,15.203,510885,0
2006-05-08,15.245,15.289,15.182,15.268,670402,0
2006-05-09,15.225,15.275,15.174,15.216,1009910,0
2006-05-10,15.289,15.403,15.289,15.403,474181,0
2006-05-11,15.447,15.55,15.338,15.346,575680,0
2006-05-12,15.259,15.296,15.03,15.087,558598,0
2006-05-15,14.757,14.9,14.683,14.784,491402,0
2006-05-16,14.849,14.856,14.727,14.837,274147,0
2006-05-17,14.655,14.683,14.294,14.317,983369,0
2006-05-18,14.387,14.46,14.173,14.18,336826,0
2006-05-19,14.294,14.396,14.135,14.303,770065,0
2006-05-22,14.123,14.23,14.008,14.173,339222,0
2006-05-23,14.063,14.173,14.013,14.013,1277137,0
2006-05-24,13.936,14.022,13.742,13.906,468109,0
2006-05-25,13.936,14.135,13.899,14.102,448204,0
2006-05-26,14.18,14.196,14.039,14.144,459779,0
2006-05-30,14.057,14.102,13.906,13.929,403878,0
2006-05-31,14.071,14.247,14.063,14.173,271890,0
2006-06-01,14.049,14.338,14.03,14.294,270197,0
2006-06-02,14.453,14.46,14.28,14.368,165165,0
2006-06-05,14.173,14.23,14,14.008,496768,0
2006-06-06,13.769,13.798,13.642,13.784,568624,0
2006-06-07,13.712,13.798,13.576,13.576,437618,0
2006-06-08,13.266,13.396,13.123,13.396,615629,0
2006-06-09,13.303,13.317,13.106,13.106,492532,0
2006-06-12,13.15,13.156,12.913,12.965,418843,0
2006-06-13,12.841,12.948,12.69,12.712,534317,0
2006-06-14,12.921,13,12.804,12.941,611114,0
2006-06-15,13.15,13.439,13.144,13.345,390609,0
2006-06-16,13.203,13.222,13.021,13.171,367036,0
2006-06-19,13.114,13.131,12.93,12.971,327226,0
2006-06-20,12.891,13.057,12.848,12.971,274711,0
2006-06-21,13.222,13.409,13.21,13.389,769221,0
2006-06-22,13.396,13.446,13.345,13.396,914902,0
2006-06-23,13.26,13.366,13.214,13.279,158527,0
2006-06-26,13.317,13.381,13.244,13.366,312120,0
2006-06-27,13.366,13.374,13.131,13.15,408818,0
2006-06-28,13.266,13.366,13.18,13.31,219656,0
2006-06-29,13.46,13.849,13.46,13.826,363504,0
2006-06-30,14.039,14.144,13.922,14.071,346141,0
2006-07-03,14.128,14.28,14.095,14.274,548154,0
2006-07-05,14.28,14.28,14.049,14.215,1371446,0
2006-07-06,14.303,14.484,14.288,14.44,1814141,0
2006-07-07,14.562,14.67,14.509,14.541,339932,0
2006-07-10,14.541,14.611,14.509,14.509,394985,0
2006-07-11,14.547,14.655,14.46,14.648,145968,0
2006-07-12,14.38,14.445,14.253,14.288,249441,0
2006-07-13,14.144,14.188,14.008,14.022,256500,0
2006-07-14,13.892,13.892,13.763,13.856,558880,0
2006-07-17,13.531,13.611,13.482,13.576,431971,0
2006-07-18,13.539,13.576,13.409,13.547,1110420,0
2006-07-19,13.497,14.008,13.497,13.993,438323,0
2006-07-20,14.151,14.166,13.929,13.936,474745,0
2006-07-21,14.049,14.063,13.97,14.013,225867,0
2006-07-24,14.079,14.38,14.079,14.338,246476,0
2006-07-25,14.274,14.403,14.215,14.38,267654,0
2006-07-26,14.18,14.46,14.173,14.426,1237897,0
2006-07-27,14.498,14.504,14.346,14.38,1703328,0
2006-07-28,14.533,14.707,14.484,14.648,588525,0
2006-07-31,14.577,14.591,14.498,14.577,212173,0
2006-08-01,14.468,14.517,14.346,14.517,274994,0
2006-08-02,14.597,14.72,14.591,14.634,154579,0
2006-08-03,14.663,14.8,14.62,14.757,206809,0
2006-08-04,14.929,14.987,14.727,14.821,402465,0
2006-08-07,14.699,14.72,14.611,14.67,332452,0
2006-08-08,14.67,14.776,14.597,14.634,155000,0
2006-08-09,14.837,14.943,14.743,14.751,244784,0
2006-08-10,14.707,14.821,14.663,14.757,289110,0
2006-08-11,14.627,14.707,14.597,14.691,266239,0
2006-08-14,14.776,14.828,14.663,14.67,181542,0
2006-08-15,14.965,15.073,14.929,15.022,337109,0
2006-08-16,15.187,15.259,15.159,15.252,374229,0
2006-08-17,15.368,15.542,15.368,15.518,3464103,0
2006-08-18,15.518,15.65,15.477,15.635,1915779,0
2006-08-21,15.606,15.606,15.447,15.461,360399,0
2006-08-22,15.361,15.418,15.252,15.346,194667,0
2006-08-23,15.245,15.289,15.159,15.238,832323,0
2006-08-24,15.382,15.382,15.245,15.318,253113,0
2006-08-25,15.311,15.346,15.259,15.303,195516,0
2006-08-28,15.418,15.535,15.368,15.518,278808,0
2006-08-29,15.613,15.677,15.477,15.656,257348,0
2006-08-30,15.7,15.748,15.599,15.669,218948,0
2006-08-31,15.599,15.669,15.561,15.65,203705,0
2006-09-01,15.763,15.922,15.742,15.85,3009403,0
2006-09-05,15.915,16.03,15.886,15.98,833170,0
2006-09-06,15.713,15.736,15.542,15.619,2732010,0
2006-09-07,15.418,15.535,15.39,15.418,223327,0
2006-09-08,15.275,15.324,15.216,15.303,406841,0
2006-09-11,15.238,15.303,15.152,15.245,435357,0
2006-09-12,15.303,15.518,15.283,15.518,1776027,0
2006-09-13,15.411,15.496,15.318,15.47,321296,0
2006-09-14,15.568,15.656,15.542,15.65,366330,0
2006-09-15,15.583,15.635,15.503,15.561,578644,0
2006-09-18,15.447,15.662,15.418,15.641,283180,0
2006-09-19,15.527,15.527,15.303,15.39,1199779,0
2006-09-20,15.599,15.787,15.592,15.771,1000736,0
2006-09-21,15.787,15.822,15.677,15.719,369717,0
2006-09-22,15.771,15.779,15.641,15.685,457101,0
2006-09-25,15.707,15.779,15.55,15.756,1136541,0
2006-09-26,15.599,15.719,15.568,15.713,245914,0
2006-09-27,15.555,15.685,15.555,15.65,443687,0
2006-09-28,15.736,15.763,15.641,15.707,306755,0
2006-09-29,15.787,15.865,15.742,15.799,275697,0
2006-10-02,15.822,15.909,15.793,15.799,242101,0
2006-10-03,15.787,15.843,15.736,15.787,475589,0
2006-10-04,15.793,16.075,15.793,16.049,952597,0
2006-10-05,16.168,16.547,16.16,16.535,3471866,0
2006-10-06,16.282,16.325,16.211,16.289,3231322,0
2006-10-09,16.269,16.303,16.203,16.274,382989,0
2006-10-10,16.245,16.245,16.115,16.211,1152208,0
2006-10-11,16.058,16.196,16.022,16.115,615486,0
2006-10-12,16.383,16.535,16.333,16.507,573282,0
2006-10-13,16.418,16.507,16.376,16.476,249585,0
2006-10-16,16.296,16.433,16.269,16.406,342469,0
2006-10-17,16.095,16.103,15.922,16.049,483922,0
2006-10-18,16.138,16.182,16.03,16.146,203278,0
2006-10-19,16.296,16.398,16.224,16.347,404587,0
2006-10-20,16.333,16.426,16.224,16.36,261299,0
2006-10-23,16.188,16.418,16.182,16.376,258617,0
2006-10-24,16.215,16.26,16.153,16.24,354187,0
2006-10-25,16.245,16.406,16.231,16.398,1153901,0
2006-10-26,16.36,16.44,16.182,16.418,1566675,0
2006-10-27,16.454,16.454,16.296,16.383,308874,0
2006-10-30,16.296,16.341,16.224,16.311,197634,0
2006-10-31,16.398,16.569,16.36,16.535,736752,0
2006-11-01,16.727,16.765,16.527,16.527,294758,0
2006-11-02,16.462,16.476,16.367,16.449,313112,0
2006-11-03,16.426,16.44,16.318,16.36,263839,0
2006-11-06,16.44,16.613,16.44,16.593,186621,0
2006-11-07,16.72,16.887,16.716,16.778,536014,0
2006-11-08,16.757,16.924,16.693,16.879,408539,0
2006-11-09,16.872,16.924,16.823,16.849,622268,0
2006-11-10,16.857,16.895,16.778,16.828,249021,0
2006-11-13,16.778,16.849,16.757,16.816,243798,0
2006-11-14,16.872,16.872,16.67,16.802,249303,0
2006-11-15,16.793,16.916,16.778,16.879,207236,0
2006-11-16,16.95,16.988,16.879,16.943,255090,0
2006-11-17,16.793,16.902,16.742,16.879,272735,0
2006-11-20,16.816,16.988,16.809,16.936,181542,0
2006-11-21,16.936,16.974,16.879,16.95,271041,0
2006-11-22,17.182,17.261,17.125,17.182,388775,0
2006-11-24,17.068,17.14,17.009,17.009,203988,0
2006-11-27,16.554,16.554,16.245,16.269,1361842,0
2006-11-28,16.253,16.406,16.245,16.398,489428,0
2006-11-29,16.483,16.519,16.352,16.44,378047,0
2006-11-30,16.469,16.535,16.433,16.498,1093483,0
2006-12-01,16.547,16.577,16.341,16.519,875943,0
2006-12-04,16.433,16.593,16.418,16.535,1123977,0
2006-12-05,16.561,16.663,16.535,16.658,326096,0
2006-12-06,16.569,16.585,16.483,16.498,453997,0
2006-12-07,16.527,16.593,16.406,16.433,241396,0
2006-12-08,16.527,16.554,16.398,16.454,419545,0
2006-12-11,16.476,16.6,16.469,16.577,332026,0
2006-12-12,16.476,16.569,16.433,16.535,296168,0
2006-12-13,16.585,16.685,16.527,16.67,390468,0
2006-12-14,16.519,16.593,16.498,16.585,443266,0
2006-12-15,16.716,16.72,16.593,16.613,453147,0
2006-12-18,16.512,16.535,16.426,16.433,312966,0
2006-12-19,16.352,16.547,16.347,16.535,514980,0
2006-12-20,16.498,16.554,16.406,16.406,282190,0
2006-12-21,16.406,16.492,16.376,16.398,388492,0
2006-12-22,16.376,16.398,16.231,16.311,255650,0
2006-12-26,16.398,16.449,16.296,16.433,107709,0
2006-12-27,16.303,16.507,16.269,16.498,318333,0
2006-12-28,16.527,16.547,16.433,16.492,282757,0
2006-12-29,16.398,16.519,16.398,16.44,381152,0
2007-01-03,16.994,17.08,16.872,16.93,931283,0
2007-01-04,16.864,16.936,16.778,16.936,837264,0
2007-01-05,16.7,16.735,16.498,16.585,882577,0
2007-01-08,16.577,16.577,16.449,16.542,247042,0
2007-01-09,16.642,16.658,16.462,16.498,338095,0
2007-01-10,16.296,16.367,16.269,16.341,212600,0
2007-01-11,16.383,16.569,16.352,16.535,462325,0
2007-01-12,16.658,16.793,16.649,16.727,233772,0
2007-01-16,16.902,16.936,16.685,16.757,387929,0
2007-01-17,16.749,16.828,16.67,16.749,342333,0
2007-01-18,16.844,16.879,16.685,16.716,432819,0
2007-01-19,16.816,16.982,16.816,16.943,259324,0
2007-01-22,17.038,17.038,16.765,16.828,398797,0
2007-01-23,16.943,17.095,16.916,17.03,315226,0
2007-01-24,17.125,17.212,17.088,17.182,322848,0
2007-01-25,17.14,17.218,16.943,16.982,497050,0
2007-01-26,16.895,16.895,16.742,16.872,542365,0
2007-01-29,16.849,16.943,16.823,16.872,253536,0
2007-01-30,16.974,17.073,16.916,17.073,383973,0
2007-01-31,16.864,17.147,16.849,17.132,1059318,0
2007-02-01,17.238,17.312,17.165,17.312,400912,0
2007-02-02,17.238,17.298,17.158,17.298,406563,0
2007-02-05,17.247,17.298,17.191,17.298,437758,0
2007-02-06,17.702,17.735,17.592,17.715,1063692,0
2007-02-07,17.857,17.951,17.831,17.901,1712925,0
2007-02-08,17.765,17.88,17.707,17.824,268076,0
2007-02-09,17.743,17.792,17.62,17.686,350941,0
2007-02-12,17.563,17.563,17.405,17.441,433527,0
2007-02-13,17.643,17.735,17.585,17.715,333114,0
2007-02-14,17.78,17.951,17.765,17.916,263075,0
2007-02-15,17.966,17.987,17.91,17.923,290804,0
2007-02-16,17.548,17.548,17.391,17.467,16280837,0
2007-02-20,17.419,17.427,17.312,17.368,2845087,0
2007-02-21,17.326,17.339,17.152,17.261,3263790,0
2007-02-22,17.276,17.305,17.218,17.276,2120755,0
2007-02-23,17.276,17.276,17.212,17.253,1314408,0
2007-02-26,17.427,17.449,17.281,17.383,1171641,0
2007-02-27,17.182,17.203,16.433,16.593,1987634,0
2007-02-28,16.716,16.778,16.492,16.642,1587002,0
2007-03-01,16.231,16.449,16.123,16.318,3129880,0
2007-03-02,16.103,16.182,15.936,15.944,2091958,0
2007-03-05,15.7,15.822,15.555,15.568,1593215,0
2007-03-06,15.893,16.022,15.787,15.988,963467,0
2007-03-07,16.016,16.082,15.922,15.944,715862,0
2007-03-08,16.325,16.454,16.296,16.376,981957,0
2007-03-09,16.507,16.554,16.418,16.507,814111,0
2007-03-12,16.383,16.507,16.341,16.449,811853,0
2007-03-13,16.311,16.36,15.915,15.936,2076572,0
2007-03-14,15.834,15.988,15.599,15.98,1617777,0
2007-03-15,15.843,15.973,15.787,15.951,1963356,0
2007-03-16,16.044,16.146,15.929,16.002,1434825,0
2007-03-19,16.245,16.36,16.168,16.341,1357607,0
2007-03-20,16.24,16.426,16.188,16.412,1272059,0
2007-03-21,16.593,16.879,16.426,16.857,2488357,0
2007-03-22,16.909,16.93,16.735,16.816,1163216,0
2007-03-23,16.649,16.72,16.613,16.685,1817952,0
2007-03-26,16.642,16.677,16.383,16.626,1611001,0
2007-03-27,16.569,16.693,16.507,16.663,1239026,0
2007-03-28,16.585,16.708,16.542,16.593,2302300,0
2007-03-29,16.749,16.823,16.626,16.742,1379344,0
2007-03-30,16.7,16.802,16.663,16.772,1095176,0
2007-04-02,16.823,16.849,16.72,16.793,893586,0
2007-04-03,17.001,17.165,16.974,17.088,2108616,0
2007-04-04,16.974,16.982,16.887,16.936,2700954,0
2007-04-05,16.95,16.994,16.857,16.943,1033204,0
2007-04-09,16.95,16.95,16.809,16.895,1297326,0
2007-04-10,17.03,17.152,17.001,17.06,958667,0
2007-04-11,17.158,17.158,16.902,16.909,2160706,0
2007-04-12,16.802,16.967,16.778,16.93,1652783,0
2007-04-13,16.95,17.001,16.887,16.994,734355,0
2007-04-16,17.095,17.174,17.06,17.174,2276792,0
2007-04-17,17.088,17.174,17.045,17.073,1244107,0
2007-04-18,16.958,17.068,16.887,16.982,1262461,0
2007-04-19,16.757,16.93,16.72,16.872,978429,0
2007-04-20,17.391,17.449,17.253,17.305,3384065,0
2007-04-23,17.191,17.253,17.132,17.182,2016294,0
2007-04-24,16.835,16.857,16.757,16.785,2495557,0
2007-04-25,16.835,16.943,16.735,16.924,1270518,0
2007-04-26,16.857,16.857,16.685,16.685,631017,0
2007-04-27,16.449,16.613,16.418,16.542,1020217,0
2007-04-30,16.542,16.577,16.341,16.352,3079848,0
2007-05-01,16.289,16.418,16.224,16.341,1116490,0
2007-05-02,16.318,16.483,16.296,16.462,805363,0
2007-05-03,16.483,16.507,16.318,16.426,903190,0
2007-05-04,16.663,16.809,16.663,16.765,1531102,0
2007-05-07,16.757,16.802,16.716,16.72,451876,0
2007-05-08,16.607,16.7,16.542,16.677,704432,0
2007-05-09,16.727,16.844,16.708,16.844,1706994,0
2007-05-10,16.72,16.828,16.449,16.483,1489031,0
2007-05-11,16.772,16.936,16.757,16.916,1738312,0
2007-05-14,16.857,16.902,16.735,16.816,1040266,0
2007-05-15,17.095,17.305,17.073,17.11,3342560,0
2007-05-16,17.276,17.298,17.11,17.276,3170194,0
2007-05-17,17.165,17.212,17.103,17.158,2361589,0
2007-05-18,17.238,17.339,17.197,17.332,1657511,0
2007-05-21,17.276,17.276,17.103,17.147,1605920,0
2007-05-22,17.165,17.191,17.073,17.088,1807504,0
2007-05-23,17.158,17.339,17.125,17.226,3265343,0
2007-05-24,17.247,17.268,17.001,17.052,5249593,0
2007-05-25,17.052,17.132,17.009,17.125,2286346,0
2007-05-29,17.14,17.261,17.103,17.152,1388112,0
2007-05-30,16.958,17.147,16.924,17.147,1892631,0
2007-05-31,17.247,17.261,17.191,17.247,794633,0
2007-06-01,17.253,17.268,17.212,17.232,962622,0
2007-06-04,17.261,17.312,17.212,17.268,1745252,0
2007-06-05,17.312,17.368,17.174,17.232,968702,0
2007-06-06,17.001,17.024,16.844,16.857,1291116,0
2007-06-07,16.561,16.727,16.352,16.383,1732137,0
2007-06-08,16.406,16.607,16.282,16.593,1542653,0
2007-06-11,16.454,16.6,16.398,16.476,907987,0
2007-06-12,16.16,16.325,16.088,16.095,1921007,0
2007-06-13,16.123,16.289,16.067,16.274,4261563,0
2007-06-14,16.569,16.716,16.483,16.626,1995824,0
2007-06-15,16.916,17.024,16.879,16.902,2849180,0
2007-06-18,16.95,16.95,16.844,16.857,1495669,0
2007-06-19,16.708,16.872,16.67,16.835,1007932,0
2007-06-20,16.902,16.943,16.607,16.649,1879075,0
2007-06-21,16.626,16.72,16.561,16.72,1655187,0
2007-06-22,16.658,16.67,16.398,16.418,1000169,0
2007-06-25,16.585,16.757,16.492,16.519,1633726,0
2007-06-26,16.677,16.716,16.527,16.554,1478871,0
2007-06-27,16.426,16.607,16.383,16.593,927043,0
2007-06-28,16.613,16.778,16.593,16.642,1213192,0
2007-06-29,16.72,16.823,16.593,16.658,1168163,0
2007-07-02,16.785,16.902,16.772,16.864,2100571,0
2007-07-03,16.974,16.974,16.879,16.902,933965,0
2007-07-05,16.943,16.95,16.749,16.857,1099552,0
2007-07-06,16.844,16.95,16.772,16.916,1431156,0
2007-07-09,16.895,16.916,16.793,16.857,811509,0
2007-07-10,16.634,16.772,16.512,16.519,2021864,0
2007-07-11,16.67,16.857,16.634,16.835,1439343,0
2007-07-12,16.835,17.03,16.802,17.03,1849076,0
2007-07-13,17.152,17.158,17.06,17.088,2315848,0
2007-07-16,17.152,17.326,17.152,17.226,1905336,0
2007-07-17,17.261,17.332,17.197,17.212,2359398,0
2007-07-18,17.226,17.312,17.045,17.218,2481719,0
2007-07-19,17.391,17.455,17.212,17.281,3366274,0
2007-07-20,17.06,17.125,16.872,16.895,3537656,0
2007-07-23,17.024,17.073,16.916,16.988,2018551,0
2007-07-24,17.305,17.32,16.909,16.994,3513181,0
2007-07-25,17.261,17.281,17.001,17.203,4836380,0
2007-07-26,16.749,16.857,16.36,16.634,3141883,0
2007-07-27,16.677,16.72,16.412,16.412,2736245,0
2007-07-30,16.593,16.727,16.454,16.693,1712079,0
2007-07-31,16.844,16.958,16.593,16.685,2535225,0
2007-08-01,16.649,16.857,16.433,16.793,3529184,0
2007-08-02,16.677,16.857,16.6,16.772,2104874,0
2007-08-03,16.593,16.708,16.36,16.383,2560171,0
2007-08-06,16.535,16.982,16.383,16.93,3688581,0
2007-08-07,16.6,16.895,16.554,16.742,3848350,0
2007-08-08,16.974,17.203,16.872,17.14,3546152,0
2007-08-09,16.619,16.857,16.527,16.535,2710979,0
2007-08-10,16.274,16.36,15.995,16.211,4773345,0
2007-08-13,16.527,16.561,16.196,16.24,2286771,0
2007-08-14,16.333,16.367,15.936,15.944,2291004,0
2007-08-15,15.626,15.859,15.39,15.403,2788511,0
2007-08-16,15.232,15.527,14.837,15.477,4537401,0
2007-08-17,15.763,15.865,15.477,15.787,2267338,0
2007-08-20,15.685,15.707,15.411,15.613,1775250,0
2007-08-21,15.375,15.592,15.311,15.411,1995351,0
2007-08-22,15.619,15.799,15.561,15.787,1968581,0
2007-08-23,15.771,15.787,15.461,15.606,1705869,0
2007-08-24,15.555,15.878,15.503,15.878,4242927,0
2007-08-27,15.65,15.756,15.613,15.65,2581052,0
2007-08-28,15.55,15.592,15.275,15.289,3189816,0
2007-08-29,15.51,15.771,15.346,15.748,3279882,0
2007-08-30,15.39,15.669,15.382,15.496,5941449,0
2007-08-31,15.865,15.956,15.707,15.865,3818719,0
2007-09-04,15.859,16.168,15.814,16.103,4141992,0
2007-09-05,15.748,16.318,15.656,15.787,5165597,0
2007-09-06,15.65,16.289,15.51,15.719,26685577,0
2007-09-07,15.49,15.527,15.252,15.303,11768560,0
2007-09-10,15.311,15.324,15.073,15.174,3818012,0
2007-09-11,15.245,15.453,15.232,15.432,5683115,0
2007-09-12,15.216,15.375,15.146,15.296,5863808,0
2007-09-13,15.311,15.338,15.21,15.21,21198587,0
2007-09-14,15.03,15.073,14.95,15.059,16631776,0
2007-09-17,14.828,14.864,14.699,14.727,8596105,0
2007-09-18,15.159,15.7,15.022,15.641,9552797,0
2007-09-19,16.002,16.115,15.843,15.878,14332177,0
2007-09-20,15.915,16.002,15.787,15.834,9019184,0
2007-09-21,16.044,16.049,15.922,15.922,5779815,0
2007-09-24,15.988,16.016,15.822,15.859,4358401,0
2007-09-25,15.677,15.828,15.599,15.626,8339182,0
2007-09-26,15.834,15.859,15.606,15.787,7419757,0
2007-09-27,15.886,16.008,15.843,15.944,5011795,0
2007-09-28,15.929,16.002,15.814,15.909,3960592,0
2007-10-01,15.787,16.182,15.771,16.13,3258705,0
2007-10-02,16.569,16.569,16.376,16.542,2943478,0
2007-10-03,16.607,16.649,16.333,16.376,3623909,0
2007-10-04,16.303,16.412,16.26,16.318,2253876,0
2007-10-05,16.454,16.6,16.454,16.507,3506882,0
2007-10-08,16.44,16.454,16.325,16.391,1526583,0
2007-10-09,16.412,16.585,16.398,16.585,4356569,0
2007-10-10,16.542,16.593,16.454,16.535,3187699,0
2007-10-11,16.72,17.045,16.593,16.677,3520149,0
2007-10-12,16.809,16.943,16.778,16.879,2947151,0
2007-10-15,16.887,16.916,16.72,16.802,6847609,0
2007-10-16,16.619,16.642,16.498,16.519,3198784,0
2007-10-17,16.613,16.634,16.454,16.607,2917365,0
2007-10-18,16.626,16.849,16.619,16.823,2633763,0
2007-10-19,16.649,16.735,16.476,16.498,3541611,0
2007-10-22,16.245,16.449,16.182,16.433,2610328,0
2007-10-23,16.535,16.607,16.418,16.593,1884871,0
2007-10-24,16.303,16.347,15.988,16.347,2645618,0
2007-10-25,16.173,16.24,15.951,16.016,4247159,0
2007-10-26,16.483,16.607,16.347,16.585,4134087,0
2007-10-29,16.735,16.772,16.677,16.735,1769108,0
2007-10-30,16.802,16.879,16.785,16.802,1905758,0
2007-10-31,17.068,17.247,16.936,17.247,3636472,0
2007-11-01,16.849,16.93,16.693,16.742,2651825,0
2007-11-02,16.793,17.03,16.716,16.967,2981030,0
2007-11-05,16.879,17.024,16.793,17.009,4642994,0
2007-11-06,17.117,17.165,16.95,17.152,5154358,0
2007-11-07,16.974,16.988,16.462,16.476,3447734,0
2007-11-08,16.607,16.693,16.269,16.613,3887226,0
2007-11-09,16.433,16.607,16.245,16.347,4152014,0
2007-11-12,16.26,16.454,16.075,16.095,2476414,0
2007-11-13,16.535,16.879,16.483,16.857,2872982,0
2007-11-14,17.068,17.073,16.772,16.823,2337589,0
2007-11-15,16.823,16.887,16.492,16.626,2768614,0
2007-11-16,16.626,16.802,16.554,16.7,2562892,0
2007-11-19,16.449,16.454,16.253,16.274,3935039,0
2007-11-20,16.547,16.634,16.24,16.469,3493855,0
2007-11-21,16.274,16.433,16.16,16.253,2474804,0
2007-11-23,16.577,16.626,16.483,16.547,635879,0
2007-11-26,16.626,16.658,16.196,16.203,1948442,0
2007-11-27,16.412,16.519,16.325,16.492,1933919,0
2007-11-28,16.634,16.994,16.626,16.943,1859099,0
2007-11-29,16.864,17.068,16.864,16.936,2338359,0
2007-11-30,17.158,17.197,16.902,16.974,1881387,0
2007-12-03,16.994,17.038,16.872,16.887,1696693,0
2007-12-04,16.828,17.038,16.793,16.943,1412659,0
2007-12-05,17.024,17.052,16.844,16.994,1941197,0
2007-12-06,16.974,17.152,16.872,17.117,1517268,0
2007-12-07,17.226,17.32,17.14,17.174,1360241,0
2007-12-10,17.391,17.467,17.312,17.405,1349275,0
2007-12-11,17.298,17.467,16.778,16.857,2209046,0
2007-12-12,17.461,17.555,17.017,17.197,3133227,0
2007-12-13,17.052,17.125,16.844,17.088,2120176,0
2007-12-14,16.823,16.982,16.72,16.749,1815577,0
2007-12-17,16.476,16.607,16.347,16.36,2967621,0
2007-12-18,16.634,16.67,16.289,16.527,1837858,0
2007-12-19,16.454,16.492,16.24,16.341,2528450,0
2007-12-20,16.376,16.418,16.16,16.296,1707530,0
2007-12-21,16.341,16.483,16.325,16.462,983487,0
2007-12-24,16.462,16.663,16.412,16.663,370563,0
2007-12-26,16.607,16.735,16.607,16.663,583868,0
2007-12-27,16.547,16.693,16.498,16.561,1054334,0
2007-12-28,16.785,16.816,16.716,16.757,1431863,0
2007-12-31,16.757,16.757,16.412,16.569,1187587,0
2008-01-02,16.693,16.708,16.519,16.585,2134308,0
2008-01-03,16.498,16.554,16.418,16.426,1458862,0
2008-01-04,16.182,16.245,16.036,16.058,3057432,0
2008-01-07,15.98,16.13,15.909,16.075,3353995,0
2008-01-08,15.822,15.922,15.432,15.44,2940160,0
2008-01-09,15.485,15.707,15.332,15.685,2722553,0
2008-01-10,15.346,15.814,15.346,15.65,4464900,0
2008-01-11,15.527,15.592,15.346,15.44,2661027,0
2008-01-14,15.55,15.592,15.447,15.555,1472973,0
2008-01-15,15.245,15.296,14.884,14.884,3324234,0
2008-01-16,14.957,15.108,14.648,14.735,4436472,0
2008-01-17,14.712,14.727,14.188,14.303,4945659,0
2008-01-18,14.57,14.603,14.071,14.188,7294613,0
2008-01-22,13.244,13.726,13.23,13.611,4618712,0
2008-01-23,12.948,13.676,12.791,13.655,7854202,0
2008-01-24,14.135,14.49,13.978,14.44,5113637,0
2008-01-25,14.683,14.683,14,14.049,3094390,0
2008-01-28,14.03,14.324,13.936,14.303,2742878,0
2008-01-29,14.468,14.509,14.28,14.475,2574033,0
2008-01-30,14.603,14.884,14.38,14.577,2681713,0
2008-01-31,14.022,14.509,14,14.38,3084117,0
2008-02-01,14.62,14.856,14.525,14.842,2318392,0
2008-02-04,14.842,14.842,14.541,14.597,1664493,0
2008-02-05,13.963,14.008,13.475,13.488,3338624,0
2008-02-06,13.69,13.805,13.488,13.511,2394221,0
2008-02-07,13.359,13.518,13.214,13.403,2581676,0
2008-02-08,13.164,13.452,13.123,13.303,2169262,0
2008-02-11,13.244,13.295,13.087,13.203,2162782,0
2008-02-12,13.403,13.684,13.381,13.531,2842685,0
2008-02-13,13.805,13.87,13.576,13.843,2286977,0
2008-02-14,13.864,13.899,13.684,13.699,1997414,0
2008-02-15,13.598,13.66,13.46,13.598,1589984,0
2008-02-19,13.906,13.978,13.769,13.821,2011697,0
2008-02-20,13.602,13.826,13.511,13.748,2367635,0
2008-02-21,13.879,13.899,13.699,13.719,1673539,0
2008-02-22,13.834,13.913,13.583,13.913,1642572,0
2008-02-25,13.879,14.087,13.748,14.079,2597903,0
2008-02-26,14.173,14.509,14.135,14.46,2498946,0
2008-02-27,14.324,14.577,14.317,14.504,1459810,0
2008-02-28,14.419,14.525,14.361,14.433,1634944,0
2008-02-29,14.203,14.266,13.963,14.013,2106641,0
2008-03-03,13.956,14.008,13.798,13.936,2415655,0
2008-03-04,13.704,13.805,13.583,13.748,2252470,0
2008-03-05,13.87,14.063,13.755,13.929,2262126,0
2008-03-06,13.798,13.834,13.568,13.611,1223013,0
2008-03-07,13.466,13.669,13.359,13.452,1833943,0
2008-03-10,13.511,13.547,13.244,13.31,1850280,0
2008-03-11,14.013,14.266,13.813,14.26,2803515,0
2008-03-12,14.445,14.445,14.109,14.117,2020389,0
2008-03-13,13.936,14.403,13.864,14.376,2574780,0
2008-03-14,14.46,14.475,13.843,14,2717473,0
2008-03-17,13.676,14.079,13.648,14,2961832,0
2008-03-18,14.387,14.611,14.253,14.57,2484264,0
2008-03-19,14.627,14.67,14.102,14.102,2028433,0
2008-03-20,13.993,14.547,13.993,14.498,1669999,0
2008-03-24,14.712,15.159,14.247,14.72,1595896,0
2008-03-25,14.712,14.987,14.642,14.971,1882747,0
2008-03-26,14.884,15.03,14.8,15.016,1799952,0
2008-03-27,15.296,15.296,14.9,14.957,1747273,0
2008-03-28,15.152,15.159,14.849,14.908,1658152,0
2008-03-31,14.957,15.129,14.943,15.022,1683916,0
2008-04-01,15.245,15.635,15.182,15.619,1989898,0
2008-04-02,15.763,15.834,15.613,15.742,1908160,0
2008-04-03,15.477,15.843,15.453,15.787,1738843,0
2008-04-04,15.834,15.893,15.7,15.771,1825463,0
2008-04-07,15.727,15.787,15.568,15.599,1769095,0
2008-04-08,15.496,15.599,15.418,15.503,1478304,0
2008-04-09,15.418,15.426,15.259,15.296,1309328,0
2008-04-10,15.296,15.39,15.203,15.275,1143172,0
2008-04-11,15.194,15.259,14.971,15.008,1285330,0
2008-04-14,15.008,15.137,14.965,15.102,2514595,0
2008-04-15,15.187,15.194,15.036,15.187,1183680,0
2008-04-16,15.361,15.613,15.361,15.583,974208,0
2008-04-17,15.403,15.592,15.368,15.518,1358006,0
2008-04-18,15.65,15.727,15.555,15.641,1173452,0
2008-04-21,15.613,15.669,15.496,15.635,788395,0
2008-04-22,15.49,15.542,15.375,15.485,667657,0
2008-04-23,15.354,15.44,15.245,15.332,792995,0
2008-04-24,15.245,15.49,15.121,15.397,1280661,0
2008-04-25,15.485,15.606,15.375,15.576,991648,0
2008-04-28,15.742,15.822,15.656,15.779,1121587,0
2008-04-29,15.656,15.7,15.592,15.669,831771,0
2008-04-30,15.613,15.793,15.583,15.656,939288,0
2008-05-01,15.561,16.008,15.55,15.988,1136055,0
2008-05-02,16.002,16.044,15.787,15.865,932274,0
2008-05-05,15.964,16.036,15.922,15.995,988701,0
2008-05-06,15.793,16.138,15.763,16.109,1609821,0
2008-05-07,15.909,15.936,15.592,15.592,1012375,0
2008-05-08,15.771,15.964,15.771,15.915,1304769,0
2008-05-09,15.713,15.859,15.713,15.814,959676,0
2008-05-12,15.871,16.095,15.859,16.088,679077,0
2008-05-13,15.944,16.036,15.909,15.988,1116862,0
2008-05-14,15.944,16.049,15.936,15.995,522967,0
2008-05-15,16.049,16.296,16.022,16.296,707295,0
2008-05-16,16.13,16.36,16.049,16.325,994229,0
2008-05-19,16.182,16.253,16.044,16.075,912481,0
2008-05-20,16.088,16.13,15.956,16.067,1121967,0
2008-05-21,15.878,15.98,15.713,15.727,1195073,0
2008-05-22,15.707,15.893,15.707,15.799,1013049,0
2008-05-23,15.748,15.771,15.561,15.626,846682,0
2008-05-27,15.51,15.599,15.397,15.51,844966,0
2008-05-28,15.447,15.47,15.252,15.411,819111,0
2008-05-29,15.108,15.338,15.108,15.245,986461,0
2008-05-30,15.245,15.311,15.187,15.245,1152577,0
2008-06-02,14.987,15.001,14.828,14.9,997857,0
2008-06-03,14.935,14.994,14.751,14.842,1236095,0
2008-06-04,14.727,14.9,14.691,14.72,1719825,0
2008-06-05,14.707,14.908,14.62,14.864,3036540,0
2008-06-06,14.591,14.603,14.31,14.31,1907313,0
2008-06-09,14.324,14.361,14.071,14.151,1231282,0
2008-06-10,14.109,14.288,14.095,14.128,1892979,0
2008-06-11,14.079,14.079,13.798,13.798,1684594,0
2008-06-12,14.095,14.26,14.022,14.117,1547069,0
2008-06-13,14.238,14.445,14.188,14.445,1676876,0
2008-06-16,14.135,14.203,14.008,14.095,1476404,0
2008-06-17,14.338,14.346,14.173,14.209,1494569,0
2008-06-18,13.951,14.039,13.879,13.951,1385299,0
2008-06-19,13.821,14.013,13.798,14.013,1568488,0
2008-06-20,13.769,13.899,13.684,13.791,1276700,0
2008-06-23,13.704,13.755,13.576,13.598,794894,0
2008-06-24,13.446,13.591,13.374,13.433,1448079,0
2008-06-25,13.553,13.87,13.531,13.763,1721036,0
2008-06-26,13.418,13.46,13.15,13.164,1756105,0
2008-06-27,13.238,13.351,13.101,13.171,1078410,0
2008-06-30,13.195,13.279,12.956,12.965,1490690,0
2008-07-01,12.913,13.057,12.69,13.021,1977318,0
2008-07-02,13.23,13.251,12.965,12.993,946131,0
2008-07-03,13.203,13.23,13.037,13.138,1460630,0
2008-07-07,12.617,12.684,12.373,12.453,2466202,0
2008-07-08,12.526,12.812,12.373,12.812,1619680,0
2008-07-09,12.948,12.948,12.432,12.466,1428226,0
2008-07-10,12.661,12.741,12.496,12.67,1628945,0
2008-07-11,12.496,12.625,12.236,12.424,2391361,0
2008-07-14,12.617,12.617,12.244,12.288,2008563,0
2008-07-15,12.056,12.33,11.934,11.986,2567570,0
2008-07-16,11.986,12.567,11.942,12.533,2674978,0
2008-07-17,12.69,12.948,12.545,12.854,2601355,0
2008-07-18,12.986,13.222,12.941,13.156,1621806,0
2008-07-21,13.156,13.21,12.956,13,1197390,0
2008-07-22,12.67,13.094,12.654,13.07,1385909,0
2008-07-23,13.324,13.396,13.222,13.366,2020508,0
2008-07-24,13.331,13.331,12.799,12.848,1204312,0
2008-07-25,12.804,12.965,12.661,12.784,1307885,0
2008-07-28,12.718,12.776,12.351,12.366,996115,0
2008-07-29,12.424,12.871,12.417,12.854,3488844,0
2008-07-30,12.684,12.799,12.551,12.741,2312456,0
2008-07-31,12.583,12.712,12.504,12.575,1402443,0
2008-08-01,12.466,12.488,12.163,12.215,1578151,0
2008-08-04,12.042,12.151,11.949,12.022,1752563,0
2008-08-05,12.373,12.611,12.301,12.611,1724745,0
2008-08-06,12.411,12.567,12.315,12.526,699744,0
2008-08-07,12.338,12.424,12.049,12.093,856575,0
2008-08-08,11.913,12.373,11.913,12.294,920189,0
2008-08-11,12.315,12.538,12.294,12.402,803923,0
2008-08-12,12.294,12.33,12.129,12.195,940086,0
2008-08-13,12.022,12.063,11.791,11.972,1278800,0
2008-08-14,11.632,11.813,11.589,11.668,1249671,0
2008-08-15,11.611,11.697,11.56,11.668,909143,0
2008-08-18,11.692,11.719,11.408,11.467,775312,0
2008-08-19,11.287,11.314,11.149,11.244,768804,0
2008-08-20,10.971,11.136,10.905,11.104,1506675,0
2008-08-21,10.948,11.071,10.896,11.014,1142743,0
2008-08-22,11.272,11.329,11.206,11.321,744491,0
2008-08-25,11.104,11.157,10.912,10.948,564454,0
2008-08-26,10.933,11.172,10.905,11.079,1123568,0
2008-08-27,11.186,11.408,11.157,11.367,884341,0
2008-08-28,11.597,11.639,11.525,11.639,585638,0
2008-08-29,11.581,11.668,11.495,11.495,528130,0
2008-09-02,11.797,11.841,11.552,11.632,865150,0
2008-09-03,11.733,11.791,11.647,11.791,1096342,0
2008-09-04,11.56,11.624,11.062,11.062,5417303,0
2008-09-05,10.998,11.136,10.818,11.099,1100526,0
2008-09-08,11.54,11.589,11.222,11.43,1356806,0
2008-09-09,11.401,11.525,10.971,10.998,850596,0
2008-09-10,11.222,11.301,10.984,11.149,1218181,0
2008-09-11,10.683,10.998,10.624,10.978,1747019,0
2008-09-12,11.02,11.295,10.955,11.244,1363912,0
2008-09-15,10.422,10.624,10.221,10.244,2339630,0
2008-09-16,10.142,10.74,10.142,10.74,2897143,0
2008-09-17,10.367,10.494,9.882,9.969,2859884,0
2008-09-18,10.336,10.912,9.84,10.768,3591620,0
2008-09-19,11.352,11.548,10.927,11.487,2601201,0
2008-09-22,11.719,11.738,11.229,11.408,1280087,0
2008-09-23,11.552,12.156,11.179,11.352,545286,0
2008-09-24,11.574,11.589,11.345,11.372,690648,0
2008-09-25,11.692,11.849,11.675,11.762,717622,0
2008-09-26,11.769,11.934,11.639,11.927,751065,0
2008-09-29,11.308,11.352,10.602,10.79,1141494,0
2008-09-30,10.87,11.516,10.796,11.049,711046,0
2008-10-01,11.014,12.049,10.941,11.359,1015738,0
2008-10-02,11.192,11.229,10.777,10.818,629582,0
2008-10-03,11.222,11.776,11.035,11.157,955106,0
2008-10-06,10.818,11.014,10.25,10.69,1144072,0
2008-10-07,11.071,11.214,10.25,10.25,979722,0
2008-10-08,10.257,10.674,9.875,10.156,976261,0
2008-10-09,10.3,10.399,8.9892,9.0835,1102335,0
2008-10-10,8.5307,9.1922,7.9756,8.8961,2462338,0
2008-10-13,9.3642,10.142,9.129,10.127,1529468,0
2008-10-14,10.257,10.393,9.805,10.064,1254083,0
2008-10-15,9.904,9.934,8.9478,9.1051,2459192,0
2008-10-16,8.9968,9.466,8.724,9.4364,1567076,0
2008-10-17,8.8756,9.56,8.7964,9.0693,787130,0
2008-10-20,9.0543,9.58,9.0543,9.551,888839,0
2008-10-21,9.1616,9.1779,8.732,8.7828,1372376,0
2008-10-22,8.184,8.2699,7.3418,7.457,1862986,0
2008-10-23,7.4139,7.7091,7.1622,7.6445,1519741,0
2008-10-24,6.2623,7.0324,6.2623,6.8311,1144381,0
2008-10-27,6.7013,6.7013,6.3271,6.3414,1260840,0
2008-10-28,6.9676,6.9676,6.1759,6.6942,1010522,0
2008-10-29,6.1831,7.3346,6.1831,7.0614,1183841,0
2008-10-30,7.7018,7.8386,7.3924,7.6155,1676230,0
2008-10-31,7.4211,7.9756,7.4211,7.9248,977231,0
2008-11-03,7.9322,7.99,7.8099,7.9035,845872,0
2008-11-04,8.5307,8.8831,8.4365,8.8756,1358640,0
2008-11-05,8.8831,9.1414,8.5077,8.5794,1303201,0
2008-11-06,8.3142,8.4004,7.9397,8.0042,1060058,0
2008-11-07,8.2349,8.4729,8.1762,8.465,881871,0
2008-11-10,8.1406,8.2417,7.9108,8.0549,807243,0
2008-11-11,7.6297,7.6371,7.2413,7.3563,659820,0
2008-11-12,7.1261,7.2339,6.8741,6.8956,901683,0
2008-11-13,7.0252,7.7308,6.7808,7.7308,929475,0
2008-11-14,7.3707,7.5437,7.1261,7.1836,749834,0
2008-11-17,6.9101,7.09,6.7734,6.8022,595828,0
2008-11-18,6.7301,6.8741,6.5359,6.7661,492453,0
2008-11-19,6.7301,6.795,6.147,6.1687,890113,0
2008-11-20,6.1687,6.3488,5.7226,5.7728,1518585,0
2008-11-21,6.3199,6.3199,5.7802,6.2047,3041875,0
2008-11-24,6.4998,7.0395,6.4065,6.8666,1335966,0
2008-11-25,7.1405,7.2413,6.9244,7.1405,1271637,0
2008-11-26,6.7808,7.09,6.6869,7.0614,653950,0
2008-11-28,6.8092,7.0972,6.8022,7.0829,1257217,0
2008-12-01,6.7229,6.8237,6.3199,6.3343,1628409,0
2008-12-02,6.7159,7.1117,6.651,7.0685,919034,0
2008-12-03,6.8237,7.1405,6.7661,7.09,998474,0
2008-12-04,6.8526,7.0109,6.6656,6.7808,1003335,0
2008-12-05,6.5863,7.0324,6.4709,7.0039,875309,0
2008-12-08,7.0972,7.4502,7.054,7.3278,2053409,0
2008-12-09,7.1764,7.565,7.1261,7.2843,3346747,0
2008-12-10,7.522,7.6803,7.4785,7.6516,769781,0
2008-12-11,7.7595,7.9035,7.565,7.6371,892066,0
2008-12-12,7.3635,7.7741,7.3635,7.7018,1127900,0
2008-12-15,7.7741,7.9248,7.7091,7.8247,1236691,0
2008-12-16,7.8745,8.5307,7.8603,8.4926,847638,0
2008-12-17,8.4437,8.6449,8.349,8.5155,662055,0
2008-12-18,8.5732,8.5866,8.1988,8.2925,603862,0
2008-12-19,8.2278,8.3934,8.0471,8.1126,560036,0
2008-12-22,8.1917,8.2065,7.9466,8.0617,520051,0
2008-12-23,8.1621,8.1917,8.0185,8.0617,774891,0
2008-12-24,8.0405,8.1194,8.0042,8.0617,155062,0
2008-12-26,8.133,8.1988,8.1272,8.1694,203627,0
2008-12-29,8.2211,8.2494,8.0042,8.0836,501400,0
2008-12-30,8.1762,8.4216,8.1621,8.4004,445426,0
2008-12-31,8.1406,8.5454,8.1406,8.5307,626368,0
2009-01-02,8.465,8.6875,8.4365,8.6514,464829,0
2009-01-05,8.4083,8.6449,8.342,8.5507,517600,0
2009-01-06,8.5307,8.6514,8.3221,8.5937,618650,0
2009-01-07,8.2552,8.3071,8.1126,8.1694,545732,0
2009-01-08,8.0471,8.2211,8.0116,8.1272,569929,0
2009-01-09,8.0116,8.0116,7.8247,7.8458,454104,0
2009-01-12,7.7882,7.8172,7.457,7.522,514736,0
2009-01-13,7.2413,7.2916,7.1261,7.2413,553442,0
2009-01-14,6.8022,6.9101,6.6296,6.7444,751422,0
2009-01-15,6.7086,6.9821,6.543,6.8741,820947,0
2009-01-16,6.9244,6.9605,6.4566,6.6581,933101,0
2009-01-20,6.0609,6.0824,5.6576,5.6864,3402539,0
2009-01-21,5.9241,5.9743,5.6648,5.9528,4075227,0
2009-01-22,5.7511,5.8522,5.6289,5.7657,1796201,0
2009-01-23,5.5497,5.845,5.4994,5.7802,1201397,0
2009-01-26,6.0035,6.1326,5.8952,5.9457,3127618,0
2009-01-27,6.111,6.3343,6.0751,6.2697,1544511,0
2009-01-28,6.7159,6.8956,6.5934,6.7808,2240418,0
2009-01-29,6.5212,6.6149,6.3054,6.3271,1106888,0
2009-01-30,6.4566,6.4927,6.3126,6.3488,1631116,0
2009-02-02,6.1616,6.3488,6.1544,6.2697,1148493,0
2009-02-03,6.3632,6.5718,6.2697,6.5142,2449392,0
2009-02-04,6.435,6.5934,6.3703,6.4205,899982,0
2009-02-05,6.3126,6.6078,6.2047,6.5071,1161668,0
2009-02-06,6.5575,6.6656,6.5142,6.6149,923869,0
2009-02-09,6.6222,6.7086,6.5287,6.6296,826223,0
2009-02-10,6.6296,6.7159,6.1831,6.2265,1560196,0
2009-02-11,6.3414,6.3632,6.1326,6.2335,1114271,0
2009-02-12,6.0682,6.248,5.9886,6.2408,2016365,0
2009-02-13,6.111,6.1759,6.0102,6.0176,1827387,0
2009-02-17,5.3769,5.3842,5.1682,5.2115,1589498,0
2009-02-18,5.4057,5.4272,5.1755,5.3337,1189280,0
2009-02-19,5.4417,5.4778,5.269,5.3047,1130546,0
2009-02-20,5.0386,5.1755,4.9881,5.0746,1630422,0
2009-02-23,5.1106,5.1464,4.7507,4.7651,1621677,0
2009-02-24,4.8514,5.0889,4.7939,5.0532,1367528,0
2009-02-25,5.0459,5.1321,4.8229,4.9881,1825278,0
2009-02-26,5.269,5.3913,5.1034,5.1249,1305080,0
2009-02-27,4.909,5.0889,4.8585,4.902,2764564,0
2009-03-02,4.6068,4.6428,4.3692,4.4124,2114080,0
2009-03-03,4.5634,4.5781,4.3192,4.3908,1471655,0
2009-03-04,4.5057,4.5634,4.3908,4.4699,1851529,0
2009-03-05,4.2757,4.3192,4.0238,4.0884,2441072,0
2009-03-06,4.1243,4.2036,3.9156,4.0528,2200230,0
2009-03-09,3.9085,4.0382,3.8799,3.9374,3215083,0
2009-03-10,4.3692,4.5057,4.3475,4.4699,5134383,0
2009-03-11,4.7074,4.8299,4.499,4.5922,2189656,0
2009-03-12,4.5203,4.8806,4.4699,4.8656,1780093,0
2009-03-13,4.9308,4.9881,4.8083,4.9665,1057447,0
2009-03-16,5.1106,5.2185,4.981,4.981,803993,0
2009-03-17,5.0386,5.2977,4.981,5.2833,631415,0
2009-03-18,5.2257,5.5928,5.0963,5.5497,1172563,0
2009-03-19,5.7802,5.7945,5.4561,5.4851,1357734,0
2009-03-20,5.4487,5.4851,5.3265,5.3553,949766,0
2009-03-23,5.737,6.0824,5.6938,6.0824,1200951,0
2009-03-24,5.9026,6.0391,5.7728,5.8234,1319642,0
2009-03-25,5.9528,6.111,5.8522,6.0824,2432895,0
2009-03-26,6.1184,6.147,5.9816,6.0824,1086032,0
2009-03-27,5.8664,5.8735,5.6793,5.6864,735022,0
2009-03-30,5.3553,5.3698,5.1682,5.2185,910624,0
2009-03-31,5.4487,5.6362,5.3913,5.5571,1479783,0
2009-04-01,5.5571,5.7873,5.5139,5.7657,1435551,0
2009-04-02,6.2047,6.4423,6.1616,6.3632,4500807,0
2009-04-03,6.4065,6.6438,6.3414,6.6149,886698,0
2009-04-06,6.4205,6.4998,6.3271,6.4423,831176,0
2009-04-07,6.1903,6.3054,6.1544,6.1903,845075,0
2009-04-08,6.3488,6.4927,6.2623,6.3558,695369,0
2009-04-09,6.9821,7.1332,6.9319,7.1261,856307,0
2009-04-13,7.1188,7.3924,6.8092,7.3132,1153447,0
2009-04-14,7.3204,7.5292,7.2413,7.2553,2007878,0
2009-04-15,7.1046,7.4502,7.0829,7.4139,1392893,0
2009-04-16,7.4067,7.5148,7.2628,7.4785,2709337,0
2009-04-17,7.2339,7.5148,7.1906,7.4355,2130806,0
2009-04-20,7.1261,7.1261,6.9101,6.9821,2031868,0
2009-04-21,6.6438,7.1117,6.6005,7.09,3861198,0
2009-04-22,6.8741,7.2486,6.8597,7.0614,3326326,0
2009-04-23,7.1261,7.3132,6.9893,7.2987,1954976,0
2009-04-24,7.3707,7.551,7.2987,7.457,2765334,0
2009-04-27,7.0468,7.2843,7.0181,7.1188,1926185,0
2009-04-28,6.8956,7.1836,6.8597,7.1046,1692697,0
2009-04-29,7.2916,7.5363,7.2701,7.4355,2311984,0
2009-04-30,7.558,7.6875,7.4355,7.5148,2244252,0
2009-05-01,8.0978,8.1049,7.4932,7.6014,1328751,0
2009-05-04,7.565,7.8745,7.5437,7.8745,1029096,0
2009-05-05,7.9035,8.1194,7.7523,7.8316,1534662,0
2009-05-06,7.8745,8.1194,7.8099,8.0912,1118904,0
2009-05-07,8.2349,8.2494,7.8818,7.9539,1848691,0
2009-05-08,8.349,8.5732,8.3142,8.5732,1233962,0
2009-05-11,8.1621,8.3142,8.1194,8.1272,938428,0
2009-05-12,8.2993,8.328,8.069,8.2417,1899240,0
2009-05-13,7.8099,7.8963,7.666,7.7091,1859598,0
2009-05-14,7.6228,7.8676,7.6155,7.8099,825084,0
2009-05-15,7.6587,7.7955,7.551,7.6516,867610,0
2009-05-18,7.8099,8.0759,7.7882,8.0759,868557,0
2009-05-19,8.1049,8.3142,8.1049,8.133,1121683,0
2009-05-20,8.2629,8.4083,8.1049,8.1126,2280025,0
2009-05-21,8.0471,8.1917,8.0116,8.1552,987020,0
2009-05-22,8.3142,8.3637,8.2278,8.2552,841969,0
2009-05-26,8.1621,8.4926,8.1621,8.4862,645813,0
2009-05-27,8.5307,8.609,8.3221,8.342,1689539,0
2009-05-28,8.356,8.4365,8.1917,8.4287,902984,0
2009-05-29,8.4997,8.5307,8.3934,8.5077,784583,0
2009-06-01,8.6449,8.7456,8.5507,8.5866,1195758,0
2009-06-02,8.6812,8.8405,8.6658,8.8172,1004805,0
2009-06-03,8.465,8.465,8.2211,8.3221,1809823,0
2009-06-04,8.3637,8.4287,8.2552,8.3785,765073,0
2009-06-05,8.48,8.4862,8.1988,8.2848,1119132,0
2009-06-08,8.184,8.2629,8.0328,8.2131,1050459,0
2009-06-09,8.2925,8.3637,8.2349,8.3142,731900,0
2009-06-10,8.5155,8.5228,8.2779,8.3934,638118,0
2009-06-11,8.4997,8.6514,8.4862,8.5228,640644,0
2009-06-12,8.4997,8.6514,8.4729,8.6312,604230,0
2009-06-15,8.4145,8.4145,8.1694,8.2494,673072,0
2009-06-16,8.2925,8.2993,8.0256,8.0256,856346,0
2009-06-17,8.0185,8.069,7.8458,7.9682,1024000,0
2009-06-18,7.9611,8.1194,7.9178,8.0471,775177,0
2009-06-19,8.2993,8.4004,8.2552,8.3142,1510120,0
2009-06-22,8.1621,8.1917,8.0116,8.0256,773096,0
2009-06-23,8.1049,8.2065,8.0549,8.1126,790122,0
2009-06-24,8.3785,8.5077,8.2699,8.328,979619,0
2009-06-25,8.2417,8.5578,8.2211,8.5578,1131418,0
2009-06-26,8.5077,8.6162,8.465,8.5578,583363,0
2009-06-29,8.732,8.846,8.6812,8.8405,591554,0
2009-06-30,8.8534,8.8756,8.6231,8.7175,603609,0
2009-07-01,8.9033,9.0119,8.8607,8.8607,580436,0
2009-07-02,8.6658,8.6812,8.4729,8.4729,738986,0
2009-07-06,8.3934,8.5937,8.356,8.5866,639540,0
2009-07-07,8.7021,8.752,8.457,8.48,650995,0
2009-07-08,8.4729,8.5382,8.2552,8.4145,1219837,0
2009-07-09,8.6231,8.6812,8.4997,8.6162,913273,0
2009-07-10,8.3785,8.48,8.3071,8.3934,551882,0
2009-07-13,8.4499,8.7103,8.3856,8.7021,614194,0
2009-07-14,8.8037,8.8534,8.7021,8.8246,383145,0
2009-07-15,9.2208,9.4877,9.2208,9.4443,1157964,0
2009-07-16,9.515,9.689,9.466,9.659,1129668,0
2009-07-17,9.4808,9.6,9.4364,9.56,960623,0
2009-07-20,9.717,9.805,9.632,9.732,689241,0
2009-07-21,9.766,9.789,9.4443,9.566,845586,0
2009-07-22,9.4009,9.71,9.3801,9.632,774704,0
2009-07-23,9.648,9.962,9.648,9.882,736339,0
2009-07-24,9.926,10.012,9.797,9.962,664948,0
2009-07-27,10.107,10.2,9.955,10.192,787744,0
2009-07-28,10.446,10.64,10.375,10.624,1127624,0
2009-07-29,10.667,10.796,10.565,10.646,1772503,0
2009-07-30,10.933,11.104,10.896,10.984,1313056,0
2009-07-31,11.287,11.458,11.237,11.416,1298795,0
2009-08-03,11.54,11.733,11.501,11.66,1097642,0
2009-08-04,11.438,11.56,11.367,11.501,1776231,0
2009-08-05,11.396,11.495,11.229,11.424,931383,0
2009-08-06,11.611,11.617,11.258,11.359,635633,0
2009-08-07,11.632,11.692,11.487,11.525,714151,0
2009-08-10,11.424,11.487,11.329,11.43,548694,0
2009-08-11,11.272,11.424,11.222,11.338,682236,0
2009-08-12,11.352,11.617,11.352,11.548,732874,0
2009-08-13,11.725,11.855,11.597,11.797,818661,0
2009-08-14,11.71,11.754,11.474,11.617,489831,0
2009-08-17,11.028,11.056,10.896,10.998,771763,0
2009-08-18,11.02,11.206,11.006,11.179,458672,0
2009-08-19,10.912,11.329,10.905,11.272,627459,0
2009-08-20,11.28,11.589,11.249,11.548,2699527,0
2009-08-21,11.738,11.942,11.697,11.927,1348496,0
2009-08-24,12.221,12.373,12.151,12.209,3690712,0
2009-08-25,12.583,12.732,12.533,12.567,1982862,0
2009-08-26,12.453,12.526,12.359,12.488,855223,0
2009-08-27,12.402,12.639,12.258,12.605,1844351,0
2009-08-28,12.611,12.647,12.424,12.48,2937711,0
2009-08-31,12.359,12.402,12.258,12.351,1745491,0
2009-09-01,12.144,12.359,11.863,11.898,1155623,0
2009-09-02,11.654,11.819,11.574,11.719,843232,0
2009-09-03,11.913,11.992,11.754,11.992,908626,0
2009-09-04,11.913,12.215,11.841,12.195,858241,0
2009-09-08,12.395,12.46,12.322,12.417,1114014,0
2009-09-09,12.511,12.632,12.453,12.592,1125587,0
2009-09-10,12.273,12.526,12.201,12.511,893388,0
2009-09-11,12.417,12.473,12.281,12.33,1309965,0
2009-09-14,12.151,12.48,12.114,12.453,676143,0
2009-09-15,12.439,12.545,12.307,12.504,759688,0
2009-09-16,12.583,12.611,12.496,12.559,5869620,0
2009-09-17,12.424,12.567,12.347,12.453,2428434,0
2009-09-18,12.559,12.559,12.417,12.48,3288094,0
2009-09-21,12.137,12.315,12.114,12.258,617098,0
2009-09-22,12.551,12.551,12.453,12.533,1751664,0
2009-09-23,12.567,12.598,12.359,12.359,5681990,0
2009-09-24,12.617,12.617,12.195,12.281,2304137,0
2009-09-25,12.144,12.301,12.114,12.209,1082566,0
2009-09-28,12.387,12.567,12.366,12.533,1825033,0
2009-09-29,12.402,12.453,12.301,12.395,7586869,0
2009-09-30,12.411,12.488,12.151,12.387,7084210,0
2009-10-01,12.122,12.129,11.754,11.754,2228970,0
2009-10-02,11.581,11.71,11.525,11.617,2000936,0
2009-10-05,11.704,11.972,11.683,11.963,2162915,0
2009-10-06,12.093,12.387,12.093,12.258,5406338,0
2009-10-07,12.163,12.258,12.072,12.156,1923517,0
2009-10-08,12.567,12.592,12.446,12.46,2624210,0
2009-10-09,12.439,12.488,12.359,12.453,922028,0
2009-10-12,12.647,12.725,12.511,12.545,3904278,0
2009-10-13,12.496,12.598,12.395,12.526,5161083,0
2009-10-14,12.841,12.948,12.791,12.948,1785124,0
2009-10-15,12.835,12.948,12.732,12.93,1883431,0
2009-10-16,12.598,12.748,12.575,12.697,1286330,0
2009-10-19,12.899,13.007,12.799,12.941,928679,0
2009-10-20,12.971,12.971,12.741,12.812,916863,0
2009-10-21,12.77,13.094,12.762,12.784,1440547,0
2009-10-22,12.877,13.144,12.77,13.123,1249124,0
2009-10-23,13.23,13.251,12.921,13.007,1325166,0
2009-10-26,13.138,13.251,12.725,12.784,2313286,0
2009-10-27,12.841,12.877,12.605,12.69,1867616,0
2009-10-28,12.48,12.605,12.265,12.281,2223315,0
2009-10-29,12.776,13.021,12.712,12.993,2551269,0
2009-10-30,12.748,12.799,12.265,12.359,4984495,0
2009-11-02,12.322,12.605,12.201,12.417,3193799,0
2009-11-03,11.978,12.187,11.934,12.156,1937565,0
2009-11-04,12.221,12.387,12.171,12.195,1884810,0
2009-11-05,12.432,12.559,12.366,12.559,1480341,0
2009-11-06,12.417,12.639,12.411,12.598,1039246,0
2009-11-09,12.841,12.986,12.791,12.978,1889551,0
2009-11-10,13,13.106,12.965,13.094,1917911,0
2009-11-11,13.351,13.452,13.214,13.31,1206138,0
2009-11-12,13.337,13.359,13.028,13.094,1091263,0
2009-11-13,13.21,13.345,13.101,13.31,1506559,0
2009-11-16,13.488,13.634,13.452,13.531,1237403,0
2009-11-17,13.531,13.627,13.409,13.618,1114668,0
2009-11-18,13.684,13.734,13.576,13.669,1044796,0
2009-11-19,13.359,13.381,13.187,13.381,1108360,0
2009-11-20,13.079,13.156,13.014,13.144,1308660,0
2009-11-23,13.497,13.568,13.381,13.424,1221815,0
2009-11-24,13.46,13.518,13.345,13.482,1302578,0
2009-11-25,13.598,13.602,13.497,13.602,769762,0
2009-11-27,12.905,13.251,12.899,13.123,712411,0
2009-11-30,13.057,13.23,13,13.195,1011030,0
2009-12-01,13.317,13.439,13.26,13.403,1104978,0
2009-12-02,13.214,13.396,13.214,13.279,1578818,0
2009-12-03,13.488,13.568,13.23,13.279,1463459,0
2009-12-04,13.547,13.627,13.238,13.374,1212409,0
2009-12-07,13.295,13.475,13.279,13.288,674384,0
2009-12-08,13.007,13.051,12.886,12.905,1249688,0
2009-12-09,12.632,12.67,12.366,12.52,3345602,0
2009-12-10,12.504,12.526,12.395,12.48,962534,0
2009-12-11,12.395,12.432,12.281,12.338,929220,0
2009-12-14,12.526,12.661,12.258,12.575,315492,0
2009-12-15,12.373,12.453,12.307,12.351,496810,0
2009-12-16,12.598,12.697,12.526,12.598,650408,0
2009-12-17,12.351,12.351,12.171,12.209,469020,0
2009-12-18,12.33,12.432,12.201,12.281,531012,0
2009-12-21,12.424,12.48,12.395,12.439,362942,0
2009-12-22,12.466,12.533,12.33,12.395,783819,0
2009-12-23,12.526,12.639,12.48,12.598,405830,0
2009-12-24,12.567,12.712,12.496,12.712,162762,0
2009-12-28,12.812,12.828,12.725,12.828,601439,0
2009-12-29,12.791,12.835,12.684,12.82,754615,0
2009-12-30,12.611,12.632,12.559,12.625,329422,0
2009-12-31,12.592,12.776,12.511,12.526,317172,0
2010-01-04,12.804,12.986,12.799,12.93,798357,0
2010-01-05,13.037,13.101,12.913,13.021,707840,0
2010-01-06,12.978,13.15,12.941,13.087,507334,0
2010-01-07,12.971,13.028,12.877,12.993,645785,0
2010-01-08,13.028,13.187,13.028,13.164,662504,0
2010-01-11,13.238,13.26,12.971,13.18,747118,0
2010-01-12,13.101,13.171,12.956,13.051,558508,0
2010-01-13,13.138,13.144,12.956,13.106,476125,0
2010-01-14,12.93,13.087,12.891,13.057,447601,0
2010-01-15,12.877,12.891,12.67,12.77,726009,0
2010-01-19,12.617,12.905,12.605,12.877,1273357,0
2010-01-20,12.432,12.466,12.201,12.373,651354,0
2010-01-21,12.195,12.201,11.747,11.782,943272,0
2010-01-22,11.639,11.919,11.548,11.611,1913350,0
2010-01-25,11.776,11.813,11.611,11.683,1492533,0
2010-01-26,11.589,11.841,11.548,11.617,653963,0
2010-01-27,10.963,11.295,10.762,11.062,11492398,0
2010-01-28,10.912,10.927,10.565,10.652,4270826,0
2010-01-29,10.659,10.768,10.446,10.545,2537366,0
2010-02-01,10.674,10.74,10.64,10.704,1494784,0
2010-02-02,10.848,10.963,10.79,10.921,708737,0
2010-02-03,10.553,10.588,10.35,10.415,1143750,0
2010-02-04,9.732,9.747,9.3719,9.4295,3071524,0
2010-02-05,9.3564,9.4009,8.962,9.2499,3602546,0
2010-02-08,9.1366,9.308,8.9968,9.0751,3002426,0
2010-02-09,9.4591,9.696,9.2422,9.56,3483528,0
2010-02-10,9.653,9.717,9.4926,9.648,1993734,0
2010-02-11,9.3719,9.588,9.2847,9.566,1092376,0
2010-02-12,9.2702,9.466,9.2208,9.466,923085,0
2010-02-16,9.4512,9.689,9.3719,9.689,2892725,0
2010-02-17,9.659,9.702,9.538,9.594,1143085,0
2010-02-18,9.4926,9.666,9.4729,9.648,749347,0
2010-02-19,9.501,9.625,9.4295,9.588,1242733,0
2010-02-22,9.588,9.616,9.508,9.574,997508,0
2010-02-23,9.2499,9.3003,9.0693,9.0835,1734947,0
2010-02-24,8.8831,9.0751,8.7964,8.9827,8607596,0
2010-02-25,8.6875,8.962,8.6875,8.962,3587315,0
2010-02-26,8.7745,9.0346,8.6939,8.9892,2987495,0
2010-03-01,8.8831,9.0186,8.8691,8.9827,1447818,0
2010-03-02,9.0965,9.1779,9.0543,9.129,1798912,0
2010-03-03,9.1922,9.466,9.1922,9.3496,2399444,0
2010-03-04,9.566,9.607,9.4009,9.466,723146,0
2010-03-05,9.717,9.911,9.673,9.868,1571979,0
2010-03-08,10.064,10.114,9.977,10.028,1583035,0
2010-03-09,9.775,9.942,9.747,9.882,1438690,0
2010-03-10,9.955,10.107,9.942,10.034,1236152,0
2010-03-11,9.919,10.083,9.882,10.083,781732,0
2010-03-12,10.163,10.163,10.005,10.021,765139,0
2010-03-15,9.996,10.005,9.84,9.99,793324,0
2010-03-16,9.977,10.149,9.868,10.127,1321449,0
2010-03-17,10.121,10.192,10.056,10.149,946647,0
2010-03-18,9.969,9.996,9.766,9.926,1652430,0
2010-03-19,9.862,9.862,9.616,9.659,1636694,0
2010-03-22,9.3003,9.653,9.3003,9.625,2323194,0
2010-03-23,9.659,9.775,9.594,9.747,1668955,0
2010-03-24,9.387,9.466,9.3351,9.4147,1590021,0
2010-03-25,9.625,9.689,9.515,9.515,1253445,0
2010-03-26,9.653,9.761,9.625,9.653,1083329,0
2010-03-29,9.616,9.702,9.574,9.666,583024,0
2010-03-30,9.64,9.648,9.4443,9.4926,1267951,0
2010-03-31,9.387,9.6,9.3564,9.501,2208548,0
2010-04-01,9.653,9.805,9.6,9.805,1779756,0
2010-04-05,9.625,9.984,9.551,9.84,928990,0
2010-04-06,9.594,9.797,9.545,9.739,1597873,0
2010-04-07,9.848,9.977,9.797,9.868,1952675,0
2010-04-08,9.789,9.942,9.71,9.919,1156082,0
2010-04-09,10.049,10.375,10.034,10.367,2152890,0
2010-04-12,10.532,10.581,10.466,10.494,1614741,0
2010-04-13,10.61,10.659,10.508,10.588,1847458,0
2010-04-14,10.618,10.69,10.541,10.69,1084397,0
2010-04-15,10.515,10.674,10.5,10.588,1730218,0
2010-04-16,10.515,10.56,10.244,10.38,3320182,0
2010-04-19,10.213,10.38,10.192,10.329,1904708,0
2010-04-20,10.393,10.446,10.35,10.386,1263154,0
2010-04-21,10.156,10.235,10.028,10.083,1807752,0
2010-04-22,9.681,9.942,9.588,9.897,3471516,0
2010-04-23,9.808,9.894,9.735,9.866,1291759,0
2010-04-26,9.949,9.984,9.789,9.848,3106856,0
2010-04-27,9.3801,9.508,9.0186,9.0186,3888168,0
2010-04-28,9.0751,9.1128,8.6658,8.9108,7412254,0
2010-04-29,9.0543,9.1922,8.9752,9.1366,3220911,0
2010-04-30,9.2422,9.3003,9.0751,9.1128,3792398,0
2010-05-03,8.962,9.0693,8.9266,9.0421,2719884,0
2010-05-04,8.3703,8.3703,8.133,8.1917,6659870,0
2010-05-05,7.6587,7.9756,7.5866,7.8099,6909546,0
2010-05-06,7.6297,7.7018,6.4998,7.1046,11581296,0
2010-05-07,7.2701,7.4139,6.9461,7.1622,7975443,0
2010-05-10,8.8037,8.8691,7.3204,8.5794,10964496,0
2010-05-11,8.184,8.4926,8.1552,8.3142,4881814,0
2010-05-12,8.3856,8.5732,8.3785,8.4499,3450795,0
2010-05-13,8.2993,8.335,8.1552,8.1694,1828304,0
2010-05-14,7.9108,7.9248,7.4211,7.5148,8234916,0
2010-05-17,7.5005,7.558,7.2701,7.5005,5228484,0
2010-05-18,7.8745,7.8892,7.4285,7.4785,4122860,0
2010-05-19,7.457,7.5941,7.3132,7.551,3612751,0
2010-05-20,7.2271,7.4355,7.0181,7.2843,5112358,0
2010-05-21,7.1979,7.666,7.1549,7.6445,8090103,0
2010-05-24,7.3563,7.4067,7.2339,7.2339,3448631,0
2010-05-25,6.8311,7.1906,6.7661,7.1764,4477522,0
2010-05-26,7.0181,7.1117,6.8022,6.8381,7128391,0
2010-05-27,7.1046,7.3852,7.0324,7.3707,6253676,0
2010-05-28,7.4285,7.4502,7.1476,7.2198,8118389,0
2010-06-01,6.9319,7.3278,6.9174,6.9389,2997512,0
2010-06-02,6.9101,7.1332,6.8452,7.1261,3811655,0
2010-06-03,7.1979,7.2198,6.8816,6.9461,2921762,0
2010-06-04,6.435,6.4709,6.2191,6.2549,8976611,0
2010-06-07,6.2911,6.3632,6.14,6.1544,3545614,0
2010-06-08,6.0967,6.2335,6.0035,6.2335,3994402,0
2010-06-09,6.2982,6.3775,6.1831,6.2191,4884761,0
2010-06-10,6.6005,6.8887,6.5863,6.8741,10923427,0
2010-06-11,7.0181,7.2125,6.9965,7.1332,4690150,0
2010-06-14,7.2052,7.3059,7.1188,7.1405,3600439,0
2010-06-15,7.3346,7.6014,7.277,7.6014,5144676,0
2010-06-16,7.3924,7.5292,7.3418,7.4785,3119273,0
2010-06-17,7.666,7.6875,7.5076,7.6228,2721268,0
2010-06-18,7.8818,8.1126,7.8745,7.9827,5588661,0
2010-06-21,8.1621,8.1762,7.8603,7.9108,3358189,0
2010-06-22,7.8386,7.9466,7.7741,7.7955,8738485,0
2010-06-23,7.8027,7.8745,7.6516,7.8099,3565165,0
2010-06-24,7.666,7.6734,7.4285,7.4785,3680927,0
2010-06-25,7.5005,7.6734,7.4139,7.6297,2240653,0
2010-06-28,7.6014,7.7091,7.5005,7.5793,2407241,0
2010-06-29,7.1836,7.1979,6.9747,7.0252,3085601,0
2010-06-30,7.1679,7.367,7.1385,7.1385,2212431,0
2010-07-01,7.4429,7.5363,7.2052,7.5076,5121207,0
2010-07-02,7.5292,7.5941,7.2701,7.3707,3613982,0
2010-07-06,7.7164,7.7955,7.4932,7.551,4305563,0
2010-07-07,7.8247,8.2417,7.8099,8.2278,4065947,0
2010-07-08,8.2779,8.4216,8.1406,8.4216,3111722,0
2010-07-09,8.3221,8.4926,8.2779,8.48,2547341,0
2010-07-12,8.2925,8.4729,8.2131,8.335,1481262,0
2010-07-13,8.4729,8.6449,8.457,8.5937,1748736,0
2010-07-14,8.4926,8.6385,8.4499,8.565,1728354,0
2010-07-15,8.6658,8.6812,8.4437,8.6658,2912852,0
2010-07-16,8.5454,8.5866,8.3142,8.342,2488333,0
2010-07-19,8.5454,8.5578,8.3071,8.4499,2685159,0
2010-07-20,8.2552,8.5866,8.2494,8.5866,1691280,0
2010-07-21,8.5077,8.5228,8.1552,8.2211,3105020,0
2010-07-22,8.6231,8.7964,8.6231,8.7393,3107301,0
2010-07-23,8.6162,8.8831,8.4997,8.8756,4124640,0
2010-07-26,8.9033,9.129,8.846,9.1128,2236368,0
2010-07-27,9.3801,9.64,9.308,9.64,4267361,0
2010-07-28,9.4729,9.4926,9.3564,9.4226,2238292,0
2010-07-29,9.531,9.632,9.3801,9.501,3713604,0
2010-07-30,9.2275,9.4443,9.1922,9.3351,2704160,0
2010-08-02,9.632,9.824,9.588,9.789,1779805,0
2010-08-03,9.84,9.911,9.732,9.855,1525606,0
2010-08-04,9.832,9.897,9.717,9.824,1707168,0
2010-08-05,9.789,9.855,9.681,9.855,897686,0
2010-08-06,9.616,9.775,9.56,9.775,1900049,0
2010-08-09,9.761,9.782,9.702,9.739,1099230,0
2010-08-10,9.6,9.747,9.522,9.732,2797620,0
2010-08-11,9.1998,9.2422,8.9266,8.9752,2938778,0
2010-08-12,8.752,8.9478,8.7456,8.8831,1543690,0
2010-08-13,8.7745,8.8534,8.6658,8.6875,2436981,0
2010-08-16,8.6018,8.7745,8.5866,8.7103,3311686,0
2010-08-17,8.7828,8.9331,8.6875,8.8756,4484589,0
2010-08-18,8.8534,9.0346,8.7591,8.9266,9677809,0
2010-08-19,8.9752,9.0119,8.6658,8.7393,6594743,0
2010-08-20,8.5307,8.6231,8.457,8.609,4987287,0
2010-08-23,9.0119,9.1128,8.9108,8.9827,3975691,0
2010-08-24,8.7745,8.8321,8.6658,8.7745,3872218,0
2010-08-25,8.5382,8.6658,8.4083,8.6449,3998042,0
2010-08-26,8.6658,8.7591,8.5228,8.5507,3005049,0
2010-08-27,8.7103,8.846,8.5155,8.8246,4248166,0
2010-08-30,8.7456,8.7665,8.5866,8.609,1741156,0
2010-08-31,8.5668,8.771,8.5085,8.6902,3232774,0
2010-09-01,8.9696,9.1845,8.9413,9.1414,2357200,0
2010-09-02,9.1414,9.2062,9.1051,9.2062,1197301,0
2010-09-03,9.3158,9.393,9.2275,9.2925,1933547,0
2010-09-07,8.9968,9.0053,8.846,8.8534,2787915,0
2010-09-08,8.9331,9.0835,8.9108,8.9752,1767904,0
2010-09-09,9.3293,9.3496,9.027,9.1051,1727315,0
2010-09-10,9.1692,9.2499,9.1366,9.1539,1260571,0
2010-09-13,9.393,9.4808,9.393,9.4443,847323,0
2010-09-14,9.4009,9.6,9.3351,9.538,1468024,0
2010-09-15,9.4364,9.58,9.387,9.566,1163824,0
2010-09-16,9.588,9.607,9.515,9.6,1378305,0
2010-09-17,9.4591,9.522,9.3429,9.4512,3047606,0
2010-09-20,9.387,9.653,9.3564,9.616,2014000,0
2010-09-21,9.805,9.824,9.6,9.747,5972620,0
2010-09-22,9.696,9.805,9.681,9.747,4452592,0
2010-09-23,9.551,9.702,9.522,9.538,2478897,0
2010-09-24,9.904,10.07,9.868,10.028,1562360,0
2010-09-27,9.911,9.911,9.782,9.782,813704,0
2010-09-28,9.775,9.824,9.56,9.805,1768269,0
2010-09-29,9.6,9.702,9.551,9.616,1099464,0
2010-09-30,9.794,9.894,9.641,9.705,2356829,0
2010-10-01,9.717,9.732,9.56,9.702,2721881,0
2010-10-04,9.56,9.659,9.4364,9.515,1949545,0
2010-10-05,9.797,10.098,9.761,10.07,5709700,0
2010-10-06,9.926,9.977,9.868,9.911,1963833,0
2010-10-07,10.021,10.028,9.754,9.868,1922659,0
2010-10-08,9.832,9.889,9.732,9.855,2446447,0
2010-10-11,9.782,9.805,9.681,9.732,1428731,0
2010-10-12,9.689,9.797,9.588,9.775,791571,0
2010-10-13,9.919,10.005,9.882,9.949,1015774,0
2010-10-14,9.984,9.996,9.775,9.862,2208056,0
2010-10-15,10.076,10.076,9.832,9.862,3490841,0
2010-10-18,9.882,10.041,9.818,10.028,869873,0
2010-10-19,9.911,9.969,9.71,9.797,2418598,0
2010-10-20,9.882,10.114,9.848,10.07,1330752,0
2010-10-21,9.862,9.926,9.673,9.754,1817366,0
2010-10-22,9.855,9.868,9.747,9.805,765391,0
2010-10-25,9.766,9.818,9.594,9.64,3771972,0
2010-10-26,9.522,9.648,9.4877,9.588,1940322,0
2010-10-27,9.3564,9.3801,9.1922,9.3564,5046076,0
2010-10-28,9.308,9.3719,9.2353,9.3429,1693903,0
2010-10-29,9.2983,9.4621,9.2983,9.4621,2297787,0
2010-11-01,9.1692,9.2208,8.9413,9.027,4128222,0
2010-11-02,9.129,9.277,9.0751,9.2499,7534204,0
2010-11-03,9.1366,9.1539,8.8756,9.0835,9497586,0
2010-11-04,9.0053,9.1692,8.9266,9.1692,5669556,0
2010-11-05,8.8961,8.9892,8.7828,8.8321,3007007,0
2010-11-08,8.4729,8.5937,8.3637,8.5732,2949088,0
2010-11-09,8.6449,8.7591,8.5077,8.5507,1676583,0
2010-11-10,8.4729,8.4729,8.2065,8.3703,5853773,0
2010-11-11,8.1406,8.2494,8.0912,8.2278,2604792,0
2010-11-12,8.5454,8.5937,8.328,8.4083,4387667,0
2010-11-15,8.48,8.5077,8.4216,8.4216,1190572,0
2010-11-16,8.3637,8.3703,8.1194,8.184,2787476,0
2010-11-17,8.2131,8.2848,8.1552,8.184,1813190,0
2010-11-18,8.4083,8.4437,8.3221,8.4083,2909121,0
2010-11-19,8.1762,8.4216,8.1552,8.4145,2085668,0
2010-11-22,8.0042,8.1621,7.9539,8.0405,3499477,0
2010-11-23,7.7308,7.7741,7.5793,7.5866,2642475,0
2010-11-24,7.6445,7.7451,7.6371,7.6734,2793516,0
2010-11-26,7.4067,7.5292,7.3782,7.4285,3588256,0
2010-11-29,6.9101,6.9605,6.7516,6.9028,7686897,0
2010-11-30,6.5894,6.7208,6.5529,6.6259,9340694,0
2010-12-01,7.1476,7.3132,7.0181,7.2916,13796014,0
2010-12-02,7.2271,7.5941,7.2271,7.5941,7072186,0
2010-12-03,7.6228,7.7882,7.5724,7.7741,3038317,0
2010-12-06,7.4932,7.522,7.3852,7.457,2512312,0
2010-12-07,7.558,7.565,7.3635,7.3782,3728516,0
2010-12-08,7.5866,7.7018,7.522,7.6949,2579059,0
2010-12-09,7.7667,7.7811,7.6587,7.7667,9304166,0
2010-12-10,7.6228,7.6949,7.551,7.6875,3498074,0
2010-12-13,7.7379,7.7741,7.6803,7.7308,2451496,0
2010-12-14,7.666,7.7164,7.6083,7.6371,2058958,0
2010-12-15,7.4067,7.5941,7.3278,7.3852,4908030,0
2010-12-16,7.3418,7.3996,7.1476,7.3493,5495897,0
2010-12-17,7.2339,7.2339,7.1476,7.2339,2298581,0
2010-12-20,7.2843,7.3132,7.1906,7.2843,1742950,0
2010-12-21,7.4355,7.5076,7.4285,7.4785,1968172,0
2010-12-22,7.457,7.6587,7.3782,7.457,1965543,0
2010-12-23,7.3563,7.3635,7.1188,7.3346,1756460,0
2010-12-27,7.1692,7.2339,7.1549,7.2198,1562606,0
2010-12-28,7.2271,7.2339,7.1405,7.1836,2010430,0
2010-12-29,7.271,7.3154,7.1972,7.2418,2045283,0
2010-12-30,7.2562,7.2785,7.1609,7.2049,2354179,0
2010-12-31,7.2516,7.3486,7.229,7.3187,1740819,0
2011-01-03,7.3278,7.3563,7.2701,7.2916,3363695,0
2011-01-04,7.4211,7.4355,7.1836,7.277,3573879,0
2011-01-05,6.8956,7.0468,6.8816,7.0395,3487977,0
2011-01-06,6.9533,6.9605,6.7159,6.7444,6175807,0
2011-01-07,6.6869,6.6869,6.5142,6.5934,7589564,0
2011-01-10,6.4782,6.5287,6.435,6.4998,4194507,0
2011-01-11,6.5501,6.6365,6.4855,6.6296,3073344,0
2011-01-12,7.0972,7.4139,7.0685,7.4139,7939337,0
2011-01-13,7.9248,7.9466,7.8099,7.9248,10419838,0
2011-01-14,7.8603,8.1272,7.8316,8.1049,7709452,0
2011-01-18,8.2349,8.356,8.2131,8.2848,4963578,0
2011-01-19,8.4997,8.5382,8.3071,8.335,6851219,0
2011-01-20,8.48,8.5454,8.4083,8.5454,8002130,0
2011-01-21,8.8756,8.9266,8.7882,8.8831,6148042,0
2011-01-24,8.7882,8.9266,8.7745,8.8876,3911691,0
2011-01-25,8.5732,8.7021,8.565,8.7021,5043557,0
2011-01-26,8.6812,8.7828,8.6312,8.6514,3118099,0
2011-01-27,8.8405,9.0346,8.7964,8.962,8118007,0
2011-01-28,8.9478,8.9545,8.5732,8.6162,4346488,0
2011-01-31,8.9017,8.9545,8.8045,8.8349,2269002,0
2011-02-01,9.0693,9.3496,9.027,9.3216,5383574,0
2011-02-02,9.1128,9.2208,9.0618,9.1128,5543586,0
2011-02-03,8.8691,8.9266,8.6939,8.9266,4580772,0
2011-02-04,8.6514,8.732,8.5307,8.732,2592081,0
2011-02-07,8.6449,8.8246,8.6385,8.8037,2450929,0
2011-02-08,8.8607,8.9331,8.8108,8.9266,2949781,0
2011-02-09,8.8691,8.9827,8.8246,8.8831,2594132,0
2011-02-10,8.5382,8.6449,8.48,8.6162,2414437,0
2011-02-11,8.5507,8.7591,8.5228,8.7175,1714844,0
2011-02-14,8.5937,8.6514,8.4926,8.6018,2184633,0
2011-02-15,8.674,8.732,8.6162,8.674,1638139,0
2011-02-16,8.9478,9.1539,8.9331,9.1414,4079205,0
2011-02-18,9.0835,9.2062,9.0346,9.1845,6330569,0
2011-02-22,8.7665,8.8691,8.6385,8.6875,3942716,0
2011-02-23,8.6875,8.7828,8.6449,8.6875,2428488,0
2011-02-24,8.6658,8.724,8.5866,8.6939,3155023,0
2011-02-25,8.8246,8.8876,8.8172,8.8831,2019137,0
2011-02-28,8.9591,8.9865,8.8182,8.8542,1740553,0
2011-03-01,8.8738,8.8811,8.6258,8.6475,2689136,0
2011-03-02,8.7211,8.8079,8.6404,8.6692,1923490,0
2011-03-03,8.7427,8.8009,8.5586,8.7057,3634002,0
2011-03-04,8.5732,8.6162,8.4437,8.5155,3235689,0
2011-03-07,8.5228,8.565,8.335,8.4004,1748010,0
2011-03-08,8.349,8.4997,8.2779,8.4004,3409161,0
2011-03-09,8.5454,8.6162,8.5077,8.6018,3185837,0
2011-03-10,8.2594,8.362,8.2382,8.2968,3030981,0
2011-03-11,8.4356,8.539,8.4207,8.5085,3006640,0
2011-03-14,8.8876,8.9545,8.7882,8.9331,5573411,0
2011-03-15,8.5454,8.9892,8.4926,8.9545,6422927,0
2011-03-16,8.7456,8.7745,8.3221,8.4365,7736492,0
2011-03-17,8.7427,8.7856,8.6404,8.7211,2706758,0
2011-03-18,8.7927,8.8144,8.6404,8.6839,2608352,0
2011-03-21,8.8942,9.0985,8.8506,9.0844,3900798,0
2011-03-22,9.1634,9.2027,9.0194,9.0769,2692495,0
2011-03-23,8.9968,9.092,8.947,9.0628,2856311,0
2011-03-24,9.1308,9.246,9.0844,9.2382,2353804,0
2011-03-25,9.0769,9.1232,8.9827,9.0119,1955413,0
2011-03-28,9.0628,9.1308,9.0053,9.0053,2514679,0
2011-03-29,8.9321,8.9752,8.8673,8.962,1641495,0
2011-03-30,8.859,8.9173,8.8079,8.8942,2066226,0
2011-03-31,8.7029,8.7937,8.6812,8.7556,2394061,0
2011-04-01,8.8009,8.9404,8.7356,8.8942,1438647,0
2011-04-04,8.9827,9.0053,8.8858,8.909,1734677,0
2011-04-05,8.7927,8.859,8.7637,8.8144,1502380,0
2011-04-06,9.0985,9.2615,9.092,9.2615,2971481,0
2011-04-07,9.2615,9.3041,9.1634,9.2305,1626407,0
2011-04-08,9.2615,9.2731,9.1721,9.2305,1245175,0
2011-04-11,9.2305,9.2731,9.1634,9.195,823098,0
2011-04-12,9.341,9.3613,9.1308,9.195,1543283,0
2011-04-13,9.2082,9.2082,9.0354,9.0543,1583091,0
2011-04-14,8.845,8.9256,8.7484,8.8858,2122583,0
2011-04-15,8.6613,8.7856,8.6037,8.7356,1859830,0
2011-04-18,8.3273,8.4287,8.246,8.3924,2657876,0
2011-04-19,8.4862,8.539,8.4356,8.5085,1062516,0
2011-04-20,8.7283,8.7556,8.6839,8.7556,1574349,0
2011-04-21,8.845,8.909,8.7856,8.845,1499092,0
2011-04-25,8.8376,8.9024,8.8227,8.8673,842114,0
2011-04-26,8.9173,9.0053,8.8858,8.962,1583277,0
2011-04-27,9.1146,9.2382,9.027,9.2382,2037957,0
2011-04-28,9.3186,9.4206,9.2673,9.4127,3789805,0
2011-04-29,9.3772,9.392,9.3313,9.3468,1868346,0
2011-05-02,9.4581,9.4926,9.3782,9.3989,1181666,0
2011-05-03,9.3332,9.3989,9.2673,9.3486,889268,0
2011-05-04,9.4285,9.4581,9.1634,9.2082,1977650,0
2011-05-05,8.9535,8.9686,8.8144,8.845,2875624,0
2011-05-06,8.8858,8.947,8.6258,8.6839,5857337,0
2011-05-09,8.5085,8.6181,8.472,8.5956,2910740,0
2011-05-10,8.6181,8.7129,8.5516,8.7057,2793315,0
2011-05-11,8.6258,8.6404,8.4207,8.472,3964968,0
2011-05-12,8.465,8.574,8.3767,8.539,1964383,0
2011-05-13,8.3404,8.3542,8.1953,8.2382,2342422,0
2011-05-16,8.2382,8.4287,8.2245,8.2819,2163161,0
2011-05-17,8.3482,8.4287,8.2674,8.3767,3125444,0
2011-05-18,8.3847,8.5085,8.362,8.4862,1463507,0
2011-05-19,8.4926,8.5085,8.3696,8.48,1177743,0
2011-05-20,8.3192,8.3404,8.115,8.1219,2263929,0
2011-05-23,7.8957,7.9686,7.8664,7.9321,2423813,0
2011-05-24,7.9686,7.9831,7.8883,7.9396,1349651,0
2011-05-25,7.9612,8.085,7.9321,8.0196,1379097,0
2011-05-26,8.0566,8.1434,7.976,8.1295,1334503,0
2011-05-27,8.2674,8.2674,8.1577,8.1875,881508,0
2011-05-31,8.5209,8.5578,8.4464,8.5578,1496992,0
2011-06-01,8.3924,8.4075,8.1953,8.202,2614296,0
2011-06-02,8.4287,8.465,8.2968,8.3995,1484862,0
2011-06-03,8.2594,8.6037,8.2594,8.539,1963911,0
2011-06-06,8.3542,8.3924,8.2098,8.2245,1659867,0
2011-06-07,8.303,8.4135,8.2953,8.3325,1317949,0
2011-06-08,8.2366,8.2646,8.1399,8.1621,1608255,0
2011-06-09,8.1186,8.2366,8.0962,8.2073,894054,0
2011-06-10,8.1186,8.1263,7.8532,7.8973,2681755,0
2011-06-13,7.9396,7.976,7.8298,7.9396,2320675,0
2011-06-14,8.0784,8.1875,8.0633,8.0996,3449984,0
2011-06-15,7.8298,7.8809,7.5892,7.6547,4078005,0
2011-06-16,7.676,7.7573,7.6175,7.7353,2760642,0
2011-06-17,8.1399,8.303,8.0962,8.2577,4326395,0
2011-06-20,8.0633,8.2594,8.0566,8.2098,4103703,0
2011-06-21,8.3463,8.5006,8.3178,8.5006,2830219,0
2011-06-22,8.4067,8.465,8.303,8.3178,1748428,0
2011-06-23,7.8752,7.993,7.7278,7.9857,3987956,0
2011-06-24,7.8678,7.8678,7.676,7.7502,2976247,0
2011-06-27,7.8312,7.9635,7.8165,7.9122,2106530,0
2011-06-28,8.0299,8.1621,8.008,8.133,1675480,0
2011-06-29,8.2724,8.3108,8.1772,8.303,3225574,0
2011-06-30,8.3628,8.5822,8.3185,8.5668,2521962,0
2011-07-01,8.6485,8.8542,8.5822,8.8542,3090363,0
2011-07-05,8.6485,8.663,8.48,8.5677,3536044,0
2011-07-06,8.1848,8.2724,8.1186,8.2297,4032358,0
2011-07-07,8.4067,8.4067,8.2218,8.2646,2438666,0
2011-07-08,7.9564,7.9635,7.8089,7.9122,4294146,0
2011-07-11,7.4776,7.4996,7.3299,7.4186,8367121,0
2011-07-12,7.4186,7.5363,7.4039,7.4186,3590753,0
2011-07-13,7.4776,7.6396,7.3815,7.5731,6907174,0
2011-07-14,7.6466,7.7429,7.5217,7.5585,4036520,0
2011-07-15,7.5217,7.5806,7.4186,7.5144,4029530,0
2011-07-18,7.3742,7.4625,7.2343,7.3299,3315617,0
2011-07-19,7.3962,7.4625,7.3448,7.448,3024243,0
2011-07-20,7.7057,7.8678,7.6323,7.8383,6452882,0
2011-07-21,8.1917,8.3384,8.1694,8.2434,8732237,0
2011-07-22,8.1995,8.2218,8.0743,8.2073,3898638,0
2011-07-25,7.9414,7.9635,7.8312,7.8532,5642707,0
2011-07-26,7.8565,7.9835,7.8263,7.8938,2486924,0
2011-07-27,7.7205,7.7353,7.4186,7.47,6835784,0
2011-07-28,7.6542,7.7647,7.6101,7.6687,3651233,0
2011-07-29,7.595,7.7892,7.5577,7.6771,3442943,0
2011-08-01,7.6396,7.6687,7.2562,7.3448,5258495,0
2011-08-02,7.274,7.3413,6.9979,7.0051,4585227,0
2011-08-03,7.2343,7.2418,6.9837,7.1829,5235518,0
2011-08-04,6.9471,6.969,6.5566,6.5639,5656638,0
2011-08-05,6.8953,7.1829,6.6006,7.0059,15356912,0
2011-08-08,6.8072,6.9176,6.3208,6.3577,12744204,0
2011-08-09,6.5639,6.7922,6.2398,6.7847,9671811,0
2011-08-10,6.3871,6.3871,6.0189,6.0778,8601438,0
2011-08-11,5.9232,6.5566,5.9082,6.5124,6422231,0
2011-08-12,6.586,6.9101,6.4902,6.7554,4510478,0
2011-08-15,6.8072,6.9765,6.7995,6.9471,1354220,0
2011-08-16,6.7483,7.0059,6.7113,6.741,3000350,0
2011-08-17,6.8364,7.0059,6.8219,6.8733,1620842,0
2011-08-18,6.4606,6.5271,6.247,6.4756,3634561,0
2011-08-19,6.2988,6.4093,6.2694,6.3798,1829219,0
2011-08-22,6.4534,6.4534,6.2619,6.2766,1865534,0
2011-08-23,6.3355,6.4756,6.2326,6.4756,1436624,0
2011-08-24,6.3504,6.4756,6.3355,6.4681,1222628,0
2011-08-25,6.5049,6.5345,6.247,6.2988,1601607,0
2011-08-26,6.1954,6.3355,6.0997,6.2694,2393996,0
2011-08-29,6.4386,6.5639,6.4243,6.5493,1445948,0
2011-08-30,6.4828,6.5418,6.3944,6.4902,1046107,0
2011-08-31,6.5938,6.7148,6.5332,6.6996,1574160,0
2011-09-01,6.5566,6.741,6.5418,6.5493,1389081,0
2011-09-02,6.3518,6.3896,6.1931,6.2157,1082055,0
2011-09-06,5.7502,6.0343,5.6833,6.0343,1965826,0
2011-09-07,5.788,6.1312,5.7502,6.0865,3964541,0
2011-09-08,5.8995,6.0117,5.8475,5.9448,1110779,0
2011-09-09,5.5936,5.9149,5.4594,5.6159,3736662,0
2011-09-12,5.2672,5.5695,5.1714,5.5695,3612612,0
2011-09-13,5.3705,5.5695,5.3116,5.5177,6802733,0
2011-09-14,5.5987,5.7243,5.4221,5.6505,7610761,0
2011-09-15,5.9599,6.0334,5.8493,5.9968,4184359,0
2011-09-16,6.0865,6.0942,5.8549,6.0568,2162849,0
2011-09-19,5.8326,5.9149,5.7579,5.8774,1706954,0
2011-09-20,5.87,5.9372,5.7654,5.8995,1032309,0
2011-09-21,5.84,5.8625,5.5488,5.5785,2458641,0
2011-09-22,5.4365,5.6009,5.2725,5.6009,2045431,0
2011-09-23,5.4365,5.7206,5.3845,5.7206,1957540,0
2011-09-26,5.7804,6.079,5.6385,6.079,2166476,0
2011-09-27,6.1761,6.3703,6.1015,6.2658,3217852,0
2011-09-28,6.221,6.3104,5.9745,6.0044,1899532,0
2011-09-29,6.2359,6.3853,6.206,6.3629,2692734,0
2011-09-30,6.1379,6.2227,6.0533,6.0689,1559968,0
2011-10-03,5.9372,5.9671,5.6908,5.6983,4796566,0
2011-10-04,5.7431,6.1537,5.6983,6.1537,39381755,0
2011-10-05,6.0194,6.2436,5.9671,6.2436,2012239,0
2011-10-06,6.191,6.4449,6.1761,6.4449,1311340,0
2011-10-07,6.5719,6.5869,6.3478,6.4303,1689462,0
2011-10-10,6.5196,6.7213,6.4972,6.7063,1733385,0
2011-10-11,6.5122,6.6467,6.4824,6.6467,1135650,0
2011-10-12,6.938,6.9677,6.8485,6.9304,2158147,0
2011-10-13,6.6318,6.7737,6.5419,6.7362,2153658,0
2011-10-14,6.7362,6.8036,6.6467,6.7587,806001,0
2011-10-17,6.7362,6.7362,6.4524,6.5271,1709727,0
2011-10-18,6.4303,6.7661,6.3331,6.7661,1384642,0
2011-10-19,6.6467,6.6764,6.4897,6.5271,1440027,0
2011-10-20,6.5419,6.5571,6.1987,6.3777,6511393,0
2011-10-21,6.5047,6.5869,6.4674,6.5869,1636313,0
2011-10-24,6.5047,6.6839,6.4972,6.6764,1441426,0
2011-10-25,6.5571,6.5941,6.4078,6.4449,2825091,0
2011-10-26,6.5795,6.6017,6.3703,6.5795,1368591,0
2011-10-27,7.2142,7.4234,7.1545,7.4234,4112290,0
2011-10-28,7.274,7.3561,7.2066,7.3187,6398245,0
2011-10-31,7.1162,7.1316,6.7542,6.7542,3297502,0
2011-11-01,6.2509,6.5496,6.1687,6.4602,4365620,0
2011-11-02,6.4449,6.4449,6.2583,6.3929,1586568,0
2011-11-03,6.4972,6.5869,6.2955,6.5346,1405900,0
2011-11-04,6.3746,6.4047,6.2157,6.4047,2483580,0
2011-11-07,6.3777,6.3853,6.1987,6.3629,942090,0
2011-11-08,6.3703,6.4449,6.2733,6.4078,870538,0
2011-11-09,6.0194,6.1015,5.8625,5.8774,2708657,0
2011-11-10,6.0865,6.109,5.9596,6.0491,928298,0
2011-11-11,6.2583,6.3853,6.2436,6.3181,973882,0
2011-11-14,6.1238,6.1388,6.0194,6.064,975256,0
2011-11-15,5.8925,5.997,5.8475,5.9372,1439106,0
2011-11-16,5.9372,6.0416,5.8849,5.8995,1571152,0
2011-11-17,5.9296,5.9894,5.8102,5.8849,5483678,0
2011-11-18,6.0044,6.0416,5.9149,6.0117,945295,0
2011-11-21,5.8326,5.8849,5.7729,5.8849,1046443,0
2011-11-22,5.7058,5.7431,5.6234,5.7357,1708761,0
2011-11-23,5.6385,5.6385,5.4292,5.4665,1954046,0
2011-11-25,5.4665,5.5488,5.4292,5.519,1404208,0
2011-11-28,5.8995,5.9149,5.7953,5.8625,1644326,0
2011-11-29,5.8995,5.9372,5.8178,5.8625,1122574,0
2011-11-30,6.2227,6.2998,6.1611,6.292,3207062,0
2011-12-01,6.2359,6.3033,6.191,6.2286,1289740,0
2011-12-02,6.5571,6.5795,6.3553,6.3703,1900754,0
2011-12-05,6.6764,6.6839,6.5047,6.5271,1813296,0
2011-12-06,6.6317,6.76,6.6089,6.6844,1352439,0
2011-12-07,6.4501,6.6543,6.3971,6.6164,1349384,0
2011-12-08,6.4198,6.4501,6.2157,6.2838,1769370,0
2011-12-09,6.3553,6.5869,6.3553,6.5047,2452261,0
2011-12-12,6.2134,6.2286,6.1162,6.1836,822073,0
2011-12-13,6.0268,6.0865,5.788,5.8475,2231092,0
2011-12-14,5.87,5.9149,5.788,5.8029,2060021,0
2011-12-15,6.0343,6.0343,5.8849,5.8995,2921652,0
2011-12-16,5.9435,5.9812,5.8679,5.8906,1140949,0
2011-12-19,6.0416,6.0865,5.9224,5.9224,1406882,0
2011-12-20,6.206,6.3255,6.191,6.3255,3100662,0
2011-12-21,6.2807,6.3033,6.1761,6.2955,1821996,0
2011-12-22,6.3139,6.382,6.2913,6.382,1212900,0
2011-12-23,6.4123,6.4273,6.3669,6.4273,456905,0
2011-12-27,6.3746,6.435,6.3746,6.3746,803160,0
2011-12-28,6.3593,6.3669,6.1324,6.1704,663597,0
2011-12-29,6.0871,6.3291,6.0871,6.3064,802141,0
2011-12-30,6.3255,6.4674,6.3033,6.4004,1376879,0
2012-01-03,6.541,6.6695,6.5255,6.6164,2326033,0
2012-01-04,6.382,6.4426,6.3216,6.382,1873507,0
2012-01-05,6.0645,6.1174,5.9587,6.072,2385659,0
2012-01-06,6.0268,6.0492,5.8226,5.8906,1340524,0
2012-01-09,5.9207,5.9435,5.6712,5.7546,1531797,0
2012-01-10,5.9965,6.0569,5.9587,6.0417,1064315,0
2012-01-11,6.0492,6.072,5.9737,6.0645,505572,0
2012-01-12,6.2459,6.261,6.1024,6.2007,2917319,0
2012-01-13,6.1628,6.1779,6.0268,6.1478,1500525,0
2012-01-17,6.1931,6.2913,6.1628,6.2384,753733,0
2012-01-18,6.2535,6.3064,6.1931,6.299,799969,0
2012-01-19,6.5559,6.6164,6.4426,6.6089,1348433,0
2012-01-20,6.5559,6.692,6.5559,6.677,838657,0
2012-01-23,6.7752,6.8208,6.6468,6.7072,1217212,0
2012-01-24,6.6011,6.7148,6.5635,6.692,399833,0
2012-01-25,6.6468,6.8132,6.6089,6.7752,455776,0
2012-01-26,6.9189,6.9341,6.8055,6.8358,795780,0
2012-01-27,6.7829,6.9038,6.7752,6.8813,584789,0
2012-01-30,6.6317,6.7072,6.6011,6.6695,804849,0
2012-01-31,6.708,6.7233,6.5692,6.6233,604331,0
2012-02-01,6.8281,6.8961,6.76,6.7675,793010,0
2012-02-02,6.9114,6.9944,6.8961,6.9566,931150,0
2012-02-03,6.9265,7.1836,6.9265,7.1382,8389320,0
2012-02-06,7.0853,7.1836,7.0625,7.1535,621874,0
2012-02-07,7.108,7.3046,7.0625,7.2518,5465499,0
2012-02-08,7.3199,7.3573,7.2289,7.3424,3680230,0
2012-02-09,7.3346,7.3726,7.282,7.3499,1974382,0
2012-02-10,7.123,7.1685,7.0703,7.1458,645696,0
2012-02-13,7.1759,7.1911,7.1156,7.1836,1592532,0
2012-02-14,7.108,7.123,6.9872,7.0853,687428,0
2012-02-15,7.0703,7.0703,6.9416,6.9721,1101827,0
2012-02-16,6.6468,6.8583,6.6241,6.8358,2784718,0
2012-02-17,6.9114,6.9341,6.8208,6.9038,1572716,0
2012-02-21,7.055,7.108,7.0097,7.0474,1342952,0
2012-02-22,6.9872,6.9872,6.8658,6.8961,737768,0
2012-02-23,6.7981,6.8735,6.7374,6.8658,763659,0
2012-02-24,6.8508,6.9341,6.8208,6.8961,927634,0
2012-02-27,6.7526,6.8735,6.7148,6.8658,780035,0
2012-02-28,6.8055,6.8961,6.7675,6.8813,868626,0
2012-02-29,6.9425,6.9973,6.7709,6.8021,1220921,0
2012-03-01,6.8735,6.9265,6.8358,6.8888,942439,0
2012-03-02,6.8235,6.839,6.7542,6.8235,5019156,0
2012-03-05,6.7148,6.7148,6.6393,6.692,3770601,0
2012-03-06,6.3614,6.3923,6.2303,6.2611,8299185,0
2012-03-07,6.2227,6.3076,6.1689,6.3076,2637897,0
2012-03-08,6.4538,6.5846,6.3923,6.5231,1839860,0
2012-03-09,6.4273,6.4653,6.3746,6.3971,1292722,0
2012-03-12,6.3291,6.3291,6.2157,6.261,2839616,0
2012-03-13,6.3139,6.5183,6.2762,6.5031,1669242,0
2012-03-14,6.4576,6.4728,6.3593,6.3971,1591635,0
2012-03-15,6.3593,6.5106,6.3367,6.5031,3395861,0
2012-03-16,6.541,6.6468,6.5183,6.6317,1206625,0
2012-03-19,6.677,6.8055,6.6618,6.7148,1989406,0
2012-03-20,6.6543,6.7298,6.6011,6.6844,1400855,0
2012-03-21,6.5787,6.5938,6.3896,6.4501,1167145,0
2012-03-22,6.2838,6.3139,6.2384,6.2913,1918471,0
2012-03-23,6.1843,6.2767,6.1072,6.2611,4637512,0
2012-03-26,6.1854,6.2384,6.1628,6.2081,3718371,0
2012-03-27,6.2157,6.2157,6.072,6.0948,1985008,0
2012-03-28,6.072,6.0793,5.8828,5.9435,4640815,0
2012-03-29,5.8679,5.936,5.8375,5.936,2352341,0
2012-03-30,6.0116,6.0645,5.8906,6.0417,3328687,0
2012-04-02,5.8763,6.0689,5.8534,6.0303,2002048,0
2012-04-03,5.9069,5.9226,5.6605,5.7069,3712584,0
2012-04-04,5.6143,5.6299,5.5295,5.5988,2601098,0
2012-04-05,5.476,5.5836,5.4603,5.5066,1185104,0
2012-04-09,5.4295,5.4911,5.3755,5.4371,2088893,0
2012-04-10,5.4449,5.4449,5.2524,5.2524,4409214,0
2012-04-11,5.5527,5.5913,5.4528,5.4988,4108419,0
2012-04-12,5.4144,5.5372,5.3755,5.4988,2147076,0
2012-04-13,5.3986,5.3986,5.2293,5.2755,3065683,0
2012-04-16,5.3217,5.3369,5.191,5.2601,1853003,0
2012-04-17,5.2831,5.4449,5.2678,5.4144,3786203,0
2012-04-18,5.2215,5.3294,5.2061,5.237,2913476,0
2012-04-19,5.0752,5.1214,4.9521,4.9829,3332966,0
2012-04-20,5.1292,5.2061,5.1062,5.1598,6573678,0
2012-04-23,5.0213,5.0905,4.9829,5.0752,2566159,0
2012-04-24,5.1062,5.2445,5.0905,5.191,2697807,0
2012-04-25,5.4449,5.4603,5.2678,5.3369,3197162,0
2012-04-26,5.2061,5.2678,5.1755,5.2601,2487578,0
2012-04-27,5.3217,5.3369,5.237,5.2909,1759663,0
2012-04-30,5.2755,5.2831,5.1755,5.1986,1334738,0
2012-05-01,5.2445,5.2755,5.2061,5.2601,1260414,0
2012-05-02,4.9364,5.0291,4.9137,5.0058,2844756,0
2012-05-03,4.9364,4.9751,4.8905,4.9213,2796653,0
2012-05-04,5.0597,5.1062,5.0139,5.0522,3895576,0
2012-05-07,5.1598,5.3369,5.1524,5.3217,2837822,0
2012-05-08,5.2984,5.3369,5.2138,5.2831,2403949,0
2012-05-09,4.8981,5.0445,4.8828,4.9906,3281004,0
2012-05-10,5.3294,5.3602,5.2293,5.2445,3011607,0
2012-05-11,5.0522,5.2678,5.0368,5.1524,5011518,0
2012-05-14,4.9675,4.9906,4.9364,4.9444,2888281,0
2012-05-15,4.8672,4.9057,4.767,4.7748,2240657,0
2012-05-16,4.8828,4.9364,4.7363,4.7363,2346192,0
2012-05-17,4.6827,4.6978,4.5902,4.5976,1709360,0
2012-05-18,4.8288,4.8519,4.767,4.821,3341315,0
2012-05-21,4.7363,4.8363,4.6978,4.8288,4047465,0
2012-05-22,4.8594,4.9364,4.7905,4.8363,1680308,0
2012-05-23,4.7363,4.7519,4.6132,4.7288,2072260,0
2012-05-24,4.7748,4.8135,4.6978,4.7595,1172570,0
2012-05-25,4.7056,4.7595,4.6978,4.7134,1155919,0
2012-05-29,4.4976,4.513,4.4361,4.4745,3787760,0
2012-05-30,4.4361,4.4437,4.3282,4.3358,4086729,0
2012-05-31,4.3513,4.4361,4.2898,4.4051,2782725,0
2012-06-01,4.4361,4.4745,4.359,4.3974,2547877,0
2012-06-04,4.6827,4.7134,4.6132,4.6438,3440575,0
2012-06-05,4.6855,4.7481,4.6309,4.6698,2043801,0
2012-06-06,4.7326,4.8965,4.7013,4.8887,2309282,0
2012-06-07,5.0214,5.0448,4.8731,4.8887,1773688,0
2012-06-08,4.8519,5.0139,4.8288,4.9751,1846316,0
2012-06-11,5.1598,5.1598,4.8594,4.8672,2818413,0
2012-06-12,4.9675,4.9829,4.8594,4.9829,1765746,0
2012-06-13,4.9675,5.083,4.9444,5.0291,1436766,0
2012-06-14,5.0368,5.1292,5.0213,5.0905,2088760,0
2012-06-15,5.037,5.123,4.9901,5.123,2533715,0
2012-06-18,4.9137,4.929,4.8288,4.8594,2141558,0
2012-06-19,4.929,5.083,4.929,5.0291,3694972,0
2012-06-20,5.1139,5.2678,5.0982,5.2061,2130782,0
2012-06-21,5.2909,5.3061,4.9981,5.0058,2913561,0
2012-06-22,5.2947,5.3183,5.1461,5.2322,2498654,0
2012-06-25,4.9597,4.9675,4.821,4.8363,2193828,0
2012-06-26,4.8672,4.8749,4.7363,4.8135,1731160,0
2012-06-27,4.7948,4.8965,4.7714,4.8574,2640467,0
2012-06-28,4.881,4.9901,4.8419,4.9824,2943007,0
2012-06-29,5.3369,5.4528,5.314,5.4449,4477221,0
2012-07-02,5.4352,5.4743,5.3571,5.4664,2956171,0
2012-07-03,5.4431,5.568,5.4197,5.4899,3380564,0
2012-07-05,5.1931,5.2166,5.0918,5.154,2906478,0
2012-07-06,4.8419,4.9121,4.826,4.8887,2316004,0
2012-07-09,4.8027,4.8419,4.7639,4.8419,1779853,0
2012-07-10,4.9199,4.9434,4.7793,4.8106,3568320,0
2012-07-11,4.881,4.9511,4.8731,4.9276,2514983,0
2012-07-12,4.787,4.8419,4.7326,4.8419,2406136,0
2012-07-13,4.7639,4.865,4.7481,4.8574,2745423,0
2012-07-16,4.7089,4.7481,4.6543,4.7089,2482162,0
2012-07-17,4.7948,4.8106,4.6698,4.787,1779708,0
2012-07-18,4.7089,4.7793,4.7013,4.7481,1412375,0
2012-07-19,4.7639,4.8106,4.7326,4.7948,1163636,0
2012-07-20,4.5449,4.6466,4.3732,4.3887,6740795,0
2012-07-23,4.2716,4.4591,4.2404,4.4279,2737719,0
2012-07-24,4.2796,4.2874,4.1389,4.1702,2964246,0
2012-07-25,4.2169,4.256,4.1624,4.2327,2849400,0
2012-07-26,4.5686,4.7326,4.5529,4.7013,3505146,0
2012-07-27,4.8106,5.1151,4.7948,5.084,7444053,0
2012-07-30,5.0528,5.1854,5.0292,5.123,3852092,0
2012-07-31,5.037,5.0996,4.9979,5.037,2142394,0
2012-08-01,5.037,5.2713,5.0056,5.2556,6421374,0
2012-08-02,4.7013,4.8731,4.662,4.7168,14471695,0
2012-08-03,4.9824,5.2478,4.9746,5.2478,4877696,0
2012-08-06,5.3729,5.5057,5.3651,5.3651,2060225,0
2012-08-07,5.5057,5.5838,5.4899,5.5135,1707818,0
2012-08-08,5.451,5.5369,5.4197,5.5289,1165286,0
2012-08-09,5.4274,5.4899,5.3884,5.4274,901995,0
2012-08-10,5.3963,5.4352,5.3338,5.4119,1151332,0
2012-08-13,5.4821,5.5289,5.3884,5.4664,717479,0
2012-08-14,5.5057,5.5135,5.451,5.4664,3740522,0
2012-08-15,5.4664,5.5135,5.4664,5.5057,483315,0
2012-08-16,5.6149,5.7632,5.6072,5.7244,1486885,0
2012-08-17,5.7712,5.8024,5.7319,5.7868,2183578,0
2012-08-20,5.6617,5.6931,5.5992,5.6696,795115,0
2012-08-21,5.6774,5.7946,5.6774,5.7398,694717,0
2012-08-22,5.6617,5.7165,5.6072,5.7009,618328,0
2012-08-23,5.5524,5.6149,5.4588,5.5524,936132,0
2012-08-24,5.4821,5.6149,5.4274,5.5838,1125638,0
2012-08-27,5.6306,5.7244,5.6072,5.6539,1402392,0
2012-08-28,5.6383,5.7712,5.6306,5.7244,3734765,0
2012-08-29,5.6931,5.7319,5.6696,5.7086,2885176,0
2012-08-30,5.6617,5.6696,5.568,5.5992,1675338,0
2012-08-31,5.8415,5.935,5.7555,5.8804,3073218,0
2012-09-04,5.9272,6.0053,5.8881,5.9896,2646883,0
2012-09-05,5.9507,5.9819,5.9039,5.9272,3155421,0
2012-09-06,6.0209,6.3022,6.0209,6.2788,3188728,0
2012-09-07,6.3881,6.4661,6.3568,6.4582,1892000,0
2012-09-10,6.3568,6.505,6.3412,6.4035,2446751,0
2012-09-11,6.4035,6.5912,6.4035,6.5679,2682017,0
2012-09-12,6.6613,6.6923,6.5912,6.6457,1363767,0
2012-09-13,6.505,6.7472,6.4505,6.7003,3941318,0
2012-09-14,6.8174,6.9112,6.7394,6.7472,1797487,0
2012-09-17,6.7942,6.8645,6.7317,6.7709,1633306,0
2012-09-18,6.5912,6.6066,6.5287,6.5679,1252099,0
2012-09-19,6.5364,6.6146,6.4819,6.5833,1205500,0
2012-09-20,6.3255,6.3802,6.3022,6.3412,4478923,0
2012-09-21,6.5287,6.5912,6.4973,6.505,2048069,0
2012-09-24,6.4582,6.552,6.4269,6.5129,821024,0
2012-09-25,6.5599,6.5991,6.4035,6.4035,1143453,0
2012-09-26,6.2325,6.256,6.1296,6.193,1875028,0
2012-09-27,6.2325,6.3667,6.1611,6.2876,1217361,0
2012-09-28,6.1849,6.193,6.098,6.1296,2418061,0
2012-10-01,6.193,6.2402,6.1058,6.1216,1247727,0
2012-10-02,6.3272,6.3432,6.2087,6.2402,1228536,0
2012-10-03,6.1691,6.2087,6.1136,6.177,765619,0
2012-10-04,6.2008,6.2325,6.1453,6.193,598174,0
2012-10-05,6.2798,6.4776,6.2798,6.3667,1937163,0
2012-10-08,6.351,6.3591,6.2876,6.3272,729906,0
2012-10-09,6.2166,6.2166,6.0822,6.0822,1070415,0
2012-10-10,6.0268,6.0742,5.9713,6.0109,1465392,0
2012-10-11,6.1216,6.2087,6.0899,6.1136,1898945,0
2012-10-12,6.1296,6.1611,6.0503,6.0584,2002247,0
2012-10-15,6.098,6.1534,6.0426,6.1136,551133,0
2012-10-16,6.4302,6.5566,6.4145,6.517,1800010,0
2012-10-17,6.7939,6.8967,6.7623,6.8571,2030214,0
2012-10-18,6.7939,6.9205,6.778,6.8175,1205290,0
2012-10-19,6.7307,6.7307,6.5488,6.5566,1089375,0
2012-10-22,6.5724,6.6277,6.517,6.5805,431081,0
2012-10-23,6.3827,6.4697,6.3272,6.4616,778697,0
2012-10-24,6.4616,6.4855,6.3747,6.4064,534074,0
2012-10-25,6.4222,6.4222,6.3272,6.3747,513664,0
2012-10-26,6.335,6.4064,6.3272,6.3747,524233,0
2012-10-31,6.5012,6.6277,6.4538,6.5645,1030954,0
2012-11-01,6.62,6.6516,6.5328,6.5724,657927,0
2012-11-02,6.6119,6.6119,6.517,6.5488,637620,0
2012-11-05,6.4064,6.4145,6.3432,6.3983,889220,0
2012-11-06,6.3747,6.4616,6.3272,6.4145,523977,0
2012-11-07,6.2325,6.2402,6.098,6.193,1082223,0
2012-11-08,6.1296,6.2876,6.0742,6.1296,1345002,0
2012-11-09,5.9873,6.1453,5.9791,6.098,729106,0
2012-11-12,6.0426,6.1058,6.0189,6.0584,595197,0
2012-11-13,6.0503,6.3037,6.0268,6.1691,948014,0
2012-11-14,6.335,6.3591,6.1849,6.2008,1187269,0
2012-11-15,6.3115,6.3747,6.2641,6.2876,762088,0
2012-11-16,6.256,6.272,6.1296,6.2244,826013,0
2012-11-19,6.2087,6.3432,6.2087,6.3115,796489,0
2012-11-20,6.3037,6.3827,6.272,6.335,555031,0
2012-11-21,6.4064,6.438,6.3827,6.4064,412562,0
2012-11-23,6.5409,6.5961,6.5328,6.5961,448182,0
2012-11-26,6.5328,6.5883,6.5328,6.5883,1595939,0
2012-11-27,6.5409,6.5645,6.4697,6.4776,1510867,0
2012-11-28,6.3827,6.5961,6.351,6.5328,2039091,0
2012-11-29,6.6516,6.6913,6.6119,6.6595,677835,0
2012-11-30,6.6595,6.7226,6.6436,6.6831,1380274,0
2012-12-03,6.6831,6.7226,6.6277,6.6595,778697,0
2012-12-04,6.7226,6.7544,6.699,6.7148,1139980,0
2012-12-05,6.7544,6.8175,6.7226,6.802,1044159,0
2012-12-06,6.7858,6.8175,6.7307,6.802,454126,0
2012-12-07,6.7384,6.7544,6.6595,6.7544,1532636,0
2012-12-10,6.5805,6.6595,6.5566,6.6277,662432,0
2012-12-11,6.7544,6.8255,6.7464,6.8255,685872,0
2012-12-12,6.8255,6.9996,6.8255,6.8888,1154775,0
2012-12-13,6.9126,6.9679,6.8888,6.9205,452920,0
2012-12-14,6.9757,7.0786,6.9679,7.0232,1768094,0
2012-12-17,7.0391,7.1104,7.0391,7.1025,523447,0
2012-12-18,7.1261,7.2211,7.1181,7.205,889244,0
2012-12-19,7.3555,7.379,7.2448,7.2686,2273579,0
2012-12-20,7.2686,7.3711,7.2528,7.3711,1687857,0
2012-12-21,7.1894,7.3555,7.1816,7.3555,1233548,0
2012-12-24,7.4662,7.482,7.2607,7.2922,324456,0
2012-12-26,7.2763,7.3319,7.2211,7.2607,580296,0
2012-12-27,7.3711,7.387,7.2922,7.3711,596506,0
2012-12-28,7.2131,7.2528,7.1654,7.2211,930230,0
2012-12-31,7.2211,7.4899,7.2131,7.4503,2321179,0
2013-01-02,7.5768,7.5929,7.5055,7.5689,1119408,0
2013-01-03,7.4899,7.5055,7.4425,7.4662,492592,0
2013-01-04,7.4978,7.6008,7.482,7.5689,488190,0
2013-01-07,7.6047,7.6607,7.5809,7.6287,494404,0
2013-01-08,7.7088,7.7249,7.6447,7.6607,473679,0
2013-01-09,7.7647,7.9807,7.7647,7.9727,2964446,0
2013-01-10,8.0608,8.1561,8.0523,8.1254,2734998,0
2013-01-11,8.2288,8.2519,8.197,8.2049,639508,0
2013-01-14,8.2366,8.276,8.1322,8.2519,701455,0
2013-01-15,8.1254,8.3012,8.1091,8.2925,861835,0
2013-01-16,8.2049,8.2925,8.197,8.2442,603147,0
2013-01-17,8.3255,8.3482,8.2288,8.2925,1901391,0
2013-01-18,8.276,8.3255,8.2049,8.276,853725,0
2013-01-22,8.2211,8.276,8.1806,8.2442,707435,0
2013-01-23,8.1561,8.1885,8.1007,8.1645,625141,0
2013-01-24,8.2211,8.3325,8.2049,8.2925,999765,0
2013-01-25,8.4128,8.4517,8.3637,8.4287,1247991,0
2013-01-28,8.4128,8.4128,8.3178,8.3637,618397,0
2013-01-29,8.2442,8.3482,8.2288,8.3178,883007,0
2013-01-30,8.1399,8.2366,8.1399,8.197,874240,0
2013-01-31,7.9886,8.0523,7.8846,7.9008,2011466,0
2013-02-01,7.8526,8.0361,7.7729,8.0045,1943128,0
2013-02-04,7.7487,7.7729,7.5169,7.5328,3467280,0
2013-02-05,7.6845,7.7886,7.6367,7.7647,2466637,0
2013-02-06,7.6447,7.7647,7.6287,7.7647,1689231,0
2013-02-07,7.7886,7.8047,7.5409,7.6127,1070338,0
2013-02-08,7.8206,7.9486,7.8126,7.9245,1695903,0
2013-02-11,7.9087,7.9168,7.8286,7.8446,1563469,0
2013-02-12,8.0767,8.2925,8.0361,8.2131,3425891,0
2013-02-13,8.3178,8.356,8.2211,8.2288,2001003,0
2013-02-14,7.9567,8.1322,7.9405,8.1091,1378623,0
2013-02-15,8.1399,8.1561,7.9807,7.9966,3178998,0
2013-02-19,8.1168,8.2131,8.1007,8.1885,1051463,0
2013-02-20,8.1721,8.197,7.9886,8.0045,1143588,0
2013-02-21,7.8766,7.9245,7.7729,7.8766,3661929,0
2013-02-22,7.9567,8.0929,7.8846,8.0843,3528633,0
2013-02-25,8.276,8.309,7.461,7.461,5478463,0
2013-02-26,7.6607,7.7487,7.4929,7.6127,6053229,0
2013-02-27,7.5966,7.8367,7.5809,7.8047,1846960,0
2013-02-28,7.7407,7.8367,7.7167,7.7647,1015173,0
2013-03-01,7.5328,7.6367,7.4528,7.6047,1871230,0
2013-03-04,7.5729,7.7487,7.5568,7.7487,1472250,0
2013-03-05,7.7167,7.7806,7.7088,7.7328,1110741,0
2013-03-06,7.8286,7.8367,7.6686,7.7249,1072190,0
2013-03-07,7.7806,7.8446,7.7567,7.8126,864934,0
2013-03-08,7.9405,8.0288,7.9087,7.9807,1955357,0
2013-03-11,7.9486,8.0288,7.9245,8.0125,851740,0
2013-03-12,8.0208,8.0447,7.8766,7.8927,532069,0
2013-03-13,7.8686,7.9325,7.8047,7.9245,1190628,0
2013-03-14,8.0447,8.1007,7.9886,8.0843,1357633,0
2013-03-15,8.1091,8.1561,8.0523,8.0843,1522005,0
2013-03-18,7.7088,7.9008,7.7008,7.7567,3485898,0
2013-03-19,7.6845,7.7008,7.3489,7.461,4152375,0
2013-03-20,7.7008,7.7249,7.5888,7.6447,2202609,0
2013-03-21,7.5568,7.7008,7.4849,7.5729,1336510,0
2013-03-22,7.6367,7.6766,7.5568,7.6127,1478141,0
2013-03-25,7.5809,7.5888,7.1169,7.2369,3825787,0
2013-03-26,7.077,7.1411,6.9649,7.0371,3291753,0
2013-03-27,6.837,6.9972,6.8052,6.9649,2985422,0
2013-03-28,7.0212,7.0612,6.9089,7.0132,2645033,0
2013-04-01,7.0051,7.0292,6.885,6.925,2192945,0
2013-04-02,6.9813,7.1169,6.973,7.077,2373148,0
2013-04-03,7.0223,7.0305,6.8438,6.9167,1785477,0
2013-04-04,6.9167,6.9734,6.8032,6.941,1453229,0
2013-04-05,6.8193,6.941,6.7709,6.9247,1143657,0
2013-04-08,6.9247,6.9329,6.7627,6.8762,4191013,0
2013-04-09,7.0305,7.1761,6.998,7.1276,1657793,0
2013-04-10,7.3627,7.4925,7.3627,7.395,2112133,0
2013-04-11,7.4032,7.468,7.3545,7.4277,1883585,0
2013-04-12,7.2816,7.3627,7.2247,7.3545,3392204,0
2013-04-15,7.2167,7.2653,7.0949,7.1276,2498535,0
2013-04-16,7.2977,7.3384,7.2247,7.306,1209929,0
2013-04-17,7.2247,7.2572,7.0709,7.168,1224785,0
2013-04-18,7.168,7.1924,7.0464,7.1356,1391912,0
2013-04-19,7.2247,7.2977,7.2006,7.2411,798493,0
2013-04-22,7.306,7.4115,7.2653,7.3627,1109857,0
2013-04-23,7.5978,7.7194,7.5734,7.687,2842417,0
2013-04-24,7.6628,7.7601,7.6545,7.7113,718174,0
2013-04-25,7.6301,7.7274,7.6059,7.6789,1084337,0
2013-04-26,7.5653,7.6709,7.5492,7.6709,1134407,0
2013-04-29,7.8005,7.9224,7.7681,7.8735,2328265,0
2013-04-30,7.8977,7.9465,7.8574,7.9465,1634111,0
2013-05-01,7.8897,7.9789,7.8005,7.825,822373,0
2013-05-02,7.7274,7.8574,7.7113,7.8574,1230230,0
2013-05-03,7.9059,7.9952,7.8654,7.8897,1895126,0
2013-05-06,7.8574,7.9141,7.8005,7.8897,1385608,0
2013-05-07,8.0115,8.0276,7.9224,7.9869,1297864,0
2013-05-08,8.0276,8.0843,7.9546,8.0759,3195505,0
2013-05-09,8.0759,8.1007,8.0033,8.0033,2705215,0
2013-05-10,7.9059,7.9224,7.8168,7.9141,960207,0
2013-05-13,7.7601,7.8168,7.7033,7.8005,827218,0
2013-05-14,7.7519,7.8168,7.7519,7.7844,2662861,0
2013-05-15,7.7355,7.825,7.5818,7.825,4575050,0
2013-05-16,7.7601,7.7925,7.7033,7.7113,800067,0
2013-05-17,7.6382,7.7681,7.6142,7.7601,1212934,0
2013-05-20,7.5818,7.687,7.5734,7.6464,929094,0
2013-05-21,7.5248,7.5818,7.4439,7.5653,1102583,0
2013-05-22,7.4844,7.6059,7.3545,7.395,2093228,0
2013-05-23,7.4195,7.5653,7.387,7.5492,1465656,0
2013-05-24,7.4115,7.5087,7.387,7.5087,667625,0
2013-05-28,7.7194,7.7439,7.5978,7.6301,921830,0
2013-05-29,7.6628,7.7033,7.6222,7.6952,688753,0
2013-05-30,7.7113,7.7762,7.6789,7.7519,726294,0
2013-05-31,7.6578,7.6908,7.5582,7.5665,1001222,0
2013-06-03,7.6142,7.687,7.5571,7.6789,1429943,0
2013-06-04,7.6952,7.7519,7.6301,7.6789,1622271,0
2013-06-05,7.6709,7.6709,7.5492,7.5653,782202,0
2013-06-06,7.5087,7.5734,7.4357,7.5492,1367073,0
2013-06-07,7.4762,7.5734,7.4032,7.533,779498,0
2013-06-10,7.4844,7.4844,7.3627,7.4762,2334250,0
2013-06-11,7.233,7.3384,7.2006,7.2572,1605854,0
2013-06-12,7.4357,7.4439,7.2247,7.2492,1044487,0
2013-06-13,7.2411,7.3545,7.2087,7.3464,1617675,0
2013-06-14,7.3139,7.3545,7.2167,7.2247,1545775,0
2013-06-17,7.3789,7.4277,7.2896,7.3545,1458380,0
2013-06-18,7.4277,7.4519,7.387,7.4115,703455,0
2013-06-19,7.3222,7.3464,7.152,7.16,1296120,0
2013-06-20,6.9653,6.9734,6.8438,6.8842,2234115,0
2013-06-21,6.86,6.8762,6.6898,6.7627,2939822,0
2013-06-24,6.6247,6.7788,6.5924,6.6898,2196303,0
2013-06-25,6.8032,6.8438,6.6979,6.8113,3163930,0
2013-06-26,6.998,7.0385,6.941,6.9896,1170364,0
2013-06-27,6.8842,6.9491,6.8519,6.9329,3018172,0
2013-06-28,6.7951,6.8519,6.7709,6.8193,953015,0
2013-07-01,6.8842,6.9896,6.8762,6.9005,1640934,0
2013-07-02,6.86,6.8924,6.7627,6.8032,1246677,0
2013-07-03,6.6898,6.8275,6.6491,6.8032,774108,0
2013-07-05,6.7973,6.8385,6.7399,6.8221,1727903,0
2013-07-08,6.8876,6.9451,6.8795,6.9286,2766280,0
2013-07-09,6.9041,6.9205,6.7399,6.8139,2274233,0
2013-07-10,6.7645,6.8958,6.7399,6.8302,2377541,0
2013-07-11,6.8958,6.9616,6.8385,6.9451,1071787,0
2013-07-12,6.7399,6.8221,6.699,6.8221,2075922,0
2013-07-15,6.8302,6.8795,6.7973,6.863,978816,0
2013-07-16,6.7563,6.7893,6.6744,6.7481,1919497,0
2013-07-17,6.8221,6.8465,6.7645,6.8139,1270635,0
2013-07-18,6.8795,7.0191,6.8795,6.9943,1329616,0
2013-07-19,6.9534,7.0109,6.9286,6.9779,872736,0
2013-07-22,6.9862,7.1094,6.9534,7.0846,13451435,0
2013-07-23,7.2489,7.2897,7.2077,7.257,6689397,0
2013-07-24,7.4048,7.4456,7.3639,7.4048,2360557,0
2013-07-25,7.4705,7.6429,7.4622,7.6265,3321790,0
2013-07-26,7.7005,7.766,7.6675,7.7415,3246674,0
2013-07-29,7.6841,7.7168,7.6592,7.7168,1250934,0
2013-07-30,7.7086,7.7252,7.6511,7.6923,1070286,0
2013-07-31,7.7086,7.807,7.7005,7.7578,1092675,0
2013-08-01,7.799,7.8483,7.766,7.8319,1343457,0
2013-08-02,7.807,7.9139,7.799,7.9056,2910535,0
2013-08-05,7.8319,7.8483,7.799,7.84,2414851,0
2013-08-06,7.8564,7.8646,7.7334,7.7908,2415184,0
2013-08-07,7.766,7.8729,7.7497,7.8564,1218145,0
2013-08-08,7.9713,8.07,7.9466,8.0289,1328779,0
2013-08-09,8.1279,8.2261,8.1108,8.2184,4729744,0
2013-08-12,8.1032,8.1602,8.1032,8.1279,1149002,0
2013-08-13,8.1519,8.234,8.1108,8.2098,985833,0
2013-08-14,8.2098,8.317,8.1848,8.2829,2409584,0
2013-08-15,8.168,8.2494,8.0457,8.2261,1959544,0
2013-08-16,8.349,8.4154,8.3325,8.3986,1429253,0
2013-08-19,8.2664,8.2664,8.1108,8.1348,1342867,0
2013-08-20,8.0776,8.168,8.0617,8.1519,2610632,0
2013-08-21,8.037,8.1108,7.9794,8.0124,1408988,0
2013-08-22,8.1848,8.2426,8.1602,8.234,1097177,0
2013-08-23,8.3003,8.3986,8.2664,8.3986,1083113,0
2013-08-26,8.2829,8.3003,8.2184,8.2261,812560,0
2013-08-27,7.9794,8.037,7.8974,7.9139,1428853,0
2013-08-28,7.8155,7.9959,7.807,7.9549,4951051,0
2013-08-29,7.9549,8.0457,7.9302,7.9794,1212230,0
2013-08-30,7.9549,7.963,7.8237,7.8646,979956,0
2013-09-03,7.9975,8.0803,7.9811,8.0388,1150173,0
2013-09-04,8.0224,8.1712,7.9975,8.1712,3021123,0
2013-09-05,8.0642,8.1885,8.0471,8.1797,6283302,0
2013-09-06,8.2426,8.2915,8.1434,8.2261,2667303,0
2013-09-09,8.2829,8.3404,8.2664,8.3255,2308285,0
2013-09-10,8.4791,8.5111,8.4365,8.5024,1645137,0
2013-09-11,8.5542,8.6603,8.547,8.6603,1604378,0
2013-09-12,8.6287,8.6849,8.6037,8.6441,1397882,0
2013-09-13,8.6441,8.6849,8.6187,8.6849,871448,0
2013-09-16,8.7582,8.7764,8.7193,8.7437,2095938,0
2013-09-17,8.7193,8.8164,8.7193,8.7919,1564076,0
2013-09-18,8.9073,9.275,8.8747,9.2528,2857858,0
2013-09-19,9.2353,9.244,9.0874,9.195,2031347,0
2013-09-20,9.1261,9.1998,9.0985,9.1548,1481370,0
2013-09-23,9.1414,9.1912,9.0742,9.1548,1713420,0
2013-09-24,9.1998,9.2577,9.1491,9.1826,1534733,0
2013-09-25,9.2808,9.3729,9.2402,9.3555,1675168,0
2013-09-26,9.34,9.3555,9.2577,9.2993,1025715,0
2013-09-27,9.2896,9.3225,9.1491,9.2663,953719,0
2013-09-30,9.1998,9.3167,9.1826,9.2663,1495650,0
2013-10-01,9.4048,9.514,9.4048,9.4818,1402757,0
2013-10-02,9.58,9.64,9.4966,9.64,1741277,0
2013-10-03,9.522,9.556,9.4877,9.505,1165658,0
2013-10-04,9.604,9.722,9.588,9.663,1375895,0
2013-10-07,9.58,9.67,9.548,9.622,1321637,0
2013-10-08,9.556,9.565,9.4315,9.4394,2124844,0
2013-10-09,9.588,9.663,9.556,9.622,1288859,0
2013-10-10,9.847,10.011,9.837,9.992,2425666,0
2013-10-11,9.953,10.103,9.947,10.044,4135133,0
2013-10-14,9.986,10.145,9.986,10.103,1376478,0
2013-10-15,10.07,10.145,10.07,10.112,1588015,0
2013-10-16,10.317,10.399,10.31,10.377,1800704,0
2013-10-17,10.325,10.491,10.31,10.491,1445055,0
2013-10-18,10.565,10.608,10.543,10.591,1134489,0
2013-10-21,10.599,10.649,10.467,10.516,6486714,0
2013-10-22,10.583,10.692,10.507,10.535,5020695,0
2013-10-23,10.317,10.325,10.044,10.103,13441340,0
2013-10-24,10.361,10.377,10.151,10.252,7340467,0
2013-10-25,10.085,10.094,9.938,9.953,6243321,0
2013-10-28,9.827,9.827,9.755,9.779,4191219,0
2013-10-29,9.827,9.87,9.805,9.837,1981703,0
2013-10-30,9.731,9.77,9.64,9.649,3580595,0
2013-10-31,9.704,9.738,9.595,9.679,2235276,0
2013-11-01,9.655,9.679,9.514,9.565,1642541,0
2013-11-04,9.622,9.64,9.565,9.613,928164,0
2013-11-05,9.4236,9.4394,9.34,9.3555,1660831,0
2013-11-06,9.465,9.548,9.4561,9.514,1467052,0
2013-11-07,9.663,9.738,9.3496,9.3642,2218092,0
2013-11-08,9.308,9.3729,9.2402,9.3496,2529385,0
2013-11-11,9.4137,9.4818,9.4048,9.4561,1136869,0
2013-11-12,9.3642,9.4394,9.2993,9.3225,904119,0
2013-11-13,9.2072,9.3555,9.2072,9.34,1191281,0
2013-11-14,9.2237,9.39,9.1912,9.3642,1663867,0
2013-11-15,9.3979,9.4137,9.3167,9.3979,994441,0
2013-11-18,9.556,9.588,9.4818,9.4877,2195953,0
2013-11-19,9.4394,9.4818,9.34,9.3831,2570763,0
2013-11-20,9.308,9.3979,9.1826,9.2237,1341275,0
2013-11-21,9.3167,9.3555,9.2722,9.3555,2282515,0
2013-11-22,9.4966,9.548,9.465,9.548,1119556,0
2013-11-25,9.514,9.548,9.4729,9.4966,891754,0
2013-11-26,9.539,9.697,9.514,9.679,1923981,0
2013-11-27,9.813,9.886,9.747,9.779,1584296,0
2013-11-29,9.992,10.021,9.821,9.855,1541101,0
2013-12-02,9.788,9.837,9.738,9.738,1556305,0
2013-12-03,9.738,9.855,9.663,9.704,2461937,0
2013-12-04,9.548,9.679,9.548,9.613,1250316,0
2013-12-05,9.565,9.588,9.39,9.4236,1818267,0
2013-12-06,9.4394,9.58,9.3496,9.573,2392294,0
2013-12-09,9.573,9.632,9.565,9.595,1532029,0
2013-12-10,9.539,9.622,9.532,9.556,1063445,0
2013-12-11,9.565,9.573,9.4048,9.4137,1003689,0
2013-12-12,9.3313,9.39,9.2993,9.3225,853868,0
2013-12-13,9.4048,9.4236,9.2896,9.39,761997,0
2013-12-16,9.588,9.649,9.539,9.556,1663617,0
2013-12-17,9.505,9.505,9.4137,9.4561,608800,0
2013-12-18,9.632,9.755,9.548,9.747,1530314,0
2013-12-19,9.77,9.863,9.77,9.837,1389354,0
2013-12-20,9.827,9.938,9.813,9.863,1673304,0
2013-12-23,9.938,9.992,9.928,9.953,1527256,0
2013-12-24,9.992,10.07,9.992,10.03,641024,0
2013-12-26,10.094,10.112,10.053,10.085,775518,0
2013-12-27,10.169,10.252,10.127,10.235,2035179,0
2013-12-30,10.193,10.244,10.186,10.244,967817,0
2013-12-31,10.235,10.277,10.186,10.267,924477,0
2014-01-02,9.979,9.992,9.863,9.886,1680986,0
2014-01-03,9.805,9.847,9.77,9.796,997502,0
2014-01-06,9.961,10.002,9.928,9.97,1334433,0
2014-01-07,10.361,10.499,10.351,10.459,2305048,0
2014-01-08,10.559,10.656,10.499,10.526,2055072,0
2014-01-09,10.624,10.624,10.384,10.477,3002384,0
2014-01-10,10.491,10.608,10.467,10.591,2506974,0
2014-01-13,10.732,10.79,10.599,10.608,1560995,0
2014-01-14,10.7,10.823,10.665,10.815,1318435,0
2014-01-15,10.94,11.222,10.94,11.172,2324720,0
2014-01-16,11.103,11.12,10.841,10.955,1994233,0
2014-01-17,10.858,10.907,10.79,10.823,1666753,0
2014-01-21,10.872,10.872,10.684,10.775,1312948,0
2014-01-22,10.617,10.617,10.507,10.565,1549101,0
2014-01-23,10.674,10.674,10.484,10.507,4421279,0
2014-01-24,10.021,10.135,9.879,9.879,9100431,0
2014-01-27,9.928,9.979,9.697,9.731,10334515,0
2014-01-28,9.947,10.021,9.87,9.97,8261139,0
2014-01-29,9.77,9.938,9.747,9.827,2420268,0
2014-01-30,9.961,10.011,9.863,9.992,2716430,0
2014-01-31,9.722,9.938,9.697,9.87,1678924,0
2014-02-03,9.679,9.697,9.4236,9.4394,3784887,0
2014-02-04,9.704,9.755,9.613,9.67,2463213,0
2014-02-05,9.796,9.87,9.762,9.847,2220880,0
2014-02-06,9.886,10.094,9.879,10.07,1467818,0
2014-02-07,10.218,10.244,10.12,10.227,2413601,0
2014-02-10,10.03,10.044,9.97,10.036,1592999,0
2014-02-11,10.053,10.292,10.053,10.292,2125796,0
2014-02-12,10.085,10.151,10.076,10.145,1868208,0
2014-02-13,9.928,10.169,9.928,10.169,1616714,0
2014-02-14,10.169,10.193,10.094,10.112,1264322,0
2014-02-18,10.127,10.169,10.085,10.135,1208417,0
2014-02-19,10.044,10.202,10.03,10.03,1029211,0
2014-02-20,10.044,10.127,10.002,10.094,820007,0
2014-02-21,10.112,10.151,10.07,10.076,735824,0
2014-02-24,10.178,10.417,10.169,10.37,3958383,0
2014-02-25,10.351,10.417,10.292,10.342,1609523,0
2014-02-26,10.301,10.317,10.218,10.26,1089247,0
2014-02-27,10.169,10.301,10.135,10.286,923827,0
2014-02-28,10.227,10.317,10.178,10.203,1440203,0
2014-03-03,9.992,10.26,9.855,9.855,3461740,0
2014-03-04,10.186,10.301,10.178,10.278,2065121,0
2014-03-05,10.391,10.507,10.384,10.491,2098839,0
2014-03-06,10.574,10.642,10.516,10.574,3503560,0
2014-03-07,10.507,10.507,10.301,10.417,3074853,0
2014-03-10,10.435,10.499,10.325,10.484,1060582,0
2014-03-11,10.417,10.507,10.325,10.37,1350807,0
2014-03-12,10.235,10.317,10.151,10.317,1139917,0
2014-03-13,10.325,10.351,10.011,10.053,2069163,0
2014-03-14,9.938,10.076,9.879,9.992,2616384,0
2014-03-17,10.053,10.151,10.036,10.112,1373468,0
2014-03-18,10.202,10.31,10.169,10.286,1339518,0
2014-03-19,10.252,10.301,9.947,10.044,2340781,0
2014-03-20,9.938,10.044,9.895,10.03,2272039,0
2014-03-21,10.03,10.085,9.87,9.886,2006625,0
2014-03-24,9.904,9.97,9.755,9.938,1899281,0
2014-03-25,9.847,9.911,9.747,9.863,2720848,0
2014-03-26,10.105,10.114,9.936,9.936,2144383,0
2014-03-27,9.945,9.986,9.918,9.918,2013932,0
2014-03-28,10.063,10.189,10.063,10.154,1856317,0
2014-03-31,10.283,10.291,10.138,10.154,2263675,0
2014-04-01,10.46,10.46,10.369,10.426,1656385,0
2014-04-02,10.333,10.417,10.307,10.398,859040,0
2014-04-03,10.603,10.764,10.603,10.764,2654197,0
2014-04-04,10.756,10.806,10.653,10.653,1554061,0
2014-04-07,10.713,10.764,10.612,10.688,1576627,0
2014-04-08,10.538,10.68,10.528,10.594,1280476,0
2014-04-09,10.713,10.748,10.622,10.73,1066628,0
2014-04-10,10.538,10.545,10.323,10.323,1595607,0
2014-04-11,10.223,10.398,10.206,10.299,2870878,0
2014-04-14,10.291,10.376,10.232,10.349,777183,0
2014-04-15,10.359,10.39,10.095,10.274,1173787,0
2014-04-16,10.359,10.444,10.283,10.435,918638,0
2014-04-17,10.376,10.46,10.316,10.408,807008,0
2014-04-21,10.417,10.492,10.369,10.376,722712,0
2014-04-22,10.485,10.538,10.435,10.468,1023151,0
2014-04-23,10.468,10.468,10.39,10.444,515309,0
2014-04-24,10.5,10.553,10.359,10.5,834330,0
2014-04-25,10.376,10.384,10.274,10.34,728248,0
2014-04-28,10.283,10.333,10.197,10.307,876359,0
2014-04-29,10.444,10.553,10.435,10.509,3290925,0
2014-04-30,10.333,10.46,10.283,10.444,4025755,0
2014-05-01,10.492,10.545,10.444,10.468,1588418,0
2014-05-02,10.333,10.46,10.333,10.444,1241139,0
2014-05-05,10.256,10.426,10.232,10.417,1832329,0
2014-05-06,10.359,10.426,10.299,10.359,1096844,0
2014-05-07,10.384,10.417,10.299,10.384,1202258,0
2014-05-08,10.485,10.612,10.478,10.509,1302878,0
2014-05-09,10.46,10.468,10.349,10.417,1154824,0
2014-05-12,10.468,10.509,10.444,10.46,1039712,0
2014-05-13,10.468,10.468,10.426,10.426,624833,0
2014-05-14,10.468,10.528,10.444,10.451,6215406,0
2014-05-15,10.291,10.299,10.122,10.249,7740889,0
2014-05-16,10.333,10.369,10.283,10.323,1324039,0
2014-05-19,10.232,10.307,10.213,10.274,803993,0
2014-05-20,10.369,10.39,10.283,10.299,1036743,0
2014-05-21,10.417,10.492,10.408,10.468,981977,0
2014-05-22,10.509,10.594,10.478,10.568,1806638,0
2014-05-23,10.562,10.638,10.538,10.622,1025467,0
2014-05-27,10.797,10.841,10.73,10.782,2023817,0
2014-05-28,10.841,10.858,10.797,10.822,1251894,0
2014-05-29,10.797,10.806,10.72,10.806,631867,0
2014-05-30,10.832,10.898,10.832,10.882,856127,0
2014-06-02,10.858,10.867,10.789,10.814,887573,0
2014-06-03,10.764,10.849,10.756,10.832,1191924,0
2014-06-04,10.789,10.867,10.748,10.814,1089524,0
2014-06-05,11.1,11.153,10.949,11.137,3691940,0
2014-06-06,11.466,11.498,11.365,11.44,2834965,0
2014-06-09,11.33,11.45,11.263,11.45,2136096,0
2014-06-10,11.304,11.349,11.254,11.339,1408773,0
2014-06-11,11.211,11.221,11.127,11.153,1498534,0
2014-06-12,11.127,11.145,11.078,11.095,1645048,0
2014-06-13,11.171,11.202,11.095,11.118,1955830,0
2014-06-16,11.035,11.095,10.984,11.026,1770809,0
2014-06-17,10.898,11.01,10.898,10.993,1060186,0
2014-06-18,10.993,11.1,10.976,11.1,1492032,0
2014-06-19,11.28,11.304,11.187,11.211,1383223,0
2014-06-20,11.127,11.153,11.068,11.095,1188811,0
2014-06-23,11.087,11.118,11.035,11.095,1118482,0
2014-06-24,11.059,11.078,10.933,10.949,1295563,0
2014-06-25,10.841,10.958,10.841,10.958,1558051,0
2014-06-26,10.898,10.898,10.713,10.832,2070663,0
2014-06-27,10.797,10.841,10.773,10.832,1245446,0
2014-06-30,10.748,10.832,10.72,10.797,923606,0
2014-07-01,10.898,11.026,10.898,10.968,1113232,0
2014-07-02,10.898,11,10.867,10.958,903782,0
2014-07-03,11.051,11.145,11.042,11.137,784888,0
2014-07-07,10.863,10.905,10.818,10.896,1197764,0
2014-07-08,10.715,10.725,10.597,10.641,1486033,0
2014-07-09,10.715,10.818,10.709,10.818,911173,0
2014-07-10,10.41,10.632,10.392,10.597,1656716,0
2014-07-11,10.502,10.531,10.446,10.502,1547644,0
2014-07-14,10.616,10.649,10.564,10.589,1114300,0
2014-07-15,10.512,10.541,10.35,10.428,2066759,0
2014-07-16,10.589,10.624,10.531,10.571,820016,0
2014-07-17,10.446,10.541,10.308,10.316,1246547,0
2014-07-18,10.324,10.41,10.264,10.392,1033574,0
2014-07-21,10.291,10.377,10.264,10.341,1220750,0
2014-07-22,10.487,10.581,10.461,10.502,1202695,0
2014-07-23,10.624,10.632,10.531,10.571,1007995,0
2014-07-24,10.786,10.845,10.76,10.802,1545705,0
2014-07-25,10.845,10.905,10.778,10.837,1009813,0
2014-07-28,10.751,10.802,10.684,10.778,1266725,0
2014-07-29,10.828,10.845,10.744,10.751,1153975,0
2014-07-30,10.905,10.965,10.828,10.905,2094858,0
2014-07-31,10.555,10.624,10.461,10.479,1818864,0
2014-08-01,10.453,10.547,10.3,10.37,2198691,0
2014-08-04,10.392,10.437,10.3,10.377,1278129,0
2014-08-05,10.223,10.24,10.019,10.043,2327085,0
2014-08-06,10.043,10.095,10,10.069,1076802,0
2014-08-07,10.009,10.043,9.779,9.821,1785163,0
2014-08-08,9.958,10.052,9.907,10.052,1583468,0
2014-08-11,9.933,10,9.882,9.899,1343568,0
2014-08-12,10.019,10.104,9.976,10.028,1204625,0
2014-08-13,10.076,10.128,10.035,10.076,1206698,0
2014-08-14,10.061,10.061,9.991,10.043,1122270,0
2014-08-15,10.172,10.189,9.882,10.052,2403638,0
2014-08-18,10.086,10.121,10.069,10.095,888195,0
2014-08-19,10.104,10.128,10.076,10.104,790864,0
2014-08-20,10.028,10.095,10.009,10.052,750484,0
2014-08-21,10.162,10.249,10.162,10.213,1407655,0
2014-08-22,10.189,10.24,10.086,10.137,1050283,0
2014-08-25,10.291,10.384,10.256,10.341,2493350,0
2014-08-26,10.453,10.547,10.437,10.453,2041297,0
2014-08-27,10.589,10.589,10.47,10.495,1304946,0
2014-08-28,10.35,10.392,10.308,10.324,1658843,0
2014-08-29,10.333,10.35,10.24,10.341,734778,0
2014-09-02,10.392,10.392,10.333,10.37,985648,0
2014-09-03,10.589,10.624,10.541,10.571,1300216,0
2014-09-04,10.693,10.863,10.684,10.715,1837348,0
2014-09-05,10.811,10.818,10.715,10.811,1225053,0
2014-09-08,10.693,10.76,10.624,10.632,1217821,0
2014-09-09,10.624,10.624,10.479,10.512,1619897,0
2014-09-10,10.581,10.624,10.547,10.624,1257870,0
2014-09-11,10.541,10.589,10.512,10.541,1446357,0
2014-09-12,10.564,10.597,10.495,10.555,1233767,0
2014-09-15,10.547,10.547,10.479,10.502,791813,0
2014-09-16,10.446,10.571,10.437,10.564,997753,0
2014-09-17,10.674,10.702,10.571,10.571,1271726,0
2014-09-18,10.693,10.751,10.684,10.709,1073344,0
2014-09-19,10.715,10.76,10.606,10.649,1795040,0
2014-09-22,10.649,10.656,10.487,10.531,993243,0
2014-09-23,10.502,10.547,10.377,10.377,953291,0
2014-09-24,10.364,10.458,10.317,10.449,1424050,0
2014-09-25,10.431,10.449,10.311,10.354,1090211,0
2014-09-26,10.395,10.507,10.364,10.507,1055176,0
2014-09-29,10.215,10.293,10.183,10.267,1818656,0
2014-09-30,10.293,10.422,10.251,10.317,1853461,0
2014-10-01,10.404,10.44,10.293,10.327,2299632,0
2014-10-02,10.207,10.215,9.976,10.105,2668976,0
2014-10-03,10.019,10.114,10.009,10.087,1686503,0
2014-10-06,10.225,10.259,10.114,10.183,1309479,0
2014-10-07,10.035,10.053,9.915,9.924,1398053,0
2014-10-08,10.009,10.138,9.907,10.122,1843566,0
2014-10-09,9.976,9.991,9.761,9.812,3142392,0
2014-10-10,9.907,9.976,9.717,9.727,1896669,0
2014-10-13,9.924,9.967,9.761,9.761,2141629,0
2014-10-14,9.812,9.873,9.735,9.787,1507589,0
2014-10-15,9.656,9.683,9.3989,9.623,6420548,0
2014-10-16,9.2092,9.4926,9.1932,9.3739,3038688,0
2014-10-17,9.641,9.692,9.545,9.572,1825116,0
2014-10-20,9.595,9.701,9.58,9.683,1530106,0
2014-10-21,9.82,9.924,9.812,9.888,1609201,0
2014-10-22,9.827,9.881,9.735,9.752,2020835,0
2014-10-23,9.888,9.985,9.856,9.888,1496516,0
2014-10-24,10.062,10.095,10,10.095,1842095,0
2014-10-27,9.787,9.942,9.752,9.907,1487831,0
2014-10-28,10.062,10.095,10.019,10.095,2522835,0
2014-10-29,9.735,9.761,9.51,9.572,5205182,0
2014-10-30,9.3478,9.468,9.3051,9.4512,2808803,0
2014-10-31,9.554,9.623,9.528,9.595,1761411,0
2014-11-03,9.4926,9.519,9.3831,9.4157,1858957,0
2014-11-04,9.3478,9.3555,9.244,9.2963,1836821,0
2014-11-05,9.3831,9.3831,9.3051,9.3303,870449,0
2014-11-06,9.391,9.4255,9.1759,9.2353,3588124,0
2014-11-07,9.0298,9.1348,8.962,9.1348,1770651,0
2014-11-10,9.1348,9.3303,9.0892,9.2092,1525326,0
2014-11-11,9.2867,9.3138,9.2266,9.278,1120229,0
2014-11-12,9.1155,9.1348,9.0298,9.0732,1332767,0
2014-11-13,8.9855,9.1252,8.9779,9.0543,1378416,0
2014-11-14,9.0298,9.1664,9.0298,9.1664,1398471,0
2014-11-17,9.1491,9.2963,9.1405,9.2625,1084866,0
2014-11-18,9.4157,9.4512,9.3651,9.4157,1272813,0
2014-11-19,9.3831,9.3831,8.994,9.0477,4849913,0
2014-11-20,8.7882,8.8311,8.7629,8.8054,4749444,0
2014-11-21,8.9173,9.0034,8.8906,8.908,2838199,0
2014-11-24,9.0965,9.1348,9.0477,9.1155,2106517,0
2014-11-25,9.1845,9.2266,9.1405,9.1759,1794655,0
2014-11-26,9.1759,9.2179,9.1491,9.2179,1318162,0
2014-11-28,9.2353,9.244,9.2027,9.2092,723174,0
2014-12-01,9.1491,9.1568,9.0732,9.1155,1364087,0
2014-12-02,9.1664,9.1845,9.1155,9.1664,1513295,0
2014-12-03,9.2266,9.2353,9.1348,9.1759,1153998,0
2014-12-04,9.0298,9.0298,8.8673,9.0034,3639024,0
2014-12-05,9.1252,9.1664,9.0965,9.1405,1826314,0
2014-12-08,9.0732,9.1061,8.9779,8.9855,1792126,0
2014-12-09,8.8405,8.9266,8.8227,8.8998,3016409,0
2014-12-10,8.8227,8.8227,8.7021,8.7112,2943856,0
2014-12-11,8.7456,8.8227,8.6594,8.6849,1632677,0
2014-12-12,8.6514,8.6849,8.4188,8.4269,7987098,0
2014-12-15,8.4624,8.4871,8.2126,8.2382,2846501,0
2014-12-16,8.1179,8.4447,8.092,8.2809,3991968,0
2014-12-17,8.203,8.4031,8.203,8.3333,2859405,0
2014-12-18,8.4464,8.5425,8.3767,8.5336,2033562,0
2014-12-19,8.3594,8.464,8.3071,8.4119,2538957,0
2014-12-22,8.3856,8.4464,8.3333,8.4198,2306702,0
2014-12-23,8.4198,8.5155,8.4198,8.4979,1371050,0
2014-12-24,8.5068,8.5155,8.4375,8.5068,737520,0
2014-12-26,8.5586,8.5586,8.4979,8.5068,840863,0
2014-12-29,8.2984,8.4552,8.2898,8.4031,2284385,0
2014-12-30,8.342,8.3594,8.2898,8.2984,1647983,0
2014-12-31,8.316,8.316,8.1596,8.1596,1732152,0
2015-01-02,8.3507,8.3767,8.2291,8.2809,1975627,0
2015-01-05,7.9597,7.9683,7.8206,7.8642,4400762,0
2015-01-06,7.8728,7.9163,7.6731,7.7164,3099352,0
2015-01-07,7.7685,7.7946,7.638,7.7598,3731624,0
2015-01-08,7.6643,7.7946,7.6467,7.6554,3646080,0
2015-01-09,7.6467,7.6554,7.4383,7.5601,3622728,0
2015-01-12,7.5948,7.6467,7.4644,7.5686,2416656,0
2015-01-13,7.6643,7.7077,7.4991,7.5686,3274802,0
2015-01-14,7.5859,7.6467,7.5426,7.6208,4794930,0
2015-01-15,7.5773,7.5948,7.4818,7.5078,4908961,0
2015-01-16,7.5165,7.638,7.4644,7.6208,5239409,0
2015-01-20,7.8814,7.8901,7.8033,7.838,4559460,0
2015-01-21,7.7685,7.9248,7.7598,7.9074,3469525,0
2015-01-22,7.9422,8.0119,7.8642,7.9683,2795209,0
2015-01-23,7.7598,7.8206,7.7077,7.7598,2800312,0
2015-01-26,7.8555,7.8814,7.8033,7.838,2888368,0
2015-01-27,7.7772,7.8466,7.7164,7.8121,1745116,0
2015-01-28,7.5426,7.5513,7.334,7.334,3113231,0
2015-01-29,7.4383,7.534,7.4208,7.5165,3424646,0
2015-01-30,7.4818,7.534,7.3776,7.4035,3692662,0
2015-02-02,7.3948,7.5773,7.3948,7.5686,2526090,0
2015-02-03,7.8206,7.9683,7.8206,7.9509,5015119,0
2015-02-04,8.0553,8.116,7.9422,7.9597,5937173,0
2015-02-05,8.0206,8.0987,7.9856,8.0899,2445380,0
2015-02-06,8.0899,8.1421,8.0032,8.0206,3202228,0
2015-02-09,7.8206,7.9163,7.8033,7.8814,3157869,0
2015-02-10,8.0292,8.038,7.9248,8.0032,2988437,0
2015-02-11,7.9509,7.9509,7.8206,7.8901,4259572,0
2015-02-12,8.1248,8.2118,8.1073,8.2118,2703641,0
2015-02-13,8.3767,8.4819,8.3679,8.4198,3744940,0
2015-02-17,8.5068,8.5336,8.3767,8.489,2236414,0
2015-02-18,8.5937,8.6458,8.5507,8.6027,2915576,0
2015-02-19,8.6196,8.6894,8.5847,8.6196,1847093,0
2015-02-20,8.5336,8.8284,8.4729,8.7937,5040886,0
2015-02-23,8.6639,8.724,8.6376,8.6894,1974361,0
2015-02-24,8.6894,8.742,8.6549,8.7066,1876651,0
2015-02-25,8.6376,8.6812,8.6118,8.6549,1532733,0
2015-02-26,8.6639,8.6975,8.6118,8.6458,1774183,0
2015-02-27,8.6549,8.7329,8.5937,8.6731,2209958,0
2015-03-02,8.6975,8.7157,8.6549,8.7066,1495469,0
2015-03-03,8.6027,8.6196,8.5336,8.6027,1722406,0
2015-03-04,8.5507,8.5677,8.464,8.5677,1816888,0
2015-03-05,8.5766,8.6118,8.5244,8.5937,1407661,0
2015-03-06,8.489,8.5336,8.4198,8.4375,2082609,0
2015-03-09,8.4287,8.489,8.3944,8.4729,1453693,0
2015-03-10,8.2809,8.3071,8.2291,8.2552,1676489,0
2015-03-11,8.1681,8.2898,8.1421,8.2638,1459103,0
2015-03-12,8.3507,8.3944,8.3333,8.3944,1741508,0
2015-03-13,8.3333,8.3594,8.2552,8.3594,2045090,0
2015-03-16,8.3944,8.4552,8.3944,8.4287,1605024,0
2015-03-17,8.3245,8.3944,8.2724,8.3767,1745652,0
2015-03-18,8.2898,8.489,8.2203,8.4375,2890010,0
2015-03-19,8.3856,8.4119,8.3333,8.342,1643002,0
2015-03-20,8.6196,8.8108,8.5937,8.742,2693913,0
2015-03-23,8.8811,8.9331,8.846,8.9063,1419976,0
2015-03-24,8.9762,9.0543,8.9507,9.0025,2414499,0
2015-03-25,8.9997,9.0364,8.9572,8.9732,4124164,0
2015-03-26,8.9388,8.9732,8.8144,8.9478,1851723,0
2015-03-27,8.8849,8.9572,8.8506,8.9024,1912133,0
2015-03-30,8.9657,8.9902,8.8932,8.9024,2460713,0
2015-03-31,8.8144,8.9024,8.8054,8.833,1709037,0
2015-04-01,9.027,9.0965,8.9294,9.0703,2116190,0
2015-04-02,9.1769,9.2372,9.1673,9.2111,1993893,0
2015-04-06,9.2111,9.387,9.1769,9.3255,2297194,0
2015-04-07,9.2818,9.3438,9.2372,9.2372,17330239,0
2015-04-08,9.2037,9.2111,9.0798,9.1673,6440208,0
2015-04-09,9.0965,9.1051,9.0176,9.0798,7739504,0
2015-04-10,8.8932,8.9118,8.833,8.9024,4688298,0
2015-04-13,8.9732,9.0449,8.9478,8.9572,1485967,0
2015-04-14,8.9211,8.9902,8.9024,8.9657,2471387,0
2015-04-15,9.0449,9.0882,8.9732,9.0609,2687340,0
2015-04-16,8.9478,8.9572,8.8598,8.9118,4527880,0
2015-04-17,8.7002,8.7538,8.6658,8.7356,2047831,0
2015-04-20,8.6128,8.6921,8.5947,8.6385,1398371,0
2015-04-21,8.7538,8.7882,8.7184,8.7356,2456305,0
2015-04-22,8.7538,8.7972,8.6839,8.7882,1231488,0
2015-04-23,8.7629,8.9827,8.7447,8.9388,2013423,0
2015-04-24,8.9478,8.9732,8.833,8.9657,1931580,0
2015-04-27,9.0798,9.1338,9.0449,9.0449,1636424,0
2015-04-28,9.0798,9.1242,9.0524,9.1242,2138106,0
2015-04-29,8.9024,9.009,8.8506,8.8849,3209486,0
2015-04-30,8.8144,8.8932,8.7882,8.8237,3714801,0
2015-05-01,8.8775,8.9211,8.833,8.9024,1133383,0
2015-05-04,8.9118,8.9294,8.8412,8.8691,916607,0
2015-05-05,8.7808,8.7808,8.6475,8.6567,2682029,0
2015-05-06,8.8691,8.9732,8.8237,8.8849,2867148,0
2015-05-07,8.8849,8.9388,8.8144,8.8775,2232615,0
2015-05-08,8.9294,9.0449,8.9294,9.027,1228199,0
2015-05-11,8.9024,8.9478,8.8849,8.9118,1089436,0
2015-05-12,8.9118,8.9572,8.8775,8.9118,1228078,0
2015-05-13,9.0449,9.1051,8.9902,8.9997,1615304,0
2015-05-14,9.1405,9.2111,9.1146,9.1673,2309231,0
2015-05-15,9.0798,9.1577,9.0449,9.1577,1355319,0
2015-05-18,8.9827,9.0176,8.9388,8.9732,1750327,0
2015-05-19,8.9732,9.027,8.9572,8.9827,1516588,0
2015-05-20,9.0609,9.1051,9.027,9.0703,1116802,0
2015-05-21,9.0176,9.1338,8.9997,9.1051,1388310,0
2015-05-22,9.0449,9.0524,8.9902,8.9997,1031978,0
2015-05-26,8.7002,8.7002,8.5516,8.5947,2544350,0
2015-05-27,8.6128,8.7972,8.5776,8.7629,3393217,0
2015-05-28,8.7184,8.7808,8.6303,8.772,1600282,0
2015-05-29,8.7447,8.7808,8.6475,8.7093,1656411,0
2015-06-01,8.7265,8.7356,8.5947,8.6567,1636864,0
2015-06-02,8.9024,8.9294,8.8412,8.8849,1859396,0
2015-06-03,8.9732,9.1051,8.9732,9.027,1546491,0
2015-06-04,8.9657,9.1242,8.8412,8.8691,1699448,0
2015-06-05,8.7265,8.833,8.6839,8.7808,1845249,0
2015-06-08,8.7447,8.7538,8.6839,8.7093,1440202,0
2015-06-09,8.7002,8.772,8.6385,8.7184,1155422,0
2015-06-10,8.8506,9.0176,8.8412,8.9997,1977783,0
2015-06-11,8.9827,9.0364,8.9118,9.0176,1413671,0
2015-06-12,8.8598,8.9902,8.8054,8.9902,3683575,0
2015-06-15,8.7184,8.8412,8.7002,8.8237,3967800,0
2015-06-16,8.7538,8.8691,8.7447,8.833,3072428,0
2015-06-17,8.8506,8.8691,8.7093,8.772,2324790,0
2015-06-18,8.8598,9.1769,8.8506,8.9827,3431826,0
2015-06-19,8.9902,9.0449,8.9657,9.027,1847069,0
2015-06-22,9.3255,9.467,9.309,9.3801,3763062,0
2015-06-23,9.2818,9.3255,9.2285,9.2372,1751697,0
2015-06-24,9.1673,9.2111,9.1338,9.1338,1870800,0
2015-06-25,9.1769,9.1942,9.0965,9.1405,1730334,0
2015-06-26,9.2567,9.3167,9.1942,9.2285,2528051,0
2015-06-29,8.7356,8.7972,8.6128,8.6303,3700721,0
2015-06-30,8.8144,8.833,8.6037,8.6921,2842511,0
2015-07-01,8.772,8.7882,8.6567,8.7093,2212938,0
2015-07-02,8.6658,8.6748,8.5856,8.6385,1619392,0
2015-07-06,8.2604,8.4101,8.2515,8.3221,3058233,0
2015-07-07,8.1458,8.3924,8.0403,8.3573,4301534,0
2015-07-08,8.234,8.287,8.1636,8.234,3173716,0
2015-07-09,8.489,8.5425,8.4101,8.4455,2318543,0
2015-07-10,8.9118,8.9388,8.8412,8.9024,3218117,0
2015-07-13,8.9997,9.0176,8.9285,8.9285,1810155,0
2015-07-14,8.9378,9.027,8.9285,9.009,1697619,0
2015-07-15,8.9722,8.9817,8.8756,8.9201,1847960,0
2015-07-16,9.0524,9.1061,9.0449,9.0703,1876452,0
2015-07-17,9.0609,9.0609,8.9902,9.0176,958542,0
2015-07-20,9.0798,9.0965,9.0449,9.0524,1113084,0
2015-07-21,9.0449,9.1061,9.0364,9.0703,2192402,0
2015-07-22,9.1061,9.1414,9.0703,9.1348,1590217,0
2015-07-23,9.1491,9.196,9.0965,9.1155,1777964,0
2015-07-24,9.0364,9.0609,8.9722,8.9902,1734853,0
2015-07-27,9.0364,9.0449,8.9562,8.9817,1917648,0
2015-07-28,9.1061,9.1491,9.0609,9.1348,1546771,0
2015-07-29,9.0449,9.1414,9.0364,9.0798,3369531,0
2015-07-30,8.9647,8.9817,8.8841,8.9562,1948937,0
2015-07-31,8.9017,9.0524,8.8756,8.9902,3189439,0
2015-08-03,9.0364,9.0524,8.9378,8.9997,1369863,0
2015-08-04,8.8487,8.8922,8.8311,8.858,2958696,0
2015-08-05,8.9201,8.9722,8.8841,8.9285,1416991,0
2015-08-06,8.9817,8.9997,8.9285,8.9902,3387266,0
2015-08-07,8.9108,9.0609,8.9017,9.0449,1809593,0
2015-08-10,9.0703,9.1865,9.0703,9.1865,1217877,0
2015-08-11,9.1252,9.1491,9.0449,9.1061,1425487,0
2015-08-12,8.9817,9.0703,8.9201,9.0703,2602789,0
2015-08-13,8.9647,8.9902,8.9285,8.947,1562979,0
2015-08-14,8.8922,8.947,8.8487,8.9201,2171353,0
2015-08-17,8.7957,8.9108,8.751,8.9108,2225718,0
2015-08-18,8.8487,8.8487,8.7691,8.7691,1643119,0
2015-08-19,8.6359,8.742,8.609,8.6712,2194654,0
2015-08-20,8.6001,8.6001,8.4668,8.4668,3067088,0
2015-08-21,8.4935,8.547,8.2713,8.2978,3619974,0
2015-08-24,8.0759,8.3957,7.9605,8.1292,8099424,0
2015-08-25,8.3868,8.3868,8.1024,8.1292,5171245,0
2015-08-26,8.2625,8.2801,8.0936,8.2625,3612657,0
2015-08-27,8.2978,8.4133,8.2713,8.4133,4429038,0
2015-08-28,8.2625,8.3335,8.209,8.3245,2503173,0
2015-08-31,8.2535,8.2978,8.1646,8.2535,2000717,0
2015-09-01,8.0047,8.0226,7.8981,7.9425,3359176,0
2015-09-02,8.0491,8.0491,7.9247,8.0226,2426409,0
2015-09-03,7.9247,8.0137,7.8804,7.9159,2590519,0
2015-09-04,7.7204,7.7915,7.7026,7.7649,1793384,0
2015-09-08,7.8716,7.907,7.8005,7.8804,1129517,0
2015-09-09,8.0491,8.067,7.8626,7.8626,1477884,0
2015-09-10,7.827,7.9337,7.8181,7.8981,1894551,0
2015-09-11,7.7915,7.8893,7.7915,7.8804,965297,0
2015-09-14,7.8093,7.827,7.7471,7.8005,2715233,0
2015-09-15,7.8181,7.907,7.8093,7.8804,1736204,0
2015-09-16,7.9514,8.0313,7.9337,8.0137,991635,0
2015-09-17,8.1024,8.209,8.058,8.1114,2506231,0
2015-09-18,7.8181,7.8448,7.7382,7.7561,4282489,0
2015-09-21,7.6759,7.7293,7.6405,7.6673,1707952,0
2015-09-22,7.4717,7.4895,7.3828,7.4627,2384426,0
2015-09-23,7.4361,7.4361,7.3206,7.3474,2047022,0
2015-09-24,7.3385,7.4185,7.2941,7.3739,2805653,0
2015-09-25,7.4627,7.4985,7.365,7.3918,1779203,0
2015-09-28,7.3029,7.3385,7.2497,7.2851,2874534,0
2015-09-29,7.4627,7.525,7.4185,7.4805,2946990,0
2015-09-30,7.5529,7.5709,7.4451,7.517,1760527,0
2015-10-01,7.5888,7.5978,7.481,7.5439,1383167,0
2015-10-02,7.3732,7.5978,7.3732,7.5888,2708546,0
2015-10-05,7.6966,7.7506,7.6427,7.7325,2653978,0
2015-10-06,7.7144,7.8224,7.7144,7.7864,3552454,0
2015-10-07,8.0467,8.0737,7.9569,8.0199,1860407,0
2015-10-08,7.9841,8.0829,7.9569,8.0829,1738591,0
2015-10-09,8.2353,8.2624,8.1816,8.2264,2031548,0
2015-10-12,8.1996,8.2264,8.1727,8.1816,1148532,0
2015-10-13,8.0467,8.0917,7.9929,8.0019,1174724,0
2015-10-14,8.0648,8.0737,7.9929,8.038,1485719,0
2015-10-15,8.0648,8.1546,8.0648,8.1456,1077072,0
2015-10-16,8.1727,8.2353,8.1546,8.2174,2107487,0
2015-10-19,8.1188,8.1277,8.0648,8.0917,1350703,0
2015-10-20,8.038,8.1008,8.0109,8.0737,1075639,0
2015-10-21,8.0829,8.1188,8.038,8.038,945680,0
2015-10-22,8.1366,8.2083,8.1188,8.1456,1737477,0
2015-10-23,8.0917,8.1098,8.0019,8.0737,2463245,0
2015-10-26,8.0829,8.1277,8.0559,8.1008,1334285,0
2015-10-27,7.9841,8.0109,7.9661,7.9841,1206568,0
2015-10-28,8.029,8.2083,8.0199,8.1636,25928433,0
2015-10-29,7.9122,8.038,7.8942,8.0109,8150022,0
2015-10-30,7.7057,7.7954,7.6696,7.7415,6751152,0
2015-11-02,7.8224,7.8582,7.7954,7.8132,2838748,0
2015-11-03,7.7506,7.8313,7.7506,7.8313,2730368,0
2015-11-04,7.8761,7.8852,7.7144,7.7506,2544916,0
2015-11-05,7.7144,7.7234,7.5709,7.5978,2357019,0
2015-11-06,7.6606,7.7325,7.6068,7.6877,2197680,0
2015-11-09,7.6877,7.7057,7.6068,7.6427,1479499,0
2015-11-10,7.535,7.5619,7.499,7.5619,4509268,0
2015-11-11,7.6068,7.6157,7.508,7.508,4787975,0
2015-11-12,7.3193,7.3374,7.2655,7.2745,2487408,0
2015-11-13,7.2655,7.3193,7.2115,7.2745,1946367,0
2015-11-16,7.2385,7.3554,7.2385,7.3463,2199461,0
2015-11-17,7.3644,7.4002,7.3104,7.3104,1838247,0
2015-11-18,7.3644,7.4092,7.3374,7.4092,1610206,0
2015-11-19,7.535,7.5619,7.49,7.5259,1943137,0
2015-11-20,7.517,7.535,7.3732,7.3732,1376932,0
2015-11-23,7.4182,7.4451,7.3644,7.3732,1801169,0
2015-11-24,7.3283,7.4451,7.3193,7.4272,2655098,0
2015-11-25,7.3374,7.4182,7.3283,7.3732,1841031,0
2015-11-27,7.481,7.481,7.4182,7.4361,933989,0
2015-11-30,7.4361,7.481,7.4182,7.4272,1470353,0
2015-12-01,7.499,7.535,7.4629,7.517,1583199,0
2015-12-02,7.3014,7.3283,7.2206,7.2385,2604944,0
2015-12-03,7.3283,7.3283,7.1577,7.1846,3166636,0
2015-12-04,7.1397,7.2835,7.1397,7.2655,2491082,0
2015-12-07,7.1487,7.1577,7.0947,7.1397,3526399,0
2015-12-08,6.969,7.0141,6.951,6.978,2439686,0
2015-12-09,7.0141,7.1219,6.978,7.0141,2437080,0
2015-12-10,7.023,7.0679,6.978,7.023,2262817,0
2015-12-11,6.9332,6.951,6.8344,6.8435,3531743,0
2015-12-14,6.8614,6.8883,6.7445,6.7896,4034707,0
2015-12-15,6.8344,6.8705,6.7807,6.7985,3970455,0
2015-12-16,6.9063,6.996,6.8344,6.969,3027891,0
2015-12-17,7.0051,7.0051,6.8793,6.8793,3142024,0
2015-12-18,6.8524,6.8614,6.7717,6.7896,3813899,0
2015-12-21,6.6458,6.6907,6.5921,6.6369,3878814,0
2015-12-22,6.6369,6.7176,6.6008,6.6997,2820522,0
2015-12-23,6.7626,6.8524,6.7626,6.8524,3081341,0
2015-12-24,7.023,7.023,6.8614,6.8793,1349739,0
2015-12-28,6.7985,6.8165,6.7401,6.8074,1850514,0
2015-12-29,6.7445,6.7717,6.6997,6.7536,2204471,0
2015-12-30,6.7445,6.7536,6.6907,6.6997,1540014,0
2015-12-31,6.61,6.6369,6.574,6.583,1826995,0
2016-01-04,6.4752,6.5021,6.3585,6.4933,3398661,0
2016-01-05,6.4933,6.5021,6.3854,6.4571,3049985,0
2016-01-06,6.2686,6.3224,6.2418,6.2866,2513031,0
2016-01-07,6.1963,6.287,6.1872,6.2144,3097088,0
2016-01-08,6.2326,6.2507,6.0694,6.0694,3562943,0
2016-01-11,6.142,6.1827,6.0966,6.142,3151019,0
2016-01-12,6.2054,6.2209,6.0965,6.1782,2273024,0
2016-01-13,6.1872,6.2144,5.9885,6.0057,8018471,0
2016-01-14,6.0602,6.1691,5.9877,6.1327,2986718,0
2016-01-15,5.9422,5.9758,5.8153,5.8606,3422028,0
2016-01-19,5.8243,5.8425,5.7246,5.7791,4595574,0
2016-01-20,5.643,5.661,5.4978,5.6248,4740003,0
2016-01-21,5.6248,5.7335,5.5568,5.6974,2654825,0
2016-01-22,5.8788,5.9242,5.8425,5.906,5552604,0
2016-01-25,5.7155,5.7428,5.652,5.6792,4070109,0
2016-01-26,5.7517,5.8878,5.7428,5.8788,3273686,0
2016-01-27,5.8061,5.8878,5.7744,5.7881,2109776,0
2016-01-28,5.7608,5.7881,5.643,5.7246,3661132,0
2016-01-29,5.7881,5.8697,5.7428,5.8697,3134994,0
2016-02-01,5.7517,5.8061,5.7064,5.7791,3084152,0
2016-02-02,5.6066,5.6066,5.4887,5.5158,3495314,0
2016-02-03,5.525,5.6156,5.3434,5.6066,4203409,0
2016-02-04,5.6156,5.906,5.6156,5.906,3431267,0
2016-02-05,5.9514,6.0149,5.9242,5.9696,2411397,0
2016-02-08,5.7246,5.7428,5.6338,5.7064,4371197,0
2016-02-09,5.4706,5.5704,5.4252,5.525,5468249,0
2016-02-10,5.7246,5.8243,5.67,5.7246,2921839,0
2016-02-11,5.4615,5.5158,5.3616,5.4161,5012376,0
2016-02-12,5.525,5.652,5.4343,5.643,2433329,0
2016-02-16,5.7791,5.7791,5.661,5.7155,1946600,0
2016-02-17,5.8425,5.9514,5.8289,5.9332,3370425,0
2016-02-18,5.8606,5.8606,5.67,5.6974,1963260,0
2016-02-19,5.543,5.6203,5.4978,5.5976,2998879,0
2016-02-22,5.6974,5.77,5.6882,5.7608,1668407,0
2016-02-23,5.7155,5.7246,5.5794,5.6066,1731856,0
2016-02-24,5.3888,5.4524,5.3118,5.4524,3215826,0
2016-02-25,5.4978,5.525,5.4343,5.5158,3116208,0
2016-02-26,5.7155,5.7608,5.6837,5.6882,2239826,0
2016-02-29,5.77,5.7881,5.7155,5.7428,2231033,0
2016-03-01,5.77,5.9152,5.7335,5.9152,2860079,0
2016-03-02,5.9967,6.142,5.9786,6.1327,3135585,0
2016-03-03,6.1691,6.2598,6.142,6.2598,2053737,0
2016-03-04,6.2144,6.2689,6.1872,6.2235,2480168,0
2016-03-07,6.0694,6.1963,6.0602,6.1963,12088681,0
2016-03-08,6.2144,6.2418,6.0829,6.0965,1568982,0
2016-03-09,6.0965,6.1056,6.0014,6.0513,1803543,0
2016-03-10,6.3505,6.4685,6.1872,6.278,5050420,0
2016-03-11,6.5501,6.668,6.5049,6.6408,3914615,0
2016-03-14,6.6408,6.659,6.5864,6.6047,1591299,0
2016-03-15,6.4232,6.4594,6.3812,6.4141,2348802,0
2016-03-16,6.2962,6.4867,6.2962,6.4685,3811401,0
2016-03-17,6.4412,6.5411,6.3777,6.5319,2031878,0
2016-03-18,6.6047,6.6227,6.4956,6.5501,2561779,0
2016-03-21,6.4956,6.5229,6.4232,6.4412,2676482,0
2016-03-22,6.3142,6.3959,6.287,6.3776,1847752,0
2016-03-23,6.2962,6.3142,6.1964,6.2507,4619319,0
2016-03-24,6.0783,6.1601,6.0602,6.1601,4274792,0
2016-03-28,6.1782,6.1963,6.1148,6.1601,1635879,0
2016-03-29,6.0513,6.1691,6.0149,6.1691,2939550,0
2016-03-30,6.2054,6.2418,6.1148,6.1327,2039198,0
2016-03-31,6.0715,6.1271,6.0253,6.0437,2805874,0
2016-04-01,5.9417,5.9881,5.8955,5.9697,1885504,0
2016-04-04,5.9788,6.0437,5.9325,5.9697,6032439,0
2016-04-05,5.8305,5.8491,5.7754,5.8028,10856816,0
2016-04-06,5.7842,5.8121,5.7286,5.8121,2145690,0
2016-04-07,5.6822,5.7147,5.5618,5.5896,3405608,0
2016-04-08,5.7286,5.7842,5.7008,5.7286,2408595,0
2016-04-11,5.8676,5.8909,5.7656,5.7656,2037942,0
2016-04-12,5.8121,5.8676,5.6915,5.8398,9100663,0
2016-04-13,6.0809,6.1457,6.0623,6.1366,2582730,0
2016-04-14,6.1549,6.1921,6.1133,6.1549,1956209,0
2016-04-15,6.2199,6.2384,6.1642,6.1921,1907044,0
2016-04-18,6.1921,6.294,6.1828,6.2848,1859472,0
2016-04-19,6.3497,6.3914,6.3126,6.3682,1707826,0
2016-04-20,6.6092,6.7112,6.5999,6.6741,3472198,0
2016-04-21,6.878,6.878,6.7389,6.7667,3991699,0
2016-04-22,6.776,6.8688,6.776,6.8409,2740739,0
2016-04-25,6.7389,6.7389,6.6555,6.7019,2276951,0
2016-04-26,7.0449,7.1051,7.0078,7.0449,3245427,0
2016-04-27,7.0078,7.1098,6.9987,7.0727,2165562,0
2016-04-28,6.5257,6.6184,6.5164,6.5536,4050451,0
2016-04-29,6.4239,6.4423,6.3159,6.3868,3850245,0
2016-05-02,6.3682,6.3868,6.3034,6.3682,2061497,0
2016-05-03,6.1921,6.1921,6.0809,6.0994,2662207,0
2016-05-04,5.9881,6.0623,5.9417,5.9788,2432106,0
2016-05-05,5.9046,5.9233,5.8352,5.8769,2834731,0
2016-05-06,5.8954,6.0484,5.8862,5.9881,2629114,0
2016-05-09,5.8862,5.9141,5.8212,5.8491,2947826,0
2016-05-10,5.9233,5.9881,5.9141,5.9697,1996925,0
2016-05-11,5.8121,5.8723,5.7797,5.8121,1754923,0
2016-05-12,5.8676,5.8862,5.7656,5.8398,2785403,0
2016-05-13,5.8028,5.8584,5.7008,5.71,2590048,0
2016-05-16,5.7656,5.8584,5.7656,5.8398,2115956,0
2016-05-17,5.8862,5.9141,5.826,5.8584,2966309,0
2016-05-18,5.8491,5.9649,5.8212,5.8954,2525398,0
2016-05-19,5.8954,5.9417,5.7797,5.8121,2257666,0
2016-05-20,5.8212,5.8769,5.8121,5.8491,1847013,0
2016-05-23,5.7749,5.8028,5.7564,5.7656,1825196,0
2016-05-24,5.8862,6.0159,5.8862,5.9881,2499045,0
2016-05-25,6.2291,6.3404,6.2199,6.2848,5113632,0
2016-05-26,6.2755,6.294,6.2106,6.2662,2439598,0
2016-05-27,6.2755,6.3219,6.2199,6.2662,1684485,0
2016-05-31,6.2106,6.2384,6.0994,6.1271,3285026,0
2016-06-01,6.0253,6.0901,5.9881,6.0715,1990385,0
2016-06-02,6.0715,6.1366,6.0345,6.0809,3306029,0
2016-06-03,6.0253,6.0437,5.9372,6.0159,3405832,0
2016-06-06,5.9881,6.0622,5.9881,6.0159,1689142,0
2016-06-07,6.0253,6.0809,6.0067,6.0067,2749251,0
2016-06-08,5.9511,5.9974,5.9094,5.9511,4080437,0
2016-06-09,5.8954,5.9325,5.8398,5.8676,2761462,0
2016-06-10,5.6452,5.6543,5.5155,5.5431,5574295,0
2016-06-13,5.367,5.4598,5.3486,5.367,3568685,0
2016-06-14,5.3115,5.3624,5.2094,5.2558,3151440,0
2016-06-15,5.3486,5.4135,5.3023,5.3115,3761063,0
2016-06-16,5.2744,5.5061,5.2373,5.5061,4603283,0
2016-06-17,5.608,5.7193,5.5804,5.6822,4545701,0
2016-06-20,5.8398,5.863,5.7934,5.7934,3113460,0
2016-06-21,5.8305,5.8954,5.7656,5.8676,3148575,0
2016-06-22,5.9511,5.9788,5.8584,5.8676,2847539,0
2016-06-23,6.053,6.1457,5.9697,6.1457,3596984,0
2016-06-24,4.8573,5.0797,4.848,4.9869,19174828,0
2016-06-27,4.9129,4.9221,4.7645,4.9129,4737610,0
2016-06-28,5.0797,5.089,4.9408,5.0425,10227348,0
2016-06-29,5.1538,5.1817,5.1168,5.1632,4044367,0
2016-06-30,5.1632,5.3206,5.1076,5.3206,5572779,0
2016-07-01,5.2929,5.3115,5.2558,5.2836,5200847,0
2016-07-05,5.1911,5.2002,5.052,5.0612,6254220,0
2016-07-06,5.0245,5.1091,4.9396,5.0999,3901074,0
2016-07-07,5.0622,5.1376,5.0055,5.0245,2331454,0
2016-07-08,5.2601,5.2601,5.1564,5.2035,3425070,0
2016-07-11,5.279,5.2931,5.2224,5.2601,3445142,0
2016-07-12,5.5241,5.5335,5.477,5.4864,2990623,0
2016-07-13,5.5524,5.5711,5.4392,5.4864,3174143,0
2016-07-14,5.6088,5.656,5.5806,5.5995,1828507,0
2016-07-15,5.6373,5.6373,5.5241,5.5711,3151177,0
2016-07-18,5.3638,5.4675,5.3167,5.4203,3225380,0
2016-07-19,5.3354,5.3826,5.326,5.3638,3058173,0
2016-07-20,5.3732,5.4203,5.3307,5.4108,2462651,0
2016-07-21,5.458,5.5147,5.3924,5.4298,2582634,0
2016-07-22,5.477,5.477,5.4298,5.4298,1329181,0
2016-07-25,5.3638,5.392,5.3354,5.3544,1849229,0
2016-07-26,5.3072,5.3402,5.279,5.3167,2192502,0
2016-07-27,5.458,5.477,5.3779,5.4298,2603369,0
2016-07-28,5.2977,5.3167,5.2601,5.3167,2575175,0
2016-07-29,5.5335,5.5335,5.458,5.5051,2466132,0
2016-08-01,5.3261,5.3354,5.2506,5.2601,2809874,0
2016-08-02,5.1187,5.1187,5.0432,5.0904,4816871,0
2016-08-03,5.0809,5.1941,5.0432,5.1564,12370593,0
2016-08-04,5.213,5.2506,5.1941,5.213,3456665,0
2016-08-05,5.2506,5.3497,5.2506,5.3354,3070236,0
2016-08-08,5.3732,5.3921,5.3449,5.3732,2262169,0
2016-08-09,5.4203,5.4947,5.4203,5.458,2100171,0
2016-08-10,5.5711,5.59,5.5335,5.5335,2041218,0
2016-08-11,5.5618,5.59,5.5524,5.5618,1399934,0
2016-08-12,5.5711,5.59,5.5147,5.5335,1760000,0
2016-08-15,5.5524,5.59,5.5428,5.5618,1529986,0
2016-08-16,5.6088,5.6373,5.5852,5.6088,6232576,0
2016-08-17,5.5524,5.6042,5.4957,5.5995,2171269,0
2016-08-18,5.5051,5.5711,5.5051,5.5524,3814375,0
2016-08-19,5.4203,5.4675,5.3921,5.458,1737057,0
2016-08-22,5.4392,5.5241,5.4298,5.5051,1724034,0
2016-08-23,5.59,5.6183,5.5806,5.5806,1557477,0
2016-08-24,5.722,5.7502,5.6937,5.7031,2452447,0
2016-08-25,5.675,5.6991,5.656,5.675,1359272,0
2016-08-26,5.7409,5.7973,5.656,5.6843,2448245,0
2016-08-29,5.6937,5.722,5.6843,5.722,1408668,0
2016-08-30,5.7786,5.8257,5.7691,5.7973,2742134,0
2016-08-31,5.8727,5.9199,5.8257,5.8634,2171783,0
2016-09-01,5.9576,5.9954,5.8727,5.9294,2946201,0
2016-09-02,5.9671,6.0095,5.9199,5.9954,2172357,0
2016-09-06,6.0237,6.033,5.9105,5.9389,1687078,0
2016-09-07,6.0047,6.0237,5.9482,5.9766,4256168,0
2016-09-08,6.033,6.1179,6.0237,6.0897,2534511,0
2016-09-09,6.0614,6.0897,5.9482,5.9576,2474379,0
2016-09-12,5.8163,5.9671,5.8068,5.9576,2078421,0
2016-09-13,5.8163,5.842,5.7031,5.7409,3285349,0
2016-09-14,5.675,5.7409,5.656,5.675,1707413,0
2016-09-15,5.6183,5.675,5.5995,5.656,3349069,0
2016-09-16,5.5335,5.5524,5.4957,5.5428,2821256,0
2016-09-19,5.5618,5.5687,5.5051,5.5051,2817382,0
2016-09-20,5.5618,5.5618,5.477,5.5241,3107594,0
2016-09-21,5.6465,5.7314,5.6373,5.722,2012761,0
2016-09-22,5.8917,5.9011,5.7991,5.8351,2454590,0
2016-09-23,5.7691,5.8351,5.7502,5.7973,2379890,0
2016-09-26,5.6465,5.6654,5.6117,5.6183,2107187,0
2016-09-27,5.5524,5.6373,5.5428,5.6373,2028716,0
2016-09-28,5.7031,5.722,5.6277,5.722,1784115,0
2016-09-29,5.6937,5.7125,5.4486,5.5051,4124337,0
2016-09-30,5.5621,5.7343,5.5428,5.7057,4310296,0
2016-10-03,5.6578,5.7057,5.6385,5.6961,2248455,0
2016-10-04,5.6578,5.7152,5.6385,5.6674,3233900,0
2016-10-05,5.7918,5.8493,5.7535,5.8397,2693245,0
2016-10-06,5.9257,5.9354,5.83,5.8684,7603365,0
2016-10-07,5.8205,5.83,5.7535,5.8205,2637502,0
2016-10-10,5.8205,5.8636,5.811,5.8397,2449953,0
2016-10-11,5.9354,5.9833,5.9162,5.9546,9709806,0
2016-10-12,5.9736,6.0312,5.945,5.964,2330306,0
2016-10-13,5.8397,5.8971,5.7918,5.8684,3564173,0
2016-10-14,6.0119,6.0598,5.964,5.9736,2013495,0
2016-10-17,6.0119,6.0407,5.9929,6.0407,1660235,0
2016-10-18,6.213,6.2418,6.1651,6.2322,6951315,0
2016-10-19,6.2801,6.3566,6.2801,6.3375,2958659,0
2016-10-20,6.4237,6.5194,6.414,6.5002,12572991,0
2016-10-21,6.3758,6.5002,6.3661,6.5002,7318380,0
2016-10-24,6.663,6.6821,6.6151,6.663,9272817,0
2016-10-25,6.5768,6.6151,6.5385,6.5768,2468911,0
2016-10-26,6.6438,6.7299,6.6342,6.663,3420046,0
2016-10-27,6.8831,6.931,6.864,6.8831,6102488,0
2016-10-28,6.9118,6.9214,6.8257,6.8735,3534528,0
2016-10-31,6.8831,6.9214,6.8448,6.9024,2690816,0
2016-11-01,6.931,6.931,6.7299,6.7969,4896942,0
2016-11-02,6.7012,6.7109,6.548,6.5959,3739208,0
2016-11-03,6.6533,6.7109,6.6246,6.6533,2322792,0
2016-11-04,6.5673,6.6295,6.5194,6.548,2515131,0
2016-11-07,6.7682,6.7969,6.7491,6.7778,2171755,0
2016-11-08,6.8066,6.9024,6.7682,6.8927,3368654,0
2016-11-09,6.3087,6.4906,6.2896,6.4619,11744520,0
2016-11-10,6.3758,6.4427,6.2465,6.4044,14476416,0
2016-11-11,6.1748,6.2082,6.1172,6.1939,4951423,0
2016-11-14,6.0598,6.146,6.0598,6.1076,8100729,0
2016-11-15,6.1076,6.2513,6.0598,6.2322,7255322,0
2016-11-16,6.146,6.2178,6.0886,6.1843,10832587,0
2016-11-17,6.1555,6.1983,6.0982,6.1555,3858985,0
2016-11-18,6.0024,6.0167,5.9067,5.9354,10085876,0
2016-11-21,5.945,6.0024,5.9257,5.9929,2727055,0
2016-11-22,6.0215,6.0312,5.964,6.0215,3282098,0
2016-11-23,5.8971,5.9689,5.8684,5.9546,4343644,0
2016-11-25,5.8588,5.8971,5.8397,5.8876,1888862,0
2016-11-28,5.8493,5.8684,5.7822,5.7918,4111730,0
2016-11-29,5.8588,5.9162,5.8205,5.8876,3103714,0
2016-11-30,5.8876,5.9546,5.8779,5.8971,2893170,0
2016-12-01,5.9736,6.0119,5.9402,5.964,3742788,0
2016-12-02,5.9162,5.945,5.8779,5.8971,4094691,0
2016-12-05,5.9546,6.0598,5.9469,6.0598,3622477,0
2016-12-06,6.1939,6.3661,6.1748,6.3566,3986936,0
2016-12-07,6.3566,6.4811,6.3279,6.4619,5420244,0
2016-12-08,6.5673,6.6246,6.5289,6.5959,4839287,0
2016-12-09,6.4619,6.5002,6.4237,6.5002,2825802,0
2016-12-12,6.5289,6.5289,6.426,6.4523,2523535,0
2016-12-13,6.5768,6.6055,6.5576,6.5768,4207126,0
2016-12-14,6.5289,6.5673,6.3901,6.414,4559005,0
2016-12-15,6.4619,6.548,6.4523,6.5097,3047400,0
2016-12-16,6.548,6.5768,6.5002,6.5097,2591066,0
2016-12-19,6.4715,6.4906,6.4237,6.4427,2954354,0
2016-12-20,6.4811,6.5194,6.4619,6.5097,2594519,0
2016-12-21,6.3949,6.4619,6.3758,6.4523,2484575,0
2016-12-22,6.4523,6.4667,6.414,6.4523,2120656,0
2016-12-23,6.4427,6.4811,6.4427,6.4715,1492355,0
2016-12-27,6.4427,6.4667,6.4332,6.4619,1670997,0
2016-12-28,6.3661,6.3949,6.3566,6.3758,2185809,0
2016-12-29,6.3661,6.414,6.3661,6.3949,1466351,0
2016-12-30,6.4523,6.5002,6.4237,6.4811,2312101,0
2017-01-03,6.5959,6.639,6.5385,6.6055,3203343,0
2017-01-04,6.5768,6.5816,6.4619,6.5673,7509612,0
2017-01-05,6.6055,6.663,6.5959,6.6533,2393219,0
2017-01-06,6.6246,6.6916,6.6055,6.6725,2544869,0
2017-01-09,6.5988,6.6569,6.56,6.6278,3393213,0
2017-01-10,6.5406,6.5745,6.5212,6.5212,3794967,0
2017-01-11,6.279,6.3468,6.2305,6.3468,4021215,0
2017-01-12,6.3856,6.4001,6.3178,6.3565,2962074,0
2017-01-13,6.4727,6.5018,6.3904,6.4244,2746036,0
2017-01-17,6.3856,6.4049,6.3468,6.3468,2370917,0
2017-01-18,6.3565,6.3807,6.308,6.3468,2039261,0
2017-01-19,6.3661,6.3759,6.2887,6.3371,2290253,0
2017-01-20,6.3371,6.3856,6.3178,6.3565,1842986,0
2017-01-23,6.3371,6.4049,6.3129,6.3856,3124237,0
2017-01-24,6.5115,6.5891,6.4922,6.5503,2906682,0
2017-01-25,6.7344,6.8022,6.715,6.7635,7415795,0
2017-01-26,6.6472,6.6859,6.6181,6.6278,2829371,0
2017-01-27,6.5891,6.6278,6.5648,6.6084,1627841,0
2017-01-30,6.5503,6.5696,6.5115,6.5503,3361840,0
2017-01-31,6.6181,6.6278,6.5648,6.5988,2854468,0
2017-02-01,6.4244,6.4825,6.3952,6.434,2609282,0
2017-02-02,6.3856,6.4534,6.3759,6.434,4496409,0
2017-02-03,6.4727,6.5018,6.4437,6.4825,2447772,0
2017-02-06,6.3759,6.4018,6.3448,6.3468,3538068,0
2017-02-07,6.3565,6.3759,6.3178,6.3565,1807194,0
2017-02-08,6.2209,6.2693,6.1443,6.2305,3970342,0
2017-02-09,6.2305,6.308,6.2209,6.2983,3797849,0
2017-02-10,6.1433,6.2112,6.1433,6.2014,2654758,0
2017-02-13,6.2305,6.2693,6.2209,6.2499,2025052,0
2017-02-14,6.3661,6.4437,6.3613,6.4244,3331339,0
2017-02-15,6.5696,6.6278,6.56,6.5988,2995861,0
2017-02-16,6.5406,6.5696,6.5039,6.5696,2209473,0
2017-02-17,6.4146,6.4631,6.3952,6.4631,1838264,0
2017-02-21,6.3952,6.434,6.3759,6.4146,2249808,0
2017-02-22,6.2596,6.3661,6.2402,6.3661,3818850,0
2017-02-23,6.3468,6.3468,6.279,6.3274,2945976,0
2017-02-24,6.2112,6.2596,6.1917,6.2402,2351510,0
2017-02-27,6.2887,6.3468,6.2887,6.3468,1748933,0
2017-02-28,6.3468,6.3856,6.3178,6.3371,1655592,0
2017-03-01,6.4534,6.5696,6.4534,6.5406,3605178,0
2017-03-02,6.531,6.5503,6.4825,6.4922,3114750,0
2017-03-03,6.6957,6.8216,6.6859,6.8022,4917209,0
2017-03-06,6.7538,6.7925,6.744,6.7828,4379145,0
2017-03-07,6.6859,6.7828,6.6859,6.7635,8294684,0
2017-03-08,6.841,6.8604,6.7538,6.7538,2886864,0
2017-03-09,7.0445,7.0929,6.9815,7.0833,4813914,0
2017-03-10,7.0348,7.1656,7.0251,7.1316,3506676,0
2017-03-13,7.0833,7.122,7.0833,7.1026,3006175,0
2017-03-14,7.0638,7.0638,6.9767,6.9863,2125627,0
2017-03-15,7.0638,7.0929,7.0154,7.0348,2772994,0
2017-03-16,7.3158,7.3933,7.2867,7.3933,4335384,0
2017-03-17,7.4029,7.4224,7.3351,7.3448,3099611,0
2017-03-20,7.3739,7.432,7.3256,7.3448,1874928,0
2017-03-21,7.5387,7.558,7.3739,7.3933,3760560,0
2017-03-22,7.4902,7.5533,7.4369,7.4417,3368376,0
2017-03-23,7.4999,7.5387,7.4562,7.4805,2922895,0
2017-03-24,7.4805,7.5387,7.4805,7.529,3420240,0
2017-03-27,7.5095,7.5968,7.4806,7.5871,3508300,0
2017-03-28,7.6065,7.6549,7.5823,7.6259,2398877,0
2017-03-29,7.4612,7.529,7.4224,7.5193,2630425,0
2017-03-30,7.4321,7.5095,7.4029,7.4708,2969841,0
2017-03-31,7.4615,7.5503,7.4516,7.5108,1709764,0
2017-04-03,7.3825,7.4023,7.2542,7.3529,2618977,0
2017-04-04,7.3134,7.3726,7.2789,7.3628,2204355,0
2017-04-05,7.4615,7.4911,7.3628,7.3628,2680846,0
2017-04-06,7.4516,7.5207,7.4417,7.4615,2154465,0
2017-04-07,7.4319,7.4615,7.4121,7.4319,1522885,0
2017-04-10,7.3529,7.3924,7.343,7.3628,2270494,0
2017-04-11,7.3924,7.4072,7.3134,7.4023,1966597,0
2017-04-12,7.2937,7.3134,7.2641,7.2937,1831269,0
2017-04-13,7.1851,7.2345,7.1555,7.195,2166684,0
2017-04-17,7.2345,7.3036,7.2246,7.2838,2350515,0
2017-04-18,7.1851,7.2147,7.1259,7.2049,2091145,0
2017-04-19,7.3233,7.3825,7.3036,7.3134,2102496,0
2017-04-20,7.5108,7.5306,7.4417,7.4417,2848332,0
2017-04-21,7.5009,7.5306,7.4615,7.5108,2672967,0
2017-04-24,8.0931,8.1622,8.0882,8.1326,5757113,0
2017-04-25,8.2313,8.2708,8.1622,8.2116,3550244,0
2017-04-26,8.1425,8.1622,8.0635,8.0734,3858342,0
2017-04-27,7.8957,8.0339,7.8661,7.9352,8272572,0
2017-04-28,7.955,7.955,7.8859,7.8957,6774976,0
2017-05-01,7.9648,7.9747,7.9155,7.955,2997134,0
2017-05-02,8.0142,8.0339,7.9846,8.0339,2884322,0
2017-05-03,8.0734,8.1523,8.0635,8.1227,8245034,0
2017-05-04,8.251,8.33,8.2412,8.33,4149163,0
2017-05-05,8.4632,8.5866,8.4336,8.5866,3984670,0
2017-05-08,8.3793,8.4287,8.3596,8.3596,3866801,0
2017-05-09,8.3004,8.3201,8.1425,8.1721,4830101,0
2017-05-10,8.0734,8.1425,8.0734,8.1326,2780998,0
2017-05-11,8.0043,8.0142,7.9352,7.9648,3032018,0
2017-05-12,7.9352,8.0142,7.9155,7.9944,2081584,0
2017-05-15,8.0438,8.0833,8.0438,8.0635,1771757,0
2017-05-16,8.1918,8.2017,8.1326,8.182,2860587,0
2017-05-17,8.0043,8.0783,7.955,7.9648,3688399,0
2017-05-18,7.9352,8.0536,7.9155,7.9747,4943014,0
2017-05-19,8.1326,8.251,8.1178,8.2017,2647117,0
2017-05-22,8.1622,8.1968,8.1129,8.1326,1837824,0
2017-05-23,8.3103,8.33,8.2412,8.3004,2869249,0
2017-05-24,8.3004,8.33,8.2313,8.2807,2310237,0
2017-05-25,8.3004,8.3201,8.2609,8.3103,11450531,0
2017-05-26,8.1622,8.2609,8.1622,8.251,7488302,0
2017-05-30,8.2017,8.2116,8.0833,8.1425,6465001,0
2017-05-31,8.2214,8.2313,8.0635,8.1129,2925993,0
2017-06-01,7.9648,8.0796,7.9451,8.0536,2552032,0
2017-06-02,8.0833,8.1424,8.0536,8.0833,4316741,0
2017-06-05,8.0635,8.1227,8.0536,8.0931,1976652,0
2017-06-06,8.024,8.0438,7.95,7.9846,2785669,0
2017-06-07,8.2017,8.251,8.1277,8.182,4488534,0
2017-06-08,8.1425,8.2856,8.1425,8.2708,3252226,0
2017-06-09,8.2214,8.2807,8.1523,8.2214,3894040,0
2017-06-12,8.2017,8.2116,8.0536,8.1227,4243985,0
2017-06-13,8.251,8.2905,8.1968,8.2708,3492855,0
2017-06-14,8.2017,8.235,8.103,8.1425,3376437,0
2017-06-15,7.9747,8.0635,7.9491,8.0438,3200295,0
2017-06-16,8.0438,8.1227,8.0142,8.1129,4054754,0
2017-06-19,8.2313,8.251,8.182,8.2017,2202233,0
2017-06-20,8.1523,8.1523,8.0536,8.0635,2415395,0
2017-06-21,8.0536,8.103,8.0339,8.0438,2475206,0
2017-06-22,8.024,8.0847,7.9846,8.024,2396491,0
2017-06-23,8.0339,8.0536,7.9846,8.0043,2090235,0
2017-06-26,8.1523,8.1869,8.0833,8.103,2102124,0
2017-06-27,8.251,8.2807,8.2024,8.2708,2877964,0
2017-06-28,8.3004,8.4386,8.2905,8.4287,2775514,0
2017-06-29,8.5373,8.5373,8.3103,8.3991,6764319,0
2017-06-30,8.3497,8.3645,8.182,8.251,4596690,0
2017-07-03,8.3695,8.4386,8.3349,8.409,2003972,0
2017-07-05,8.4484,8.4534,8.3547,8.4386,3866527,0
2017-07-06,8.409,8.5373,8.3991,8.4879,4811495,0
2017-07-07,8.4682,8.5373,8.4287,8.5175,2303224,0
2017-07-10,8.4386,8.5274,8.4183,8.4978,2481058,0
2017-07-11,8.5077,8.5767,8.4682,8.5767,2297908,0
2017-07-12,8.4978,8.5373,8.478,8.5373,2687064,0
2017-07-13,8.636,8.6853,8.6162,8.6754,2558754,0
2017-07-14,8.6853,8.7643,8.6458,8.7347,3149038,0
2017-07-17,8.6458,8.6606,8.6064,8.6458,2354509,0
2017-07-18,8.5866,8.6162,8.5422,8.5866,2545464,0
2017-07-19,8.5175,8.5866,8.5027,8.557,3127104,0
2017-07-20,8.6162,8.6754,8.6014,8.636,3348299,0
2017-07-21,8.5373,8.5767,8.4928,8.5669,2341166,0
2017-07-24,8.6261,8.7149,8.6261,8.705,4279786,0
2017-07-25,8.8926,8.9222,8.8235,8.8432,2458621,0
2017-07-26,8.8334,8.863,8.7741,8.8037,3012962,0
2017-07-27,8.8728,8.9666,8.8235,8.9024,5810051,0
2017-07-28,8.8926,8.9617,8.8531,8.9518,2819640,0
2017-07-31,8.9222,8.9715,8.8832,8.9617,4384415,0
2017-08-01,9.09,9.1197,9.0604,9.09,3216254,0
2017-08-02,9.0604,9.0998,9.011,9.0702,2586460,0
2017-08-03,9.0998,9.1788,9.09,9.1294,3069974,0
2017-08-04,9.1887,9.1887,9.0998,9.1196,2221876,0
2017-08-07,9.1591,9.1788,9.1294,9.1492,1866965,0
2017-08-08,9.2183,9.2232,9.1048,9.1196,2231139,0
2017-08-09,8.9123,8.9913,8.8926,8.9814,3868269,0
2017-08-10,8.8432,8.8531,8.7149,8.7149,5844370,0
2017-08-11,8.7248,8.7445,8.6261,8.6754,5780507,0
2017-08-14,8.8037,8.858,8.8037,8.8235,3814925,0
2017-08-15,8.8334,8.8827,8.7683,8.8728,2518822,0
2017-08-16,8.8531,8.9222,8.8432,8.8531,2476116,0
2017-08-17,8.6853,8.7445,8.5965,8.5965,4821981,0
2017-08-18,8.5866,8.7248,8.5721,8.6656,2909113,0
2017-08-21,8.6754,8.6925,8.631,8.6557,1639842,0
2017-08-22,8.6656,8.7939,8.6656,8.7741,2678472,0
2017-08-23,8.6656,8.6952,8.6271,8.6656,2164109,0
2017-08-24,8.7741,8.7741,8.7149,8.7445,2702953,0
2017-08-25,8.784,8.8334,8.7544,8.784,1841241,0
2017-08-28,8.8136,8.8235,8.7741,8.784,1706511,0
2017-08-29,8.6952,8.7544,8.6754,8.7347,1689999,0
2017-08-30,8.705,8.7139,8.6458,8.6557,1278936,0
2017-08-31,8.7445,8.7593,8.705,8.7248,2146931,0
2017-09-01,8.7445,8.7741,8.705,8.7544,1924152,0
2017-09-05,8.5669,8.5767,8.4484,8.478,3708772,0
2017-09-06,8.5274,8.6064,8.5175,8.5669,2335200,0
2017-09-07,8.6261,8.6409,8.5225,8.557,4145713,0
2017-09-08,8.5669,8.6014,8.5175,8.5175,3296504,0
2017-09-11,8.6458,8.7643,8.6458,8.7347,1991360,0
2017-09-12,8.7445,8.7939,8.7248,8.7939,4282607,0
2017-09-13,8.784,8.8136,8.71,8.7248,2726185,0
2017-09-14,8.705,8.7445,8.6902,8.7347,4306754,0
2017-09-15,8.6853,8.7108,8.6557,8.6754,5222933,0
2017-09-18,8.7544,8.784,8.7248,8.7347,5422685,0
2017-09-19,8.7939,8.8531,8.7889,8.8432,3351092,0
2017-09-20,8.7347,8.7939,8.6902,8.7741,3757103,0
2017-09-21,8.8531,8.8778,8.8136,8.8531,1569381,0
2017-09-22,8.863,8.889,8.8531,8.8728,1306739,0
2017-09-25,8.6853,8.6952,8.557,8.5965,9803177,0
2017-09-26,8.5965,8.6014,8.5225,8.5471,1854182,0
2017-09-27,8.7347,8.7445,8.6902,8.7149,2470663,0
2017-09-28,8.6952,8.7149,8.6458,8.6952,2030716,0
2017-09-29,8.7347,8.8235,8.7347,8.8037,2409910,0
2017-10-02,8.5175,8.5767,8.4978,8.5669,2532286,0
2017-10-03,8.5669,8.6458,8.5471,8.6458,1971889,0
2017-10-04,8.3892,8.3991,8.3103,8.33,3117094,0
2017-10-05,8.44,8.685,8.43,8.51,3688475,0
2017-10-06,8.57,8.61,8.52,8.54,2805496,0
2017-10-09,8.55,8.56,8.43,8.46,2724419,0
2017-10-10,8.44,8.73,8.43,8.73,7494809,0
2017-10-11,8.69,8.74,8.68,8.73,1477300,0
2017-10-12,8.69,8.73,8.66,8.69,1698656,0
2017-10-13,8.7,8.73,8.67,8.68,1478439,0
2017-10-16,8.54,8.55,8.465,8.51,1499567,0
2017-10-17,8.53,8.57,8.475,8.5,1340396,0
2017-10-18,8.52,8.5765,8.52,8.57,2037130,0
2017-10-19,8.54,8.57,8.51,8.53,2747746,0
2017-10-20,8.69,8.71,8.56,8.57,4931264,0
2017-10-23,8.47,8.49,8.39,8.41,3332598,0
2017-10-24,8.5,8.58,8.49,8.54,2730475,0
2017-10-25,8.6,8.62,8.53,8.57,3414455,0
2017-10-26,8.76,8.79,8.58,8.6,5273225,0
2017-10-27,8.29,8.35,8.23,8.32,4632720,0
2017-10-30,8.58,8.64,8.55,8.61,2986809,0
2017-10-31,8.72,8.77,8.71,8.74,2203780,0
2017-11-01,8.68,8.71,8.64,8.69,3151145,0
2017-11-02,8.65,8.72,8.615,8.71,2094833,0
2017-11-03,8.5,8.52,8.4533,8.51,1923591,0
2017-11-06,8.39,8.475,8.39,8.47,2203083,0
2017-11-07,8.45,8.45,8.31,8.32,2255752,0
2017-11-08,8.32,8.39,8.3,8.36,1866855,0
2017-11-09,8.39,8.42,8.28,8.35,2369045,0
2017-11-10,8.38,8.42,8.32,8.33,1767743,0
