Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.103,21.788,21.067,21.788,518971,0
2005-02-28,21.714,21.825,21.421,21.781,408246,0
2005-03-01,21.743,21.899,21.619,21.884,256768,0
2005-03-02,21.788,21.884,21.612,21.788,313829,0
2005-03-03,21.899,22.068,21.728,22.068,230137,0
2005-03-04,22.126,22.429,22.024,22.126,858064,0
2005-03-07,22.002,22.356,21.995,22.105,570593,0
2005-03-08,22.193,22.193,21.84,22.052,447919,0
2005-03-09,22.052,22.052,21.245,21.508,373332,0
2005-03-10,21.508,21.632,21.162,21.493,525626,0
2005-03-11,21.532,21.532,21.162,21.286,164250,0
2005-03-14,21.383,21.685,21.245,21.685,154333,0
2005-03-15,22.302,22.451,21.692,21.921,613390,0
2005-03-16,21.825,21.929,21.538,21.538,235979,0
2005-03-17,21.574,21.913,21.574,21.892,201339,0
2005-03-18,21.892,21.892,21.376,21.493,393437,0
2005-03-21,21.567,21.567,21.046,21.197,255408,0
2005-03-22,21.087,21.421,20.823,20.876,362463,0
2005-03-23,20.831,21.007,20.464,20.676,222671,0
2005-03-24,20.795,21.096,20.676,20.676,289374,0
2005-03-28,20.728,20.876,20.508,20.574,281221,0
2005-03-29,20.574,20.815,20.419,20.536,281902,0
2005-03-30,20.634,20.963,20.558,20.963,208671,0
2005-03-31,21.067,21.162,20.683,20.904,403084,0
2005-04-01,21.08,21.162,20.634,20.757,561360,0
2005-04-04,20.617,20.617,19.846,20.235,1222295,0
2005-04-05,20.242,20.419,20.154,20.419,182998,0
2005-04-06,20.566,20.728,20.447,20.713,411780,0
2005-04-07,20.713,20.757,20.508,20.757,307986,0
2005-04-08,20.831,20.831,20.508,20.544,182046,0
2005-04-11,20.47,20.683,20.412,20.661,385831,0
2005-04-12,20.661,20.853,20.427,20.802,468157,0
2005-04-13,20.815,20.913,20.634,20.823,314233,0
2005-04-14,20.751,20.831,20.521,20.617,248209,0
2005-04-15,20.634,20.69,20.307,20.588,231226,0
2005-04-18,20.676,20.786,20.427,20.676,297524,0
2005-04-19,20.647,20.795,20.617,20.795,511359,0
2005-04-20,20.735,20.735,20.464,20.521,387459,0
2005-04-21,20.661,20.743,20.464,20.608,213157,0
2005-04-22,20.536,20.588,20.251,20.536,257717,0
2005-04-25,20.528,20.683,20.412,20.608,531196,0
2005-04-26,20.617,20.713,20.366,20.515,408518,0
2005-04-27,20.404,20.608,20.323,20.558,421288,0
2005-04-28,20.499,20.528,20.278,20.278,207998,0
2005-04-29,20.307,20.853,20.168,20.831,258803,0
2005-05-02,20.897,20.904,20.566,20.69,349691,0
2005-05-03,20.602,20.728,20.566,20.713,361922,0
2005-05-04,20.713,20.957,20.661,20.913,173351,0
2005-05-05,20.913,21.015,20.795,20.978,194819,0
2005-05-06,21.015,21.067,20.69,20.735,200118,0
2005-05-09,20.757,21.215,20.647,21.215,183950,0
2005-05-10,21.109,21.197,20.847,21.197,266548,0
2005-05-11,21.197,21.197,20.919,21.127,1058591,0
2005-05-12,21.038,21.087,20.69,20.743,227965,0
2005-05-13,20.743,20.802,20.427,20.477,197264,0
2005-05-16,20.574,20.676,20.552,20.608,410012,0
2005-05-17,20.683,20.683,20.477,20.608,358252,0
2005-05-18,20.67,20.867,20.608,20.773,368578,0
2005-05-19,20.795,21.28,20.795,21.251,840270,0
2005-05-20,21.28,21.28,20.888,21.053,314233,0
2005-05-23,21.053,21.191,20.978,21.148,263154,0
2005-05-24,21.053,21.118,20.876,20.991,281354,0
2005-05-25,21.053,21.053,20.69,20.705,295894,0
2005-05-26,20.823,20.943,20.639,20.647,274973,0
2005-05-27,20.743,20.831,20.655,20.831,135312,0
2005-05-31,20.721,21.007,20.698,20.728,248480,0
2005-06-01,20.743,21.08,20.743,21.08,560677,0
2005-06-02,21.053,21.155,21.023,21.096,254863,0
2005-06-03,21.162,21.347,20.926,20.926,433924,0
2005-06-06,20.608,21.191,20.608,21.155,555922,0
2005-06-07,21.197,21.347,21.127,21.222,746663,0
2005-06-08,21.23,21.309,21.08,21.127,292363,0
2005-06-09,21.109,21.191,20.935,21.127,246307,0
2005-06-10,21.109,21.215,21.053,21.053,215738,0
2005-06-13,21.015,21.272,20.978,21.197,397649,0
2005-06-14,21.127,21.457,21.053,21.449,675608,0
2005-06-15,21.574,21.751,21.457,21.7,456068,0
2005-06-16,21.692,21.892,21.567,21.859,540979,0
2005-06-17,22.043,22.509,22.024,22.487,996093,0
2005-06-20,22.406,22.879,22.369,22.641,784295,0
2005-06-21,22.744,22.907,22.634,22.641,699385,0
2005-06-22,22.687,22.832,22.634,22.744,699659,0
2005-06-23,22.708,22.995,22.67,22.744,556196,0
2005-06-24,22.67,22.872,22.414,22.708,703461,0
2005-06-27,22.692,22.774,22.437,22.687,320483,0
2005-06-28,22.751,22.796,22.649,22.715,327955,0
2005-06-29,22.731,22.803,22.451,22.493,334615,0
2005-06-30,22.524,22.708,22.325,22.561,497098,0
2005-07-01,22.348,22.451,22.126,22.451,333389,0
2005-07-05,22.451,22.84,22.437,22.811,301871,0
2005-07-06,22.79,22.811,22.67,22.679,164790,0
2005-07-07,22.437,22.872,22.363,22.817,196310,0
2005-07-08,22.67,23.29,22.663,23.223,306354,0
2005-07-11,23.253,23.65,23.223,23.577,273886,0
2005-07-12,23.546,23.62,23.378,23.586,449142,0
2005-07-13,23.667,23.667,23.481,23.606,323879,0
2005-07-14,23.606,23.659,23.206,23.347,503482,0
2005-07-15,23.223,23.422,23.172,23.347,1337639,0
2005-07-18,23.341,23.416,23.133,23.319,1457866,0
2005-07-19,23.422,23.546,23.319,23.519,285432,0
2005-07-20,23.394,23.87,23.237,23.812,224436,0
2005-07-21,23.789,23.789,23.237,23.333,372925,0
2005-07-22,23.296,23.836,23.268,23.827,241284,0
2005-07-25,24.438,24.602,23.594,23.715,601432,0
2005-07-26,23.73,23.908,23.489,23.519,770031,0
2005-07-27,23.561,23.722,23.304,23.7,535544,0
2005-07-28,23.739,23.975,23.627,23.886,239785,0
2005-07-29,23.892,23.983,23.781,23.852,357165,0
2005-08-01,23.892,23.991,23.695,23.878,304452,0
2005-08-02,23.908,24.085,23.775,24.078,225248,0
2005-08-03,24.018,24.018,23.722,23.789,181098,0
2005-08-04,23.68,23.688,23.12,23.125,348337,0
2005-08-05,23.113,23.113,22.14,22.443,368033,0
2005-08-08,22.356,22.376,21.597,21.759,308934,0
2005-08-09,21.781,22.275,21.781,22.083,314780,0
2005-08-10,22.302,22.708,22.294,22.42,577252,0
2005-08-11,22.443,22.921,22.398,22.907,391400,0
2005-08-12,22.783,22.856,22.493,22.628,1019192,0
2005-08-15,22.597,22.995,22.509,22.783,390586,0
2005-08-16,22.687,22.892,22.568,22.708,327003,0
2005-08-17,22.701,22.892,22.583,22.708,303771,0
2005-08-18,22.649,22.687,22.406,22.583,253776,0
2005-08-19,22.532,22.649,22.42,22.524,259620,0
2005-08-22,22.583,22.817,22.524,22.811,277281,0
2005-08-23,22.84,22.987,22.774,22.863,401724,0
2005-08-24,22.856,23.223,22.811,22.892,210034,0
2005-08-25,22.929,23.025,22.715,22.848,176476,0
2005-08-26,22.848,22.863,22.465,22.472,452266,0
2005-08-29,22.363,22.502,22.215,22.429,265598,0
2005-08-30,22.389,22.656,22.259,22.634,303501,0
2005-08-31,22.634,23.489,22.583,23.481,425091,0
2005-09-01,23.481,23.951,23.12,23.284,413004,0
2005-09-02,23.23,23.429,23.093,23.164,176476,0
2005-09-06,23.311,23.922,23.276,23.915,251471,0
2005-09-07,23.87,23.87,23.561,23.612,164524,0
2005-09-08,23.481,23.707,23.284,23.378,201610,0
2005-09-09,23.443,23.537,23.237,23.407,164524,0
2005-09-12,23.319,23.443,23.172,23.304,195086,0
2005-09-13,23.157,23.319,23.045,23.181,233262,0
2005-09-14,23.214,23.356,23.052,23.12,145367,0
2005-09-15,23.189,23.189,22.951,23.003,255951,0
2005-09-16,23.1,23.125,22.811,23.038,601432,0
2005-09-19,22.995,23.1,22.744,22.774,149715,0
2005-09-20,22.817,22.995,22.302,22.383,343444,0
2005-09-21,22.339,22.356,21.987,22.043,304997,0
2005-09-22,22.083,22.339,21.679,22.259,298200,0
2005-09-23,22.259,22.509,22.09,22.383,151343,0
2005-09-26,22.451,22.568,22.275,22.294,182046,0
2005-09-27,22.193,22.334,21.987,22.243,270217,0
2005-09-28,22.243,22.267,21.728,21.913,304726,0
2005-09-29,21.892,22.54,21.774,22.532,274836,0
2005-09-30,22.634,22.899,22.509,22.885,429168,0
2005-10-03,22.547,22.547,21.538,21.854,2128449,0
2005-10-04,21.854,21.854,20.705,20.757,2744560,0
2005-10-05,20.786,20.795,20.301,20.493,3077811,0
2005-10-06,20.485,21.318,20.477,21.109,4013585,0
2005-10-07,21.109,21.197,20.655,20.655,812009,0
2005-10-10,20.721,20.728,20.271,20.307,941885,0
2005-10-11,20.339,20.802,20.242,20.528,1506912,0
2005-10-12,20.499,20.544,20.132,20.347,1141053,0
2005-10-13,20.242,20.515,20.044,20.388,627924,0
2005-10-14,20.536,20.867,20.354,20.802,754135,0
2005-10-17,20.802,21.007,20.721,20.991,729678,0
2005-10-18,20.919,20.991,20.515,20.544,880891,0
2005-10-19,20.683,20.86,20.132,20.839,1172572,0
2005-10-20,20.943,20.985,20.36,20.521,601025,0
2005-10-21,20.536,20.795,20.38,20.536,736881,0
2005-10-24,20.608,20.97,20.574,20.795,479705,0
2005-10-25,20.721,21.053,20.347,20.608,563123,0
2005-10-26,20.33,20.515,20.154,20.226,1032777,0
2005-10-27,20.286,20.286,19.861,19.88,846109,0
2005-10-28,20.015,20.242,19.934,20.123,914175,0
2005-10-31,20.204,20.38,19.956,20.168,971503,0
2005-11-01,19.873,20.058,19.432,19.854,515569,0
2005-11-02,19.767,19.873,19.323,19.823,668678,0
2005-11-03,19.873,20.204,19.188,19.36,763373,0
2005-11-04,19.323,19.483,19.049,19.409,1312638,0
2005-11-07,19.49,20.175,19.483,20.044,808884,0
2005-11-08,19.998,20.087,19.767,19.886,694224,0
2005-11-09,19.934,20.087,19.749,19.911,1174066,0
2005-11-10,19.839,20.118,19.528,20.072,1144314,0
2005-11-11,20.024,20.242,19.963,20.024,509320,0
2005-11-14,20.024,20.072,19.669,19.767,607274,0
2005-11-15,19.767,19.894,19.661,19.772,607410,0
2005-11-16,19.578,19.578,19.323,19.397,724656,0
2005-11-17,19.284,19.506,19.284,19.417,1045682,0
2005-11-18,19.616,19.927,19.323,19.544,1140511,0
2005-11-21,19.616,19.682,19.335,19.631,529971,0
2005-11-22,19.544,20.052,19.417,20.044,522231,0
2005-11-23,19.749,20.226,19.749,20.212,737158,0
2005-11-25,20.314,20.558,20.072,20.47,582273,0
2005-11-28,20.47,20.86,20.286,20.815,1307339,0
2005-11-29,20.943,21.421,20.86,21.127,1288865,0
2005-11-30,21.162,21.405,21.109,21.333,1376627,0
2005-12-01,21.383,21.692,21.206,21.501,667596,0
2005-12-02,21.501,21.532,21.23,21.339,674661,0
2005-12-05,21.309,21.309,20.721,20.943,504299,0
2005-12-06,21.015,21.135,20.683,20.735,566112,0
2005-12-07,20.831,20.867,20.544,20.67,502258,0
2005-12-08,20.757,20.978,20.582,20.773,415311,0
2005-12-09,20.823,20.95,20.617,20.943,354858,0
2005-12-12,21.038,21.038,20.764,20.943,579423,0
2005-12-13,20.904,21.339,20.847,21.309,578202,0
2005-12-14,21.347,21.626,21.197,21.567,538259,0
2005-12-15,21.605,21.632,20.888,20.904,1088204,0
2005-12-16,20.847,20.963,20.757,20.888,1084127,0
2005-12-19,20.913,20.913,20.698,20.705,567469,0
2005-12-20,20.521,20.839,20.464,20.655,410691,0
2005-12-21,20.713,20.867,20.204,20.574,1041062,0
2005-12-22,20.634,20.926,20.36,20.926,1442379,0
2005-12-23,21.053,21.162,20.888,20.904,185987,0
2005-12-27,20.853,21.038,20.831,21.007,690960,0
2005-12-28,21.191,21.191,20.847,20.935,542881,0
2005-12-29,20.926,21.007,20.647,20.743,470195,0
2005-12-30,20.595,20.728,20.477,20.544,627791,0
2006-01-03,20.608,21.389,20.464,21.302,605781,0
2006-01-04,21.302,21.421,21.238,21.309,447100,0
2006-01-05,21.309,22.083,21.245,21.956,1291037,0
2006-01-06,21.956,22.302,21.714,22.294,1365622,0
2006-01-09,22.325,22.701,22.223,22.692,1111843,0
2006-01-10,22.509,23.12,22.437,22.796,943382,0
2006-01-11,22.892,22.892,22.437,22.605,893253,0
2006-01-12,22.532,22.605,22.457,22.532,683491,0
2006-01-13,22.472,22.493,22.147,22.252,603065,0
2006-01-17,22.068,22.493,21.987,22.493,531331,0
2006-01-18,22.31,22.568,22.193,22.363,540160,0
2006-01-19,22.356,22.856,22.193,22.817,407701,0
2006-01-20,22.98,22.98,22.348,22.451,619230,0
2006-01-23,22.487,22.783,22.406,22.774,298066,0
2006-01-24,23.003,23.429,22.892,23.347,792718,0
2006-01-25,23.394,23.634,23.003,23.107,820432,0
2006-01-26,23.189,23.29,23.076,23.189,1533268,0
2006-01-27,23.369,23.627,23.276,23.481,652925,0
2006-01-30,23.594,23.594,23.1,23.12,481066,0
2006-01-31,23.076,23.203,22.995,23.149,853313,0
2006-02-01,23.237,23.259,23.085,23.189,1057909,0
2006-02-02,23.206,23.214,23.003,23.172,1682572,0
2006-02-03,23.1,23.195,22.817,23.113,624935,0
2006-02-06,23.113,23.311,23.025,23.311,521003,0
2006-02-07,23.311,23.333,22.995,23.025,1239952,0
2006-02-08,23.149,23.172,22.723,23.045,873549,0
2006-02-09,23.085,23.085,22.736,22.774,1548345,0
2006-02-10,22.731,22.913,22.649,22.892,294400,0
2006-02-13,22.744,22.879,22.67,22.796,1092550,0
2006-02-14,22.811,22.811,22.465,22.656,933059,0
2006-02-15,22.67,22.803,22.547,22.79,649660,0
2006-02-16,22.817,22.856,22.641,22.803,450227,0
2006-02-17,22.817,22.825,22.67,22.76,967567,0
2006-02-21,22.715,22.921,22.487,22.811,394523,0
2006-02-22,22.885,23.203,22.701,23.076,632135,0
2006-02-23,23.189,23.203,22.832,22.973,566519,0
2006-02-24,22.892,22.892,22.208,22.302,1754848,0
2006-02-27,22.016,22.155,21.825,22.043,967020,0
2006-02-28,21.972,22.052,21.471,21.619,1566144,0
2006-03-01,21.735,21.906,21.532,21.906,565567,0
2006-03-02,21.868,22.002,21.759,21.964,912682,0
2006-03-03,21.877,22.03,21.767,21.899,916346,0
2006-03-06,21.899,22.267,21.831,21.854,813366,0
2006-03-07,21.825,21.831,21.347,21.508,517475,0
2006-03-08,21.421,21.685,21.08,21.612,616378,0
2006-03-09,21.7,22.068,21.626,21.987,574262,0
2006-03-10,21.981,22.457,21.868,22.334,805760,0
2006-03-13,22.31,22.561,22.283,22.437,705907,0
2006-03-14,22.472,22.817,22.348,22.708,739056,0
2006-03-15,22.783,23.038,22.597,23.038,612707,0
2006-03-16,23.076,23.594,22.995,23.378,956289,0
2006-03-17,23.378,23.422,22.98,23.304,1497538,0
2006-03-20,23.304,23.311,22.825,22.936,574533,0
2006-03-21,22.856,22.879,22.06,22.14,1597800,0
2006-03-22,22.14,22.465,22.06,22.376,796252,0
2006-03-23,22.376,22.583,22.275,22.583,311382,0
2006-03-24,22.583,22.817,22.339,22.76,617738,0
2006-03-27,22.774,22.803,22.524,22.67,608089,0
2006-03-28,22.679,22.965,22.597,22.863,1118908,0
2006-03-29,22.892,23.531,22.892,23.407,891215,0
2006-03-30,23.369,23.466,23.1,23.195,659987,0
2006-03-31,23.268,23.546,23.164,23.378,668955,0
2006-04-03,23.011,23.23,22.502,22.597,1578507,0
2006-04-04,22.67,22.679,22.302,22.451,628741,0
2006-04-05,22.54,22.679,22.228,22.487,595998,0
2006-04-06,22.334,22.429,22.083,22.155,720717,0
2006-04-07,22.075,22.215,21.457,21.457,656185,0
2006-04-10,21.397,21.397,20.867,20.943,850456,0
2006-04-11,21.038,21.096,20.558,20.558,816357,0
2006-04-12,20.558,20.721,20.388,20.456,1045819,0
2006-04-13,20.36,20.655,20.226,20.617,1155451,0
2006-04-17,20.617,20.639,20.366,20.508,711341,0
2006-04-18,20.676,21.162,20.515,21.031,547770,0
2006-04-19,20.919,21.148,20.683,21.118,954252,0
2006-04-20,21.08,21.197,20.683,21.118,838771,0
2006-04-21,21.532,21.567,20.831,20.97,818938,0
2006-04-24,20.97,21.007,20.705,20.919,518427,0
2006-04-25,20.926,20.957,20.786,20.847,714059,0
2006-04-26,20.943,21.015,20.558,20.647,570460,0
2006-04-27,20.521,21.007,20.47,20.67,555244,0
2006-04-28,20.617,21.038,20.536,20.839,923415,0
2006-05-01,20.853,20.957,20.396,20.396,1008729,0
2006-05-02,20.396,20.47,20.123,20.354,937405,0
2006-05-03,20.259,20.728,20.052,20.647,1312504,0
2006-05-04,20.625,21.309,20.625,21.28,749788,0
2006-05-05,21.449,21.632,21.383,21.397,792854,0
2006-05-08,21.326,21.465,21.206,21.383,821112,0
2006-05-09,21.383,21.605,21.309,21.532,528208,0
2006-05-10,21.532,21.639,21.347,21.567,546953,0
2006-05-11,21.55,21.55,21.238,21.309,1141190,0
2006-05-12,20.608,21.449,20.608,21.347,1157219,0
2006-05-15,21.197,21.532,20.897,21.508,776821,0
2006-05-16,21.55,21.67,21.182,21.182,649527,0
2006-05-17,21.015,21.176,20.847,20.888,693409,0
2006-05-18,20.978,21.168,20.86,20.888,682811,0
2006-05-19,20.779,21.264,20.743,20.978,698157,0
2006-05-22,20.913,21.073,20.521,20.802,834967,0
2006-05-23,21.073,21.245,20.47,20.566,669087,0
2006-05-24,20.574,20.943,20.441,20.743,765547,0
2006-05-25,20.926,21.087,20.721,20.978,668005,0
2006-05-26,21.162,21.397,21.067,21.326,1114560,0
2006-05-30,21.302,21.449,21.096,21.286,801413,0
2006-05-31,21.347,21.532,21.168,21.359,896104,0
2006-06-01,21.383,21.647,21.326,21.597,1207895,0
2006-06-02,21.935,22.105,21.706,21.972,867031,0
2006-06-05,21.956,22.437,21.877,22.289,1326907,0
2006-06-06,22.289,22.289,21.877,22.03,1256259,0
2006-06-07,22.043,22.187,21.714,21.781,843394,0
2006-06-08,21.647,22.09,21.294,21.972,876678,0
2006-06-09,22.083,22.339,21.935,22.083,793262,0
2006-06-12,22.083,22.083,21.714,21.929,1015659,0
2006-06-13,21.825,22.259,21.685,21.751,1428386,0
2006-06-14,21.7,22.024,21.605,21.921,901542,0
2006-06-15,22.083,22.524,21.935,22.509,691912,0
2006-06-16,22.502,22.67,22.252,22.429,1955643,0
2006-06-19,22.524,22.59,22.178,22.236,687973,0
2006-06-20,22.302,22.443,22.009,22.009,548178,0
2006-06-21,21.981,22.414,21.884,22.334,483106,0
2006-06-22,22.193,22.275,21.854,22.193,478895,0
2006-06-23,22.126,22.208,21.906,22.126,568691,0
2006-06-26,22.126,22.318,22.043,22.163,882111,0
2006-06-27,22.208,22.389,21.972,22.03,810920,0
2006-06-28,21.964,22.289,21.847,22.2,510954,0
2006-06-29,22.302,22.817,22.105,22.76,751689,0
2006-06-30,22.84,23.68,22.568,23.68,5909722,0
2006-07-03,23.333,23.489,23.206,23.326,858471,0
2006-07-05,23.214,23.341,23.003,23.29,935365,0
2006-07-06,23.304,23.537,23.206,23.537,551298,0
2006-07-07,23.489,23.537,23.214,23.268,606596,0
2006-07-10,23.284,23.531,23.284,23.45,341950,0
2006-07-11,23.347,23.4,23.14,23.172,535408,0
2006-07-12,23.206,23.407,23.203,23.29,385151,0
2006-07-13,23.125,23.341,22.832,22.899,381345,0
2006-07-14,23.189,23.253,22.687,22.803,789185,0
2006-07-17,22.832,22.913,22.708,22.817,372381,0
2006-07-18,23.003,23.284,22.817,23.189,424142,0
2006-07-19,23.259,23.586,23.253,23.481,436503,0
2006-07-20,23.554,23.586,23.189,23.189,343988,0
2006-07-21,23.253,23.253,22.872,22.944,394661,0
2006-07-24,23.038,23.1,22.907,23.085,322791,0
2006-07-25,23.085,23.237,22.995,23.14,522506,0
2006-07-26,23.149,23.394,23.061,23.386,697754,0
2006-07-27,23.4,23.537,23.268,23.422,527797,0
2006-07-28,23.586,23.812,23.4,23.659,520465,0
2006-07-31,23.29,23.554,23.125,23.29,836466,0
2006-08-01,23.259,23.347,22.973,23.245,1013484,0
2006-08-02,23.333,23.378,23.12,23.214,630374,0
2006-08-03,23.203,23.65,23.189,23.554,398328,0
2006-08-04,23.554,24.072,23.554,24.072,530380,0
2006-08-07,24.072,24.105,23.862,24.063,544235,0
2006-08-08,23.959,24.216,23.915,23.93,973406,0
2006-08-09,24.105,24.216,23.862,23.991,721258,0
2006-08-10,23.93,24.216,23.695,24.063,919061,0
2006-08-11,23.966,24.025,23.688,23.739,288827,0
2006-08-14,23.856,24.183,23.796,24.055,252689,0
2006-08-15,24.105,24.318,23.951,23.991,425366,0
2006-08-16,24.311,24.318,23.951,23.996,901132,0
2006-08-17,24.018,24.047,23.68,23.695,515978,0
2006-08-18,23.7,23.762,23.437,23.606,445335,0
2006-08-21,23.554,23.886,23.481,23.862,372790,0
2006-08-22,23.747,23.996,23.667,23.922,366676,0
2006-08-23,23.959,23.966,23.341,23.443,456068,0
2006-08-24,23.443,23.612,23.29,23.612,284076,0
2006-08-25,23.62,23.715,23.504,23.554,236119,0
2006-08-28,23.586,24.1,23.577,24.085,364365,0
2006-08-29,24.128,24.128,23.812,23.908,212613,0
2006-08-30,23.938,24.144,23.938,24.105,181098,0
2006-08-31,24.078,24.291,24.018,24.018,594640,0
2006-09-01,24.128,24.277,23.73,23.827,590563,0
2006-09-05,23.87,24.15,23.818,24.144,348337,0
2006-09-06,23.996,24.105,23.922,23.996,756988,0
2006-09-07,23.852,24.1,23.755,23.922,370884,0
2006-09-08,24.018,24.025,23.695,23.996,289235,0
2006-09-11,23.951,24.175,23.747,24.144,390720,0
2006-09-12,24.188,24.372,23.781,24.277,453080,0
2006-09-13,24.285,24.651,24.183,24.651,439766,0
2006-09-14,24.643,24.643,24.429,24.54,294535,0
2006-09-15,24.62,24.812,24.587,24.643,259484,0
2006-09-18,24.524,24.717,24.499,24.69,498047,0
2006-09-19,24.761,24.989,24.725,24.901,686343,0
2006-09-20,24.998,25.033,24.549,24.602,777226,0
2006-09-21,24.602,24.717,24.078,24.183,406346,0
2006-09-22,24.144,24.334,23.519,24.334,1880109,0
2006-09-25,24.408,24.452,24.167,24.216,962945,0
2006-09-26,24.246,24.49,24.188,24.188,339640,0
2006-09-27,24.183,24.474,24.105,24.452,548043,0
2006-09-28,24.27,24.658,23.951,24.144,842712,0
2006-09-29,24.144,24.246,23.959,23.959,4245897,0
2006-10-02,23.922,24.246,23.739,24.201,1172704,0
2006-10-03,23.951,24.285,23.789,24.072,694086,0
2006-10-04,24.078,24.175,23.975,24.158,696805,0
2006-10-05,24.112,24.291,24.112,24.277,420063,0
2006-10-06,24.27,24.291,24.047,24.201,752642,0
2006-10-09,24.144,24.429,24.119,24.429,555654,0
2006-10-10,24.358,24.524,24.194,24.452,976258,0
2006-10-11,24.474,24.695,24.364,24.554,811876,0
2006-10-12,24.658,24.829,24.524,24.829,614749,0
2006-10-13,24.85,25.025,24.784,24.916,383110,0
2006-10-16,24.998,25.137,24.865,25.137,1092009,0
2006-10-17,25.106,25.187,24.998,25.187,443026,0
2006-10-18,25.209,25.351,25.121,25.351,772614,0
2006-10-19,25.364,25.364,25.077,25.161,1337229,0
2006-10-20,25.195,25.275,24.989,25.025,275380,0
2006-10-23,24.982,25.364,24.901,25.356,475224,0
2006-10-24,25.351,25.389,24.974,25.005,604014,0
2006-10-25,24.932,25.202,24.74,24.857,1240636,0
2006-10-26,24.924,25.202,24.829,25.025,552255,0
2006-10-27,24.74,24.924,24.047,24.499,979654,0
2006-10-30,24.438,24.812,24.401,24.791,621811,0
2006-10-31,24.658,24.872,24.467,24.554,543153,0
2006-11-01,24.628,24.704,24.452,24.54,288422,0
2006-11-02,24.474,24.49,23.836,24.063,1003429,0
2006-11-03,23.975,24.135,23.326,23.531,955610,0
2006-11-06,23.627,23.722,23.496,23.561,916756,0
2006-11-07,23.659,23.659,23.189,23.237,934823,0
2006-11-08,23.149,23.4,23.14,23.237,544100,0
2006-11-09,23.189,23.369,23.14,23.259,455933,0
2006-11-10,23.259,23.341,23.206,23.223,537172,0
2006-11-13,23.203,23.4,23.164,23.369,537987,0
2006-11-14,23.474,23.554,23.356,23.524,723294,0
2006-11-15,23.537,23.627,23.356,23.356,406480,0
2006-11-16,23.394,23.586,23.326,23.519,541248,0
2006-11-17,23.443,23.747,23.4,23.695,922730,0
2006-11-20,23.959,25.04,23.938,24.606,1540062,0
2006-11-21,24.637,25.174,24.637,25.128,909147,0
2006-11-22,25.262,25.389,25.154,25.269,605644,0
2006-11-24,25.291,25.676,25.275,25.541,397378,0
2006-11-27,25.526,25.526,25.025,25.025,566652,0
2006-11-28,25.065,25.299,25.025,25.145,1026663,0
2006-11-29,25.145,25.659,25.077,25.659,884829,0
2006-11-30,25.739,25.931,25.51,25.873,1288999,0
2006-12-01,25.946,26.167,25.739,25.946,774650,0
2006-12-04,25.764,26.087,25.652,26.035,1018513,0
2006-12-05,26.108,26.108,25.771,25.844,775056,0
2006-12-06,25.764,25.844,25.492,25.756,1911491,0
2006-12-07,25.764,26.167,25.541,25.659,1793160,0
2006-12-08,25.588,25.704,25.485,25.572,342492,0
2006-12-11,25.588,25.764,25.373,25.469,1022994,0
2006-12-12,25.541,25.683,25.343,25.396,1197297,0
2006-12-13,25.469,25.505,25.033,25.128,814726,0
2006-12-14,25.101,25.249,24.843,24.887,1863807,0
2006-12-15,24.961,25.128,24.681,24.753,999356,0
2006-12-18,24.812,24.857,24.587,24.628,651293,0
2006-12-19,24.628,24.74,24.085,24.364,863639,0
2006-12-20,24.326,24.681,24.311,24.651,496553,0
2006-12-21,24.628,24.658,24.27,24.364,980338,0
2006-12-22,24.401,24.401,23.996,24.175,2615766,0
2006-12-26,24.277,24.372,24.128,24.291,419247,0
2006-12-27,24.378,24.423,24.255,24.305,424686,0
2006-12-28,24.393,24.579,24.285,24.429,404851,0
2006-12-29,24.506,24.579,24.401,24.474,545733,0
2007-01-03,24.401,24.452,23.87,24.031,789867,0
2007-01-04,24.144,24.277,23.966,23.966,1303942,0
2007-01-05,23.852,23.938,23.519,23.612,1586387,0
2007-01-08,23.612,23.73,23.537,23.586,896511,0
2007-01-09,23.599,23.922,23.546,23.87,1138202,0
2007-01-10,23.775,24.263,23.775,24.255,810377,0
2007-01-11,24.326,24.637,24.119,24.201,863639,0
2007-01-12,24.194,24.444,24.167,24.305,465717,0
2007-01-16,24.291,24.594,24.183,24.511,978433,0
2007-01-17,24.511,24.961,24.378,24.829,1030466,0
2007-01-18,24.924,24.924,24.695,24.82,423327,0
2007-01-19,24.901,24.998,24.658,24.974,259214,0
2007-01-22,24.939,24.968,24.674,24.894,623439,0
2007-01-23,24.894,25.242,24.887,24.989,617738,0
2007-01-24,24.939,25.113,24.916,25.025,350915,0
2007-01-25,25.167,25.652,25.128,25.518,1197976,0
2007-01-26,25.445,25.445,25.187,25.403,457968,0
2007-01-29,25.396,25.461,25.137,25.336,460963,0
2007-01-30,25.262,25.313,25.128,25.313,425366,0
2007-01-31,25.262,25.764,25.128,25.659,673706,0
2007-02-01,25.652,25.764,25.478,25.739,383656,0
2007-02-02,25.71,25.911,25.306,25.88,516253,0
2007-02-05,25.903,26.006,25.739,25.946,584045,0
2007-02-06,26.057,26.183,25.88,26.183,555784,0
2007-02-07,26.108,26.609,25.991,26.447,1683796,0
2007-02-08,26.353,26.698,26.183,26.211,2037151,0
2007-02-09,26.211,26.314,25.313,25.903,1535848,0
2007-02-12,25.809,25.814,25.233,25.351,1396261,0
2007-02-13,25.321,25.814,25.167,25.704,788792,0
2007-02-14,25.63,25.946,25.174,25.321,2673508,0
2007-02-15,25.407,25.58,25.195,25.389,1126516,0
2007-02-16,25.306,25.445,25.04,25.291,762014,0
2007-02-20,25.321,25.704,25.077,25.63,899094,0
2007-02-21,25.622,25.925,25.51,25.704,981559,0
2007-02-22,25.764,26.028,25.725,25.895,1061985,0
2007-02-23,25.771,26.609,25.607,26.271,3192745,0
2007-02-26,27.049,27.271,26.124,26.602,1618260,0
2007-02-27,26.394,26.483,25.917,26.02,1480285,0
2007-02-28,26.271,26.44,26.146,26.219,1492237,0
2007-03-01,25.911,26.463,25.764,25.984,1560961,0
2007-03-02,25.771,25.88,25.438,25.438,1145126,0
2007-03-05,25.336,25.445,24.681,24.681,1279355,0
2007-03-06,25.262,25.599,25.101,25.291,1210202,0
2007-03-07,25.396,25.461,25.113,25.202,1160750,0
2007-03-08,25.343,25.836,25.343,25.565,885780,0
2007-03-09,25.748,25.939,25.526,25.764,472779,0
2007-03-12,25.615,25.903,25.492,25.764,850862,0
2007-03-13,25.63,25.63,25.04,25.121,967567,0
2007-03-14,25.049,25.461,24.74,25.38,1352852,0
2007-03-15,25.195,25.526,25.195,25.469,992560,0
2007-03-16,25.431,25.498,25.057,25.065,820026,0
2007-03-19,25.167,25.407,25.072,25.174,806168,0
2007-03-20,25.085,25.269,24.989,25.182,553885,0
2007-03-21,25.137,25.526,24.932,25.396,757395,0
2007-03-22,25.373,25.565,25.161,25.373,726082,0
2007-03-23,25.422,25.719,25.389,25.594,822741,0
2007-03-26,25.599,25.636,24.924,25.005,1076116,0
2007-03-27,24.998,25.128,24.467,24.518,1369290,0
2007-03-28,24.423,24.708,24.1,24.372,1472269,0
2007-03-29,24.784,24.829,24.401,24.57,980742,0
2007-03-30,24.637,24.732,24.438,24.594,1204225,0
2007-04-02,24.364,24.386,24.025,24.246,1158127,0
2007-04-03,24.334,24.49,24.305,24.318,676835,0
2007-04-04,24.334,24.499,24.105,24.429,572224,0
2007-04-05,24.364,24.524,24.297,24.408,277961,0
2007-04-09,24.506,24.681,24.372,24.499,647624,0
2007-04-10,24.524,24.674,24.415,24.499,434471,0
2007-04-11,24.579,24.579,24.025,24.188,747885,0
2007-04-12,24.078,24.175,23.886,24.04,487315,0
2007-04-13,24.1,24.201,23.959,24.167,287603,0
2007-04-16,24.255,24.393,24.04,24.188,455660,0
2007-04-17,24.183,24.732,24.175,24.69,738920,0
2007-04-18,24.667,24.667,24.364,24.393,636785,0
2007-04-19,24.35,24.386,24.167,24.231,709848,0
2007-04-20,24.334,24.57,24.297,24.54,635425,0
2007-04-23,24.511,25.012,24.511,24.872,481470,0
2007-04-24,24.982,24.982,24.587,24.753,347925,0
2007-04-25,24.85,24.961,24.423,24.725,790676,0
2007-04-26,24.74,24.784,24.481,24.628,451314,0
2007-04-27,24.57,24.717,24.499,24.506,614749,0
2007-04-30,24.587,24.651,24.093,24.201,586899,0
2007-05-01,24.297,24.364,23.68,23.991,569794,0
2007-05-02,23.9,24.408,23.688,24.105,759165,0
2007-05-03,24.342,24.49,24.183,24.372,511292,0
2007-05-04,24.291,24.444,24.167,24.223,784972,0
2007-05-07,24.326,24.511,24.237,24.311,403068,0
2007-05-08,24.208,24.334,24.183,24.201,318989,0
2007-05-09,24.208,24.613,24.194,24.358,488947,0
2007-05-10,24.231,24.401,23.966,24.072,335296,0
2007-05-11,24.078,24.423,24.078,24.291,393984,0
2007-05-14,24.35,24.393,24.112,24.158,392816,0
2007-05-15,24.263,24.291,23.755,23.775,463853,0
2007-05-16,23.789,23.878,23.481,23.594,506197,0
2007-05-17,23.531,23.7,23.189,23.203,607818,0
2007-05-18,23.276,23.296,22.907,23.076,1009423,0
2007-05-21,23.157,23.599,23.061,23.29,701149,0
2007-05-22,23.407,23.707,23.223,23.481,638494,0
2007-05-23,23.606,23.862,23.356,23.356,654832,0
2007-05-24,23.369,23.416,22.817,22.959,771932,0
2007-05-25,23.085,23.284,22.863,22.965,588662,0
2007-05-29,23.333,24.01,23.259,23.394,1400128,0
2007-05-30,23.356,23.577,23.356,23.443,1972354,0
2007-05-31,23.554,23.594,23.206,23.416,1295413,0
2007-06-01,23.422,23.594,23.311,23.333,853719,0
2007-06-04,23.276,23.474,23.23,23.378,875046,0
2007-06-05,23.347,23.422,22.951,22.987,898551,0
2007-06-06,22.84,22.995,22.656,22.825,963488,0
2007-06-07,22.987,22.987,21.84,21.847,1267534,0
2007-06-08,21.751,22.09,21.639,22.052,1823050,0
2007-06-11,22.009,22.009,21.654,21.714,672894,0
2007-06-12,21.67,21.67,21.318,21.389,994870,0
2007-06-13,21.581,21.81,21.389,21.692,1238730,0
2007-06-14,21.612,21.847,21.457,21.545,1278811,0
2007-06-15,21.722,22.098,21.7,21.884,1248649,0
2007-06-18,21.899,22.038,21.679,21.906,1255308,0
2007-06-19,21.847,22.06,21.67,22.06,936727,0
2007-06-20,22.075,22.075,21.619,21.685,1024352,0
2007-06-21,21.605,21.626,21.23,21.449,732671,0
2007-06-22,21.421,21.524,21.256,21.347,978841,0
2007-06-25,21.347,21.524,21.162,21.251,2483174,0
2007-06-26,21.333,21.333,20.839,20.926,1269164,0
2007-06-27,20.802,21.215,20.795,21.059,2975181,0
2007-06-28,21.073,21.383,20.919,21.031,1468162,0
2007-06-29,21.162,21.339,20.888,21.038,1219307,0
2007-07-02,20.847,21.08,20.773,20.97,1269216,0
2007-07-03,21.135,21.182,20.743,20.888,521003,0
2007-07-05,21.046,21.135,20.802,20.888,1008322,0
2007-07-06,20.823,21.135,20.582,21.038,1373500,0
2007-07-09,21.135,21.182,20.802,21.031,444518,0
2007-07-10,20.375,20.985,20.375,20.757,1337906,0
2007-07-11,20.757,20.815,20.47,20.47,1015659,0
2007-07-12,20.493,20.831,20.493,20.751,884693,0
2007-07-13,20.779,21.038,20.676,21.038,487038,0
2007-07-16,20.963,21.256,20.779,20.779,494654,0
2007-07-17,20.853,20.978,20.647,20.743,661887,0
2007-07-18,20.552,20.698,20.095,20.544,920286,0
2007-07-19,20.67,20.735,20.508,20.566,771387,0
2007-07-20,20.574,20.595,20.095,20.123,1127604,0
2007-07-23,20.168,20.33,19.647,19.703,725741,0
2007-07-24,19.631,19.97,19.578,19.602,1621165,0
2007-07-25,20.168,20.582,19.176,19.249,2943799,0
2007-07-26,19.1,19.256,18.263,18.866,1729711,0
2007-07-27,18.203,18.997,18.203,18.38,1594537,0
2007-07-30,18.365,18.512,18.114,18.359,1553766,0
2007-07-31,18.577,18.837,17.547,17.755,3535873,0
2007-08-01,17.755,17.968,17.178,17.688,2175963,0
2007-08-02,17.653,18.041,17.482,17.938,1163152,0
2007-08-03,18.064,18.174,17.415,17.491,1036851,0
2007-08-06,17.517,18.049,17.047,17.961,1816604,0
2007-08-07,17.916,18.225,17.526,17.842,1208027,0
2007-08-08,17.842,18.557,17.496,18.27,1384312,0
2007-08-09,17.961,18.239,17.666,17.929,1790579,0
2007-08-10,17.717,17.863,17.306,17.547,1466486,0
2007-08-13,17.702,18.121,17.482,17.762,1196618,0
2007-08-14,17.629,17.739,17.275,17.275,2004005,0
2007-08-15,17.225,17.922,17.171,17.187,1084943,0
2007-08-16,17.152,17.775,17.047,17.585,1664499,0
2007-08-17,17.968,18.279,17.644,18.225,1188601,0
2007-08-20,18.217,18.828,18.064,18.666,1117278,0
2007-08-21,18.542,19.073,18.512,18.874,963217,0
2007-08-22,19.067,19.241,18.94,18.947,600349,0
2007-08-23,18.989,19.154,18.813,18.881,967158,0
2007-08-24,18.77,19.02,18.653,19.005,395884,0
2007-08-27,18.955,19.049,18.528,18.528,381618,0
2007-08-28,18.52,18.666,18.1,18.1,573309,0
2007-08-29,18.239,18.645,18.13,18.645,441259,0
2007-08-30,18.489,18.813,18.424,18.749,427675,0
2007-08-31,19.005,19.162,18.77,18.977,784837,0
2007-09-04,18.881,19.182,18.828,19.027,346297,0
2007-09-05,18.837,18.881,18.424,18.424,495192,0
2007-09-06,18.474,18.534,18.27,18.424,751689,0
2007-09-07,18.27,18.279,17.997,18.254,783347,0
2007-09-10,18.305,18.38,18.011,18.077,807662,0
2007-09-11,18.106,18.351,18.041,18.13,705230,0
2007-09-12,18.049,18.209,17.945,18.114,905477,0
2007-09-13,18.165,18.653,18.144,18.609,942839,0
2007-09-14,18.474,18.866,18.38,18.866,607549,0
2007-09-17,18.732,18.881,18.674,18.689,424142,0
2007-09-18,18.77,19.307,18.718,19.307,535271,0
2007-09-19,19.388,19.783,19.36,19.424,628741,0
2007-09-20,19.373,19.409,18.683,18.881,1286416,0
2007-09-21,18.916,19.085,18.489,18.489,2287406,0
2007-09-24,18.6,18.805,18.564,18.638,720309,0
2007-09-25,18.388,18.689,18.388,18.534,1222023,0
2007-09-26,18.659,18.755,18.489,18.615,1189686,0
2007-09-27,18.631,18.925,18.631,18.805,1165911,0
2007-09-28,18.749,18.844,18.489,18.631,1181403,0
2007-10-01,18.683,18.963,18.623,18.844,903035,0
2007-10-02,18.696,18.874,18.512,18.763,1265497,0
2007-10-03,18.439,18.585,18.344,18.393,1141323,0
2007-10-04,18.393,18.571,18.351,18.55,877358,0
2007-10-05,18.615,19.256,18.505,19.256,1309925,0
2007-10-08,19.162,19.432,18.963,19.33,676695,0
2007-10-09,19.379,19.432,18.977,19.344,884283,0
2007-10-10,19.188,19.758,19.122,19.675,788508,0
2007-10-11,19.749,19.934,19.631,19.772,888631,0
2007-10-12,19.861,19.873,19.47,19.477,317633,0
2007-10-15,19.565,19.647,18.963,19.093,655505,0
2007-10-16,19.204,19.204,18.963,18.963,848828,0
2007-10-17,19.188,19.188,18.408,18.858,806438,0
2007-10-18,18.77,19.013,18.432,18.623,424278,0
2007-10-19,18.585,18.609,18.018,18.034,1588288,0
2007-10-22,17.938,18.38,17.85,18.373,1470773,0
2007-10-23,18.468,18.564,18.165,18.351,1459223,0
2007-10-24,18.285,18.528,17.953,18.32,1436813,0
2007-10-25,18.305,18.534,18.182,18.4,1210748,0
2007-10-26,18.557,18.74,18.285,18.505,701558,0
2007-10-29,18.645,18.674,18.27,18.27,723022,0
2007-10-30,18.174,18.577,18.106,18.577,635399,0
2007-10-31,18.615,19.043,18.489,19.043,933603,0
2007-11-01,17.922,18.542,17.859,18.151,1906330,0
2007-11-02,18.094,18.1,17.482,17.629,1180447,0
2007-11-05,17.422,17.577,17.077,17.209,1433649,0
2007-11-06,17.232,17.356,16.767,16.929,2495533,0
2007-11-07,16.812,16.812,16.232,16.296,1118825,0
2007-11-08,16.296,16.417,16.06,16.201,1986465,0
2007-11-09,16.011,16.274,15.848,16.046,1279216,0
2007-11-12,15.973,16.341,15.937,15.945,1177732,0
2007-11-13,15.964,16.584,15.964,16.409,1121009,0
2007-11-14,16.576,16.745,16.194,16.29,935640,0
2007-11-15,16.156,16.417,15.937,16.246,1498372,0
2007-11-16,16.341,16.341,15.598,15.747,1141190,0
2007-11-19,15.509,15.698,15.141,15.156,909993,0
2007-11-20,15.163,15.398,14.875,15.098,1805791,0
2007-11-21,14.936,14.994,14.788,14.979,1186566,0
2007-11-23,15.148,15.333,15.031,15.251,216961,0
2007-11-26,15.251,15.355,14.662,14.699,1631223,0
2007-11-27,14.73,14.875,14.539,14.868,1284243,0
2007-11-28,14.947,15.494,14.947,15.347,874425,0
2007-11-29,15.221,15.456,15.01,15.265,608261,0
2007-11-30,15.392,15.772,14.892,15.09,1611343,0
2007-12-03,15.208,15.208,14.765,14.936,1324457,0
2007-12-04,14.861,14.861,14.493,14.516,701219,0
2007-12-05,14.627,14.834,14.546,14.765,1379345,0
2007-12-06,14.788,15.28,14.788,15.237,1933635,0
2007-12-07,15.34,15.48,15.12,15.12,974669,0
2007-12-10,15.251,15.414,15.045,15.28,1956127,0
2007-12-11,15.273,15.605,14.73,14.875,2881231,0
2007-12-12,15.177,15.592,14.374,14.553,1915878,0
2007-12-13,14.476,14.539,14.036,14.191,1426624,0
2007-12-14,14.058,14.171,13.661,13.686,1311416,0
2007-12-17,13.69,13.743,13.382,13.523,2515366,0
2007-12-18,13.535,13.678,13.006,13.249,1668579,0
2007-12-19,13.249,13.508,13.132,13.44,1072820,0
2007-12-20,13.478,13.611,13.256,13.302,821797,0
2007-12-21,13.535,13.559,13.205,13.382,1415923,0
2007-12-24,13.42,13.846,13.286,13.846,893660,0
2007-12-26,13.838,13.838,13.611,13.686,956068,0
2007-12-27,13.624,13.661,13.302,13.336,1104654,0
2007-12-28,13.515,13.515,13.088,13.088,1108977,0
2007-12-31,12.961,13.53,12.961,13.198,1670545,0
2008-01-02,12.954,13.057,12.72,12.793,1070417,0
2008-01-03,12.749,12.88,12.359,12.38,1226503,0
2008-01-04,12.322,12.328,11.982,12.063,1399492,0
2008-01-07,12.16,12.411,11.96,12.314,1316416,0
2008-01-08,12.322,12.669,11.822,11.843,1219875,0
2008-01-09,11.815,12.049,11.401,11.998,1676445,0
2008-01-10,11.864,12.402,11.644,12.151,1619096,0
2008-01-11,12.135,12.484,11.755,12.135,1213375,0
2008-01-14,12.256,12.402,11.96,12.314,1290901,0
2008-01-15,12.127,12.239,11.96,12.118,1138438,0
2008-01-16,12.063,12.453,12.041,12.336,2021339,0
2008-01-17,12.248,12.293,11.791,11.852,1361661,0
2008-01-18,11.931,12.072,11.41,11.555,3939941,0
2008-01-22,11.248,11.852,11.159,11.718,3120863,0
2008-01-23,11.529,12.887,11.277,12.815,2685335,0
2008-01-24,12.932,13.094,12.484,12.903,2172117,0
2008-01-25,12.991,13.323,12.861,13.057,2284458,0
2008-01-28,13.094,13.638,12.861,13.624,948378,0
2008-01-29,13.654,13.846,13.294,13.72,1087715,0
2008-01-30,13.705,13.979,13.492,13.661,2497565,0
2008-01-31,13.515,13.963,13.47,13.855,1609502,0
2008-02-01,13.905,14.279,13.802,14.273,1740186,0
2008-02-04,14.206,14.349,13.831,14.096,1207660,0
2008-02-05,13.786,14.162,13.624,13.866,2768738,0
2008-02-06,13.985,14.052,13.523,13.523,996865,0
2008-02-07,13.47,13.942,13.433,13.942,875849,0
2008-02-08,13.831,13.935,13.492,13.582,1017150,0
2008-02-11,13.559,13.616,13.132,13.155,1264952,0
2008-02-12,12.758,13.242,12.586,13.174,3543637,0
2008-02-13,13.182,13.374,12.852,12.991,2284711,0
2008-02-14,13.101,13.132,12.476,12.514,1939577,0
2008-02-15,12.44,12.533,12.328,12.484,1938056,0
2008-02-19,12.733,12.758,12.265,12.314,1428060,0
2008-02-20,12.095,12.306,11.991,12.168,3129355,0
2008-02-21,13.212,13.22,12.143,12.265,5025060,0
2008-02-22,12.265,12.314,12.087,12.298,2581361,0
2008-02-25,12.298,12.507,12.127,12.499,4569166,0
2008-02-26,12.492,12.676,12.366,12.514,2617261,0
2008-02-27,12.44,12.615,12.293,12.586,2975053,0
2008-02-28,12.514,12.586,12.314,12.314,1086848,0
2008-02-29,12.185,12.359,12.16,12.322,1713753,0
2008-03-03,12.402,12.586,12.122,12.476,1585137,0
2008-03-04,12.418,12.58,12.199,12.492,1749141,0
2008-03-05,12.542,12.758,12.425,12.622,1353641,0
2008-03-06,12.217,12.239,11.815,11.835,2649993,0
2008-03-07,11.815,12.151,11.601,11.969,1386134,0
2008-03-10,12.014,12.087,11.703,11.733,1064294,0
2008-03-11,11.998,12.615,11.828,12.615,1628638,0
2008-03-12,12.586,12.823,12.306,12.359,1137387,0
2008-03-13,12.279,12.622,11.953,12.609,1389062,0
2008-03-14,12.638,12.846,12.103,12.402,1594876,0
2008-03-17,12.211,12.603,11.991,12.359,1079103,0
2008-03-18,12.586,12.697,12.127,12.609,1022576,0
2008-03-19,12.622,12.766,12.359,12.395,1036713,0
2008-03-20,12.418,12.793,12.374,12.749,1327317,0
2008-03-24,12.846,12.977,12.741,12.92,1334446,0
2008-03-25,12.985,13.028,12.682,12.991,1115291,0
2008-03-26,12.932,12.961,12.669,12.727,776146,0
2008-03-27,12.903,12.903,12.328,12.388,810338,0
2008-03-28,12.533,12.533,12.185,12.239,756236,0
2008-03-31,12.336,12.852,12.199,12.484,1834050,0
2008-04-01,12.52,12.941,12.52,12.932,2432466,0
2008-04-02,12.778,12.823,12.217,12.58,1830267,0
2008-04-03,12.44,13.163,12.44,13.066,1180826,0
2008-04-04,13.066,13.382,12.961,13.132,1418611,0
2008-04-07,13.249,13.264,13.028,13.22,1142884,0
2008-04-08,13.249,13.249,12.928,12.961,773565,0
2008-04-09,12.961,13.052,12.44,12.514,936048,0
2008-04-10,12.469,12.72,12.352,12.557,848284,0
2008-04-11,12.402,12.669,12.322,12.469,1251601,0
2008-04-14,12.411,12.595,12.344,12.448,664867,0
2008-04-15,12.557,12.603,12.336,12.557,553195,0
2008-04-16,12.697,13.08,12.595,13.052,1215257,0
2008-04-17,13.116,13.14,12.852,13.101,664434,0
2008-04-18,13.264,13.344,12.866,12.977,538573,0
2008-04-21,12.872,12.928,12.669,12.704,533433,0
2008-04-22,12.609,12.799,12.44,12.741,757908,0
2008-04-23,12.733,13.035,12.676,12.704,744777,0
2008-04-24,12.55,12.896,12.232,12.793,2032195,0
2008-04-25,12.771,13.035,12.72,13.014,712237,0
2008-04-28,12.985,13.052,12.807,13.052,722490,0
2008-04-29,13.08,13.132,12.823,12.896,723489,0
2008-04-30,12.928,13.174,12.741,12.846,1417418,0
2008-05-01,13.101,13.366,12.861,13.366,1155239,0
2008-05-02,13.499,13.949,13.404,13.736,1603544,0
2008-05-05,13.654,13.882,13.447,13.882,1191740,0
2008-05-06,13.757,14.058,13.669,14.044,1188551,0
2008-05-07,14.044,14.052,13.624,13.646,949594,0
2008-05-08,13.955,14.074,13.542,13.582,950089,0
2008-05-09,13.53,13.757,13.323,13.397,1012159,0
2008-05-12,13.366,13.855,13.366,13.838,612294,0
2008-05-13,13.794,14.036,13.75,13.808,698517,0
2008-05-14,13.824,14,13.824,13.911,904403,0
2008-05-15,13.831,13.992,13.772,13.985,499618,0
2008-05-16,14.074,14.074,13.779,13.855,437466,0
2008-05-19,13.905,14.184,13.831,14.162,700741,0
2008-05-20,14.162,14.25,13.97,14.067,617404,0
2008-05-21,14.125,14.191,13.661,13.686,867990,0
2008-05-22,13.802,13.942,13.616,13.698,1081033,0
2008-05-23,13.727,13.786,13.535,13.757,704643,0
2008-05-27,13.765,13.955,13.654,13.955,758128,0
2008-05-28,13.985,14.081,13.757,13.779,648727,0
2008-05-29,13.736,13.935,13.72,13.911,692700,0
2008-05-30,13.89,13.963,13.736,13.816,857036,0
2008-06-02,13.705,13.855,13.535,13.616,647586,0
2008-06-03,13.765,13.919,13.616,13.905,936436,0
2008-06-04,13.838,14.397,13.824,14.285,1121529,0
2008-06-05,14.442,14.618,14.285,14.618,1059480,0
2008-06-06,14.413,14.612,13.927,13.985,1217969,0
2008-06-09,13.992,14.139,13.574,13.574,882794,0
2008-06-10,13.53,13.616,13.278,13.44,1544210,0
2008-06-11,13.485,13.508,13.212,13.27,936262,0
2008-06-12,13.404,13.654,13.242,13.336,1143642,0
2008-06-13,13.42,13.485,13.163,13.294,970868,0
2008-06-16,13.14,13.397,13.14,13.366,778107,0
2008-06-17,13.499,13.565,12.758,12.758,966857,0
2008-06-18,12.682,12.815,12.507,12.52,1009483,0
2008-06-19,12.573,12.771,12.507,12.758,1816526,0
2008-06-20,12.462,12.697,12.462,12.484,1162613,0
2008-06-23,12.595,12.622,12.095,12.16,1456236,0
2008-06-24,12.079,12.359,11.982,12.079,1876653,0
2008-06-25,12.127,12.314,11.991,12.168,3092416,0
2008-06-26,12.056,12.16,11.667,11.725,2832810,0
2008-06-27,11.733,11.785,11.41,11.703,2591408,0
2008-06-30,11.843,11.843,11.522,11.601,1783580,0
2008-07-01,11.047,11.637,11.047,11.49,2569346,0
2008-07-02,11.49,11.622,11.379,11.43,1893127,0
2008-07-03,11.514,11.563,11.101,11.108,734166,0
2008-07-07,11.101,11.188,10.665,10.731,1691688,0
2008-07-08,10.649,11.609,10.533,11.32,3680840,0
2008-07-09,11.358,11.426,10.326,10.365,2005477,0
2008-07-10,10.314,10.908,10.238,10.738,3029784,0
2008-07-11,10.673,10.859,10.349,10.673,2454385,0
2008-07-14,10.835,10.908,10.011,10.06,1960936,0
2008-07-15,10.026,10.306,9.681,9.921,2403239,0
2008-07-16,9.929,10.526,9.755,10.46,2176125,0
2008-07-17,10.385,10.711,10.203,10.649,2849617,0
2008-07-18,10.69,10.711,10.276,10.414,2288505,0
2008-07-21,10.481,10.681,10.38,10.621,2029513,0
2008-07-22,10.453,11.365,10.453,11.314,3057331,0
2008-07-23,11.336,12.143,11.204,11.96,2626850,0
2008-07-24,11.852,11.909,11.233,11.298,2411487,0
2008-07-25,11.35,11.778,11.292,11.579,1443168,0
2008-07-28,11.498,11.755,11.116,11.204,1396426,0
2008-07-29,11.196,11.835,11.167,11.785,1698883,0
2008-07-30,11.77,11.896,11.292,11.683,1193411,0
2008-07-31,11.683,12.177,11.387,11.815,1510747,0
2008-08-01,11.778,12.095,11.49,12.028,2028823,0
2008-08-04,11.924,12.014,11.711,11.852,1541961,0
2008-08-05,11.931,12.492,11.88,12.38,3804604,0
2008-08-06,12.293,12.837,12.16,12.711,2477215,0
2008-08-07,12.676,12.676,12.298,12.425,1395145,0
2008-08-08,12.476,12.749,12.395,12.669,1644765,0
2008-08-11,12.565,13.08,12.565,13.006,1331066,0
2008-08-12,12.969,13.132,12.528,12.778,1233286,0
2008-08-13,12.766,13.066,12.557,12.88,1264383,0
2008-08-14,12.733,13.198,12.711,13.073,1246300,0
2008-08-15,12.72,13.294,12.72,13.088,730994,0
2008-08-18,13.101,13.182,12.622,12.807,1395984,0
2008-08-19,12.697,12.766,12.418,12.638,1477416,0
2008-08-20,12.646,12.727,12.418,12.507,1455992,0
2008-08-21,12.44,12.55,12.293,12.411,739386,0
2008-08-22,12.586,12.954,12.469,12.852,1028881,0
2008-08-25,12.704,12.704,12.395,12.492,738933,0
2008-08-26,12.507,12.638,12.293,12.533,944991,0
2008-08-27,12.499,12.573,12.352,12.499,945281,0
2008-08-28,12.615,12.846,12.328,12.846,875272,0
2008-08-29,12.727,13.014,12.557,12.807,666622,0
2008-09-02,12.896,13.124,12.595,12.866,747713,0
2008-09-03,12.866,13.191,12.766,13.14,1222192,0
2008-09-04,12.961,13.174,12.733,12.793,1391521,0
2008-09-05,12.661,12.954,12.514,12.872,2100138,0
2008-09-08,13.256,13.455,13.028,13.412,1640242,0
2008-09-09,13.278,13.404,12.88,13,2181651,0
2008-09-10,13.052,13.294,12.807,13.101,1383837,0
2008-09-11,12.903,13.27,12.799,13.236,1179651,0
2008-09-12,13.073,13.492,12.941,13.47,1737403,0
2008-09-15,12.799,13.205,12.191,12.191,2253191,0
2008-09-16,12.191,12.704,12.087,12.704,1898567,0
2008-09-17,12.306,12.766,11.909,11.953,1916478,0
2008-09-18,12.095,12.852,11.101,12.638,4503851,0
2008-09-19,9.569,13.808,9.569,13.264,2598634,0
2008-09-22,13.249,13.249,11.46,11.535,1607394,0
2008-09-23,11.547,11.924,11.328,11.66,1571832,0
2008-09-24,11.555,12.079,11.277,11.539,943170,0
2008-09-25,11.467,12.021,11.43,11.778,1789451,0
2008-09-26,11.483,12.293,11.372,12.248,1335275,0
2008-09-29,11.96,12.127,10.873,11.41,1501382,0
2008-09-30,11.843,12.58,11.136,11.798,2046919,0
2008-10-01,11.426,11.66,11.136,11.204,1262744,0
2008-10-02,11.04,11.196,10.46,10.474,1711494,0
2008-10-03,10.69,10.711,9.503,9.525,1538858,0
2008-10-06,9.1122,9.3771,8.6567,8.8857,2282336,0
2008-10-07,9.076,9.2084,8.0308,8.0308,2097481,0
2008-10-08,7.9127,8.2514,7.2577,7.9863,5500871,0
2008-10-09,8.421,8.4492,6.9561,7.1253,2279566,0
2008-10-10,6.6543,8.9427,6.4994,8.9427,4973815,0
2008-10-13,9.3997,9.3997,8.1339,8.5525,1922515,0
2008-10-14,9.0089,9.1939,7.3462,8.1264,1813782,0
2008-10-15,7.6036,7.9204,6.7423,7.0149,1995508,0
2008-10-16,7.081,7.243,6.6543,6.919,3042627,0
2008-10-17,6.8602,7.1104,6.7498,6.9631,2000830,0
2008-10-20,7.0149,7.1325,6.6101,6.8897,1233344,0
2008-10-21,6.8011,7.0367,6.7056,6.7718,1293320,0
2008-10-22,6.5216,6.6246,5.9181,6.1314,2313391,0
2008-10-23,6.1979,6.3006,5.3661,5.7708,2199594,0
2008-10-24,5.4178,5.8151,5.3218,5.344,2757460,0
2008-10-27,5.4178,5.5353,4.814,4.8728,2020287,0
2008-10-28,5.042,5.8958,4.7625,5.8369,3640199,0
2008-10-29,5.8813,6.0285,5.4984,5.5793,2813346,0
2008-10-30,5.7636,6.0432,5.528,5.9916,2198322,0
2008-10-31,5.8885,6.4553,5.8885,6.3596,1915185,0
2008-11-03,6.3668,6.6543,6.2861,6.3449,1307045,0
2008-11-04,6.5142,7.184,6.2861,7.1179,2834106,0
2008-11-05,6.9561,6.9561,6.0503,6.1242,2584944,0
2008-11-06,5.5648,7.0737,5.5648,5.6751,2389855,0
2008-11-07,5.874,6.5364,5.528,6.0358,2193515,0
2008-11-10,6.0725,6.3156,5.6163,5.7267,1604487,0
2008-11-11,5.5869,5.8958,5.1524,5.8885,2182085,0
2008-11-12,5.7267,5.7928,5.4691,5.5206,2395838,0
2008-11-13,5.4838,5.9107,5.2187,5.6679,4647941,0
2008-11-14,5.5576,5.5793,5.042,5.0862,3277128,0
2008-11-17,5.0347,5.2115,4.6668,4.7184,2380119,0
2008-11-18,4.6887,4.836,4.2545,4.5268,2200396,0
2008-11-19,4.4533,4.4754,3.5479,3.6067,3782542,0
2008-11-20,3.6067,3.8128,3.0986,3.2458,4974891,0
2008-11-21,3.2314,3.4007,2.4952,3.3198,6401546,0
2008-11-24,3.4889,4.2766,3.2385,4.1147,5676511,0
2008-11-25,4.0337,4.0853,3.3417,3.6437,6246736,0
2008-11-26,3.4595,3.8865,3.3123,3.8498,4772437,0
2008-11-28,3.6655,3.857,3.5404,3.6216,1302255,0
2008-12-01,3.6216,3.6513,2.6868,2.7457,4341937,0
2008-12-02,2.8999,3.2755,2.8705,3.1136,5797382,0
2008-12-03,2.9369,3.3271,2.8337,3.2238,4153522,0
2008-12-04,3.165,3.5112,3.0397,3.0986,3411249,0
2008-12-05,3.0397,3.6729,3.0397,3.6582,4272930,0
2008-12-08,3.7835,4.7331,3.7243,4.2841,5291193,0
2008-12-09,4.3648,4.5417,4.0484,4.2179,4666800,0
2008-12-10,4.2621,4.777,4.2398,4.6815,3052588,0
2008-12-11,4.468,4.5563,3.754,3.8204,4890680,0
2008-12-12,3.6216,4.4898,3.5993,4.4387,4542411,0
2008-12-15,4.505,4.505,3.857,4.0115,2463846,0
2008-12-16,4.1513,4.8951,4.0998,4.7625,4356641,0
2008-12-17,4.6152,5.734,4.5122,5.1597,3870774,0
2008-12-18,5.3807,5.3807,4.5711,4.6522,3271398,0
2008-12-19,4.7478,5.4471,4.7033,5.3514,3820027,0
2008-12-22,5.2555,5.5133,4.7844,5.0567,3264713,0
2008-12-23,5.1231,5.2411,4.9243,5.1893,2386986,0
2008-12-24,5.2261,5.4249,5.0053,5.3883,705840,0
2008-12-26,5.4765,5.528,5.2335,5.4838,1001500,0
2008-12-29,5.4838,5.4838,4.8802,4.9685,2206996,0
2008-12-30,5.0715,5.4028,4.9685,5.4028,1879651,0
2008-12-31,5.4028,5.7414,5.1967,5.6751,2632668,0
2009-01-02,5.4765,5.5206,5.2335,5.2778,1921236,0
2009-01-05,5.1822,5.4178,5.0199,5.0937,2642418,0
2009-01-06,5.2335,5.5869,5.1597,5.4178,5645633,0
2009-01-07,5.3365,5.3732,5.0274,5.1379,4659992,0
2009-01-08,5.0789,5.2187,4.9243,5.1967,2139168,0
2009-01-09,5.1822,5.2999,5.0567,5.1305,2985609,0
2009-01-12,5.1597,5.1597,4.5563,4.6522,3583388,0
2009-01-13,4.7844,5.1305,4.7184,4.9979,2944904,0
2009-01-14,4.9391,4.9833,4.5341,4.5711,2329247,0
2009-01-15,4.5784,4.9243,4.203,4.6298,2648600,0
2009-01-16,4.8951,5.0567,4.5122,4.9612,2546346,0
2009-01-20,4.7256,4.9612,3.9233,4.0561,3911391,0
2009-01-21,4.063,4.6079,4.063,4.593,3269889,0
2009-01-22,4.3724,4.9318,4.1956,4.6152,3365113,0
2009-01-23,4.6959,4.755,4.4164,4.7033,1818268,0
2009-01-26,4.6887,4.8728,4.549,4.6522,2077941,0
2009-01-27,4.755,4.8508,4.6225,4.7184,1342986,0
2009-01-28,4.814,5.4691,4.7331,5.4178,3125106,0
2009-01-29,5.1748,5.1893,4.4975,4.6079,3521532,0
2009-01-30,4.7033,4.814,4.2841,4.3942,3015858,0
2009-02-02,4.3429,4.6152,4.2766,4.5859,1750444,0
2009-02-03,4.637,4.637,4.3355,4.5636,1811567,0
2009-02-04,4.549,4.7331,4.387,4.446,2223022,0
2009-02-05,4.4018,4.5711,4.0779,4.446,2287536,0
2009-02-06,4.505,5.0862,4.505,4.9979,3257798,0
2009-02-09,4.8728,5.0347,4.6522,5.0127,2158026,0
2009-02-10,4.9318,5.0199,4.2913,4.4091,3235984,0
2009-02-11,4.5268,4.5636,4.2104,4.5122,1842410,0
2009-02-12,4.3648,4.593,4.0561,4.5122,2984290,0
2009-02-13,4.4164,4.6006,4.1589,4.3134,2842748,0
2009-02-17,4.0484,4.3134,3.6803,3.754,2971894,0
2009-02-18,3.8128,4.019,3.5553,3.8422,2756159,0
2009-02-19,4.0484,4.1662,3.5332,3.5921,3498296,0
2009-02-20,3.4451,4.0925,3.4297,4.0704,3541723,0
2009-02-23,4.2179,4.3724,3.8422,3.8643,4718066,0
2009-02-24,3.916,4.1441,3.7686,4.0853,4967440,0
2009-02-25,4.019,4.2179,3.7909,3.9746,3415759,0
2009-02-26,4.0337,4.1735,3.6952,3.7099,2950940,0
2009-02-27,3.5848,3.8054,3.2828,3.4744,3357204,0
2009-03-02,3.3934,3.4669,3.1061,3.2165,3321677,0
2009-03-03,3.3417,3.3787,3.0473,3.2238,3196555,0
2009-03-04,3.3198,3.4595,3.0769,3.2458,3466899,0
2009-03-05,3.3198,3.3271,2.8415,2.8415,2885680,0
2009-03-06,2.8337,2.9734,2.3626,2.5984,4969213,0
2009-03-09,2.4732,2.6499,2.429,2.5614,3251056,0
2009-03-10,2.5909,2.8193,2.5614,2.7161,6554938,0
2009-03-11,2.7825,2.8337,2.4805,2.5836,4670143,0
2009-03-12,2.6203,2.8043,2.4213,2.6427,6805613,0
2009-03-13,2.6499,2.7309,2.5614,2.6718,5164934,0
2009-03-16,2.6718,2.8855,2.3554,2.3554,4880036,0
2009-03-17,2.3554,2.4659,2.267,2.4512,6162553,0
2009-03-18,2.4512,2.6499,2.1714,2.6353,5556964,0
2009-03-19,2.554,2.6868,2.245,2.2818,4816493,0
2009-03-20,2.267,2.3481,1.8549,1.8549,5890650,0
2009-03-23,2.1493,2.2524,1.9872,2.1272,7265197,0
2009-03-24,2.1347,2.1347,1.8917,1.8917,5204331,0
2009-03-25,2.142,2.142,1.8034,1.9872,4736333,0
2009-03-26,1.9947,2.1493,1.9508,2.142,4103692,0
2009-03-27,2.1127,2.1567,2.0096,2.0168,2559816,0
2009-03-30,2.0536,2.1714,1.8695,1.8695,3615555,0
2009-03-31,1.877,2.0979,1.8622,2.0979,4948747,0
2009-04-01,2.0022,2.2303,1.9508,2.142,5952389,0
2009-04-02,2.2227,2.4439,2.2083,2.4439,8063730,0
2009-04-03,2.3997,2.7676,2.1714,2.4659,9558513,0
2009-04-06,2.5614,2.8488,2.5614,2.7676,6469266,0
2009-04-07,2.6793,2.915,2.5765,2.5909,5253378,0
2009-04-08,2.5909,2.8488,2.5909,2.7089,3278610,0
2009-04-09,2.7676,3.3563,2.7234,3.3491,6695551,0
2009-04-13,3.3417,3.7686,3.2314,3.6142,5702166,0
2009-04-14,3.5479,3.5993,3.1211,3.1211,6346970,0
2009-04-15,3.1211,3.3787,2.9663,3.3417,5367518,0
2009-04-16,3.3491,3.8204,3.2385,3.5993,5720609,0
2009-04-17,3.5332,3.901,3.4297,3.7835,3535596,0
2009-04-20,3.5993,3.7318,3.3639,3.3714,6165573,0
2009-04-21,2.9591,3.6879,2.9591,3.6142,8452226,0
2009-04-22,3.7025,3.9597,3.5921,3.8128,6051327,0
2009-04-23,3.8791,3.9746,3.6142,3.8865,3995600,0
2009-04-24,3.901,4.4164,3.7835,4.3209,5051296,0
2009-04-27,4.2104,4.2104,3.8054,3.9305,4288308,0
2009-04-28,3.8054,4.203,3.7243,3.9746,2818418,0
2009-04-29,4.0853,4.3355,4.0484,4.3355,3604953,0
2009-04-30,4.5195,4.7108,4.4164,4.5563,4615910,0
2009-05-01,4.4975,4.6595,4.1072,4.1513,3541826,0
2009-05-04,4.122,4.3724,3.9381,4.2913,6455379,0
2009-05-05,4.1662,4.2621,4.0264,4.122,3365148,0
2009-05-06,4.2471,4.3648,4.1072,4.3059,3164933,0
2009-05-07,4.3724,4.4898,3.9453,4.1296,4710087,0
2009-05-08,4.1735,4.8508,4.1735,4.8508,4628029,0
2009-05-11,4.7184,5.3143,4.5636,4.9979,5669731,0
2009-05-12,5.1822,5.4615,4.8728,5.1524,6131688,0
2009-05-13,4.8802,5.0053,4.593,4.6959,4399442,0
2009-05-14,4.6298,4.9538,4.4387,4.8508,3445235,0
2009-05-15,4.755,4.8581,4.3429,4.4607,3231774,0
2009-05-18,4.5122,4.9979,4.468,4.9391,3770543,0
2009-05-19,4.8951,4.9833,4.6668,4.755,2403561,0
2009-05-20,4.9391,5.1672,4.7844,4.9318,3547356,0
2009-05-21,4.777,5.1451,4.7256,5.042,2692263,0
2009-05-22,5.1451,5.1524,4.7478,4.7844,2282427,0
2009-05-26,4.8802,5.1524,4.755,5.0862,4867097,0
2009-05-27,4.7184,4.917,4.4975,4.8951,9520672,0
2009-05-28,4.8951,5.2482,4.8654,5.2261,25592305,0
2009-05-29,5.2482,5.5133,4.9612,5.4838,9819101,0
2009-06-01,5.4395,5.8592,5.1524,5.4543,9048954,0
2009-06-02,5.4471,5.4471,5.042,5.263,8225278,0
2009-06-03,5.1379,5.2778,5.1011,5.2335,4365781,0
2009-06-04,5.3218,5.5206,5.1524,5.4249,3807396,0
2009-06-05,5.4838,5.5576,5.2411,5.4028,7743719,0
2009-06-08,5.4103,5.5648,5.1451,5.2922,5860600,0
2009-06-09,5.3365,5.4691,5.1597,5.1597,3687759,0
2009-06-10,5.2922,5.3293,5.042,5.1451,4111249,0
2009-06-11,5.1451,5.3293,4.9979,5.0127,6091128,0
2009-06-12,5.0199,5.2041,4.8951,5.1822,4700742,0
2009-06-15,5.0199,5.1084,4.9318,5.0347,5289565,0
2009-06-16,5.1231,5.2482,4.8951,5.042,2585700,0
2009-06-17,5.0642,5.1084,4.8951,4.9538,3601511,0
2009-06-18,5.0494,5.1231,4.917,5.0347,2473216,0
2009-06-19,5.0567,5.2999,5.0567,5.285,5104005,0
2009-06-22,5.1822,5.3218,4.9243,4.9612,6008788,0
2009-06-23,5.0274,5.1305,4.836,4.9612,3495942,0
2009-06-24,5.0274,5.2999,4.9758,5.1157,4018983,0
2009-06-25,5.1672,5.2922,5.0494,5.263,4998230,0
2009-06-26,5.1672,5.4395,5.1451,5.3583,7138997,0
2009-06-29,5.4471,5.4691,5.285,5.4321,2301110,0
2009-06-30,5.3218,5.5353,5.2999,5.4838,2543196,0
2009-07-01,5.5425,5.7855,5.5133,5.7119,3369518,0
2009-07-02,5.6163,5.6679,5.3883,5.3883,5962464,0
2009-07-06,5.3661,5.7782,5.3514,5.7414,5712858,0
2009-07-07,5.7045,5.7194,5.4249,5.4543,5596184,0
2009-07-08,5.4691,5.4984,5.0642,5.2115,6957668,0
2009-07-09,5.2778,5.2778,5.0642,5.0715,4110226,0
2009-07-10,5.0862,5.1011,4.6959,4.8654,6757506,0
2009-07-13,4.917,5.1305,4.8213,5.1011,4353869,0
2009-07-14,5.0567,5.2411,4.9463,5.1967,2869279,0
2009-07-15,5.2999,5.3807,5.2261,5.3218,4552781,0
2009-07-16,5.1967,5.4909,5.1379,5.4321,3707189,0
2009-07-17,5.4028,5.4543,5.2922,5.3293,2585246,0
2009-07-20,5.3955,5.6971,5.3883,5.6971,2475006,0
2009-07-21,5.6971,5.7559,5.4249,5.5499,1914249,0
2009-07-22,5.4543,5.6603,5.4543,5.5942,2175514,0
2009-07-23,5.631,5.8222,5.5206,5.6751,4021111,0
2009-07-24,5.6089,5.7782,5.4909,5.7267,2375727,0
2009-07-27,5.6531,6.0285,5.5942,5.9252,4417595,0
2009-07-28,5.8885,5.9327,5.7928,5.8958,3924919,0
2009-07-29,6.161,6.323,5.7928,5.8885,3708442,0
2009-07-30,6.1389,6.1463,5.8151,6.0209,6044201,0
2009-07-31,5.9476,6.1167,5.8369,6.0209,3588284,0
2009-08-03,6.1093,6.1905,5.8885,6.1905,4760806,0
2009-08-04,6.2199,6.8087,6.2199,6.7867,7897689,0
2009-08-05,6.7207,7.3018,6.6984,7.2726,5449965,0
2009-08-06,7.2799,7.633,7.1104,7.3534,7261042,0
2009-08-07,7.3828,8.097,7.3828,7.9204,5372363,0
2009-08-10,7.8837,7.9204,7.6405,7.9053,3847657,0
2009-08-11,7.8465,7.8837,7.3462,7.5448,6264977,0
2009-08-12,7.5593,8.0234,7.5593,7.8685,6756126,0
2009-08-13,7.8908,8.0675,7.7067,7.8465,2804260,0
2009-08-14,7.7655,7.8539,7.4713,7.633,3258521,0
2009-08-17,7.3092,7.4049,7.0958,7.1693,3607815,0
2009-08-18,7.1693,7.3904,7.0886,7.2799,2872991,0
2009-08-19,7.1475,7.3166,7.0367,7.184,4901861,0
2009-08-20,7.0664,7.5593,7.0367,7.5593,4972568,0
2009-08-21,7.6405,7.9421,7.5742,7.8171,3348994,0
2009-08-24,7.8539,7.9644,7.6698,7.773,2447287,0
2009-08-25,7.8023,8.1188,7.773,7.9937,2234126,0
2009-08-26,7.9346,7.9863,7.795,7.9346,1655818,0
2009-08-27,7.9127,8.1188,7.7286,8.0675,2506015,0
2009-08-28,8.1635,8.2437,7.8465,8.1041,2575866,0
2009-08-31,7.9346,8.0451,7.633,7.8094,3772483,0
2009-09-01,7.7511,7.8245,7.3462,7.4268,4124423,0
2009-09-02,7.3388,7.3681,7.0074,7.0514,4027857,0
2009-09-03,7.1031,7.2211,6.9927,7.2138,2848363,0
2009-09-04,7.1693,7.4049,6.9927,7.4049,1464266,0
2009-09-08,7.4268,7.6036,7.4268,7.5816,2864466,0
2009-09-09,7.5375,7.7215,7.4417,7.5964,2218083,0
2009-09-10,7.6108,7.7215,7.4492,7.6919,2935716,0
2009-09-11,7.6992,7.8318,7.4857,7.6992,1815749,0
2009-09-14,7.6256,8.0012,7.552,8.0012,1735997,0
2009-09-15,8.0377,8.4061,7.9644,8.1847,3207985,0
2009-09-16,8.2583,8.531,8.2004,8.4361,2979660,0
2009-09-17,8.3841,8.796,8.0749,8.2363,2390773,0
2009-09-18,8.2437,8.3323,7.972,8.1339,3435988,0
2009-09-21,8.0526,8.0822,7.8539,8.0012,3369966,0
2009-09-22,8.178,8.4946,8.0602,8.4131,3327022,0
2009-09-23,8.4432,8.4432,8.0377,8.0451,3737816,0
2009-09-24,8.0451,8.1409,7.5301,7.6036,4654372,0
2009-09-25,7.5301,7.7655,7.4568,7.6256,2566181,0
2009-09-28,7.6698,8.1557,7.6108,8.1484,3675812,0
2009-09-29,8.1557,8.3173,8.0234,8.1041,2888860,0
2009-09-30,8.1188,8.3105,7.9204,8.1264,3716826,0
2009-10-01,8.0451,8.0675,7.5964,7.8023,5406481,0
2009-10-02,7.6256,8.2072,7.6256,8.0012,5218779,0
2009-10-05,8.0451,8.4061,8.0085,8.3242,4179316,0
2009-10-06,8.4492,8.5383,8.1484,8.2733,3362288,0
2009-10-07,8.2296,8.3762,7.8908,7.957,5290744,0
2009-10-08,8.0899,8.1484,7.7511,7.8685,8168164,0
2009-10-09,7.8023,8.0377,7.7215,7.8391,4027384,0
2009-10-12,7.8979,7.9421,7.7804,7.8613,2066603,0
2009-10-13,7.773,7.8685,7.552,7.6036,4246836,0
2009-10-14,7.6625,7.9863,7.5816,7.9788,5338002,0
2009-10-15,7.9274,7.9496,7.8094,7.8391,1514550,0
2009-10-16,7.6992,7.7804,7.4857,7.5448,3170501,0
2009-10-19,7.5375,7.6919,7.4492,7.5668,3035189,0
2009-10-20,7.5153,7.6036,7.3315,7.4122,4012680,0
2009-10-21,7.7067,7.8465,7.6256,7.6848,6742697,0
2009-10-22,7.6992,7.9346,7.4931,7.8908,4554793,0
2009-10-23,7.9421,7.9421,7.7141,7.7804,2896382,0
2009-10-26,7.8245,7.9053,7.5079,7.5593,3303798,0
2009-10-27,7.633,7.633,7.3681,7.4343,2638666,0
2009-10-28,7.4568,7.5079,7.0002,7.0514,3923920,0
2009-10-29,7.633,7.6553,7.0149,7.2946,5161482,0
2009-10-30,7.1767,7.324,6.8825,7.0367,3907822,0
2009-11-02,7.1031,7.1989,6.7349,7.0074,2554176,0
2009-11-03,6.9119,7.2651,6.9119,7.2651,4008711,0
2009-11-04,7.3828,7.5375,7.081,7.1179,2961002,0
2009-11-05,7.1693,7.3753,7.0737,7.1767,3580021,0
2009-11-06,7.0589,7.2577,6.9631,6.9779,2291486,0
2009-11-09,7.0664,7.3828,7.0074,7.3018,3310872,0
2009-11-10,7.2064,7.3388,7.1693,7.2503,2682608,0
2009-11-11,7.3534,7.4198,7.2577,7.3607,3275939,0
2009-11-12,7.3828,7.4713,7.324,7.324,2193436,0
2009-11-13,7.3681,7.5891,7.3462,7.5891,2180022,0
2009-11-16,7.6919,7.8465,7.5964,7.7581,2457135,0
2009-11-17,7.6992,7.8023,7.4417,7.4931,3585656,0
2009-11-18,7.4639,7.6553,7.3976,7.633,1611529,0
2009-11-19,7.6405,7.6848,7.4568,7.5006,2102722,0
2009-11-20,7.4784,7.5301,7.3315,7.3462,2098767,0
2009-11-23,7.4492,7.6184,7.3681,7.4198,2162447,0
2009-11-24,7.4198,7.4198,7.1989,7.2211,1191323,0
2009-11-25,7.2211,7.3753,7.2211,7.2355,967148,0
2009-11-27,7.0442,7.2211,7.0002,7.0442,878265,0
2009-11-30,7.0149,7.2651,6.9854,7.2284,3096925,0
2009-12-01,7.2577,7.4122,7.162,7.324,3294762,0
2009-12-02,7.3462,7.7067,7.2799,7.6775,2158319,0
2009-12-03,7.7362,7.9346,7.5891,7.6184,2407056,0
2009-12-04,7.8023,7.9863,7.7286,7.9274,2231823,0
2009-12-07,7.957,7.957,7.5448,7.6036,1982402,0
2009-12-08,7.5816,7.7804,7.3976,7.4122,1734549,0
2009-12-09,7.4492,7.648,7.4049,7.5301,1782287,0
2009-12-10,7.5668,7.6036,7.3534,7.4198,1217691,0
2009-12-11,7.4492,7.6036,7.4122,7.5891,894987,0
2009-12-14,7.6184,7.6848,7.4713,7.6553,1912412,0
2009-12-15,7.5964,7.7804,7.5668,7.6108,2448669,0
2009-12-16,7.6256,7.9644,7.5964,7.8908,1753245,0
2009-12-17,7.7581,7.9274,7.7362,7.9204,1736431,0
2009-12-18,7.9937,8.0451,7.8465,7.9346,2101257,0
2009-12-21,7.9863,8.1703,7.9346,8.1484,1555044,0
2009-12-22,8.2004,8.2583,8.0377,8.2583,1244331,0
2009-12-23,8.2958,8.5748,8.2663,8.524,1520497,0
2009-12-24,8.4794,8.7084,8.4723,8.6864,1041518,0
2009-12-28,8.7229,8.8403,8.6567,8.7229,1301341,0
2009-12-29,8.7084,8.8115,8.5898,8.5979,1628725,0
2009-12-30,8.6349,8.6709,8.4432,8.5825,1898036,0
2009-12-31,8.6412,8.7084,8.3919,8.3919,2707011,0
2010-01-04,8.369,8.421,8.1339,8.2733,2504752,0
2010-01-05,8.2437,8.5017,8.0602,8.3551,3816328,0
2010-01-06,8.3323,8.5606,8.3323,8.4572,2448608,0
2010-01-07,8.3762,8.6349,8.3612,8.5383,3342441,0
2010-01-08,8.5455,8.5979,8.4361,8.5017,3066019,0
2010-01-11,8.5606,8.6629,8.4642,8.5017,3294714,0
2010-01-12,8.4642,8.5748,8.3471,8.4061,4152772,0
2010-01-13,8.4865,8.6124,8.3979,8.5898,2763767,0
2010-01-14,8.524,8.6268,8.4492,8.4492,1238596,0
2010-01-15,8.4723,8.5455,8.3919,8.421,2163592,0
2010-01-19,8.3841,8.6412,8.3841,8.6349,2051792,0
2010-01-20,8.5525,8.5525,8.3919,8.4794,1613698,0
2010-01-21,8.5525,8.5668,8.2149,8.2583,2362621,0
2010-01-22,8.4492,8.6124,8.1557,8.178,3431238,0
2010-01-25,8.3038,8.4432,8.178,8.3841,1740873,0
2010-01-26,8.3038,8.4946,8.2663,8.3173,2771432,0
2010-01-27,8.3323,8.5825,8.2217,8.5017,2662407,0
2010-01-28,8.6051,8.6051,8.2583,8.3471,3757372,0
2010-01-29,8.4131,8.4572,8.1114,8.2663,2843455,0
2010-02-01,8.3323,8.5097,8.2733,8.4572,1762717,0
2010-02-02,8.3105,8.5017,8.2149,8.4361,3038066,0
2010-02-03,8.3038,8.3612,8.1847,8.2733,2263938,0
2010-02-04,8.1925,8.2217,7.773,7.8465,2510709,0
2010-02-05,7.8758,8.0602,7.6698,8.0085,2125598,0
2010-02-08,7.9496,8.0822,7.7141,7.7436,1678462,0
2010-02-09,7.9204,7.9204,7.5375,7.5742,2707402,0
2010-02-10,7.5891,7.6919,7.4417,7.5742,1463601,0
2010-02-11,7.5375,7.6405,7.3828,7.6405,2069212,0
2010-02-12,7.5448,7.8613,7.4713,7.8539,1678329,0
2010-02-16,7.957,8.0526,7.8979,8.0012,1588011,0
2010-02-17,8.0602,8.0675,7.9346,7.972,1863684,0
2010-02-18,7.9788,8.1339,7.8465,8.1264,1485965,0
2010-02-19,8.0675,8.3038,8.0234,8.1703,2310216,0
2010-02-22,8.2296,8.2809,8.097,8.2149,1279291,0
2010-02-23,8.1635,8.2809,8.1041,8.1635,1684725,0
2010-02-24,8.1925,8.3105,8.0451,8.2514,2037413,0
2010-02-25,8.2809,8.2809,8.0526,8.2663,2267045,0
2010-02-26,8.2663,8.4061,8.1703,8.2514,2198277,0
2010-03-01,8.3471,8.3551,8.1188,8.178,1525576,0
2010-03-02,8.1847,8.3471,8.1557,8.3038,1263643,0
2010-03-03,8.3551,8.4131,8.2663,8.3105,1001579,0
2010-03-04,8.2733,8.3762,8.1703,8.3242,1327398,0
2010-03-05,8.3402,8.4361,8.2809,8.4131,2039020,0
2010-03-08,8.428,8.6124,8.3612,8.5668,1480057,0
2010-03-09,8.5169,8.8689,8.4131,8.6412,2578505,0
2010-03-10,8.6864,8.8042,8.4946,8.5383,1644649,0
2010-03-11,8.4642,8.7229,8.421,8.6709,1596168,0
2010-03-12,8.7432,8.8042,8.5668,8.6124,1586555,0
2010-03-15,8.5455,8.7011,8.4492,8.5825,1548303,0
2010-03-16,8.6124,8.8486,8.5979,8.7742,1948466,0
2010-03-17,8.8115,8.9948,8.7229,8.9578,1858275,0
2010-03-18,8.9353,9.2084,8.9353,9.1341,1741259,0
2010-03-19,9.1264,9.222,9.054,9.054,2150763,0
2010-03-22,8.9739,9.3339,8.8998,9.2895,1854961,0
2010-03-23,9.2895,9.2964,9.0969,9.2084,1835376,0
2010-03-24,9.1786,9.577,9.1582,9.4213,3004772,0
2010-03-25,9.51,9.651,9.3643,9.4956,3509723,0
2010-03-26,9.503,9.592,9.3255,9.4213,3258398,0
2010-03-29,9.503,9.554,9.3841,9.4788,1708297,0
2010-03-30,9.516,9.642,9.3771,9.3841,1726495,0
2010-03-31,9.2671,9.2671,8.7286,8.9882,3650806,0
2010-04-01,9.1044,9.2151,8.9353,9.0606,1467640,0
2010-04-05,9.0835,9.2838,9.0606,9.2594,1962692,0
2010-04-06,9.2151,9.613,9.1341,9.532,1674968,0
2010-04-07,9.4956,9.607,9.2084,9.2594,2314233,0
2010-04-08,9.2007,9.2751,9.1341,9.1863,2245376,0
2010-04-09,9.2537,9.3909,9.1939,9.2751,2732881,0
2010-04-12,9.2838,9.3643,9.1198,9.1651,3781296,0
2010-04-13,9.1718,9.747,9.1718,9.619,2226377,0
2010-04-14,9.701,9.716,9.554,9.627,2540194,0
2010-04-15,9.659,9.681,9.2007,9.2084,3112373,0
2010-04-16,9.2007,9.2751,8.9288,8.9353,2078993,0
2010-04-19,8.8772,9.1651,8.8319,9.1417,1759440,0
2010-04-20,9.1786,9.3487,9.0468,9.3487,1558478,0
2010-04-21,9.3409,9.672,9.2457,9.592,1365591,0
2010-04-22,9.532,9.805,9.459,9.755,1280690,0
2010-04-23,9.718,9.987,9.644,9.83,1695194,0
2010-04-26,9.87,9.973,9.79,9.819,1212308,0
2010-04-27,9.73,9.767,9.4441,9.451,2115416,0
2010-04-28,9.569,9.607,9.3042,9.4956,1988902,0
2010-04-29,9.672,9.863,9.592,9.739,2006686,0
2010-04-30,9.694,9.834,9.3555,9.3771,2222309,0
2010-05-03,9.4075,9.747,9.4075,9.722,1528764,0
2010-05-04,9.554,9.642,9.3487,9.4669,2376622,0
2010-05-05,9.3339,9.642,9.1122,9.4213,1530597,0
2010-05-06,9.3487,9.4283,8.421,9.054,3252006,0
2010-05-07,9.0606,9.3339,8.7011,8.7432,2191072,0
2010-05-10,9.2751,9.3099,9.0606,9.3099,2134265,0
2010-05-11,9.1582,9.665,9.1417,9.4728,2292968,0
2010-05-12,9.503,9.642,9.4669,9.619,2114699,0
2010-05-13,9.584,9.681,9.4283,9.451,2420443,0
2010-05-14,9.3339,9.3643,9.0231,9.1198,2511685,0
2010-05-17,9.1582,9.2838,8.7358,8.9948,1630234,0
2010-05-18,9.1582,9.1582,8.7286,8.796,2541043,0
2010-05-19,8.7669,9.0023,8.428,8.6485,2079740,0
2010-05-20,8.4061,8.5383,8.1114,8.1339,2581991,0
2010-05-21,8.0308,8.4642,7.8837,8.421,3609504,0
2010-05-24,8.3919,8.5017,8.1339,8.1339,2968339,0
2010-05-25,7.8465,8.2217,7.795,8.1703,3136509,0
2010-05-26,8.3038,8.4794,7.9863,7.9937,2717819,0
2010-05-27,8.2437,8.6124,8.1114,8.5668,2591580,0
2010-05-28,8.5525,8.6784,8.4642,8.531,2057201,0
2010-06-01,8.4572,8.4946,8.2583,8.2889,2531890,0
2010-06-02,8.3173,8.531,8.2072,8.531,2288755,0
2010-06-03,8.524,8.7514,8.5097,8.6412,2347379,0
2010-06-04,8.3979,8.5455,8.1484,8.1635,3309178,0
2010-06-07,8.2663,8.3762,7.9644,7.9788,1964337,0
2010-06-08,8.0085,8.1557,7.7655,8.1114,1648132,0
2010-06-09,8.1847,8.428,8.0675,8.1188,1247611,0
2010-06-10,8.3173,8.5748,8.1925,8.5668,1507138,0
2010-06-11,8.4361,8.6709,8.428,8.6629,1000021,0
2010-06-14,8.7358,8.9203,8.6268,8.7432,1925069,0
2010-06-15,8.796,8.9948,8.7286,8.9665,1745990,0
2010-06-16,8.8486,8.9797,8.7432,8.8857,1389384,0
2010-06-17,8.8857,8.9288,8.7358,8.8319,939703,0
2010-06-18,8.8772,8.8772,8.7084,8.8171,896963,0
2010-06-21,8.8998,8.9797,8.6784,8.7286,1581960,0
2010-06-22,8.7167,8.796,8.4131,8.4131,1735488,0
2010-06-23,8.3979,8.5668,8.1925,8.4572,1757440,0
2010-06-24,8.3919,8.4723,8.1925,8.3323,2374669,0
2010-06-25,8.3612,8.5455,8.2437,8.4794,3460232,0
2010-06-28,8.5169,8.5383,8.3402,8.3612,1719436,0
2010-06-29,8.1847,8.2514,7.8685,7.9346,2548969,0
2010-06-30,7.9207,8.0943,7.8452,7.9128,2074622,0
2010-07-01,7.9346,8.0526,7.6992,7.8685,3139967,0
2010-07-02,7.957,7.9937,7.5668,7.7286,2391776,0
2010-07-06,7.9204,7.9204,7.2946,7.3607,2551172,0
2010-07-07,7.3607,7.5964,7.2726,7.552,5879616,0
2010-07-08,7.5891,7.6848,7.3607,7.4639,3481168,0
2010-07-09,7.4122,7.7511,7.4049,7.7511,3284489,0
2010-07-12,7.7362,7.7511,7.4492,7.7362,2479707,0
2010-07-13,7.8171,7.9127,7.7804,7.8613,3236193,0
2010-07-14,7.8758,7.8837,7.6848,7.7877,1570708,0
2010-07-15,7.8023,7.8245,7.5301,7.6848,2714541,0
2010-07-16,7.5964,7.6553,7.4492,7.4931,2042645,0
2010-07-19,7.5227,7.648,7.3607,7.6184,2002176,0
2010-07-20,7.5006,7.8318,7.3904,7.8245,1657570,0
2010-07-21,7.8908,7.8908,7.5448,7.5668,2797587,0
2010-07-22,7.648,7.9788,7.6405,7.9346,2273057,0
2010-07-23,7.9346,7.972,7.7581,7.9644,2349526,0
2010-07-26,8.0085,8.1635,7.9346,8.1484,2215085,0
2010-07-27,8.1484,8.3323,8.1409,8.1847,2538880,0
2010-07-28,8.1557,8.2583,8.0012,8.0899,2181804,0
2010-07-29,8.0899,8.3402,7.9274,8.3173,2737674,0
2010-07-30,8.1409,8.3979,7.2284,8.3612,2344228,0
2010-08-02,8.4492,8.6412,8.4492,8.6349,2242332,0
2010-08-03,8.5606,8.5748,8.4131,8.5169,2831602,0
2010-08-04,8.5825,8.5898,8.3612,8.4946,1502066,0
2010-08-05,8.421,8.4572,8.2149,8.3551,2575589,0
2010-08-06,8.2514,8.4723,8.2004,8.4723,1707278,0
2010-08-09,8.5383,8.6268,8.4723,8.6268,1392261,0
2010-08-10,8.3979,8.4865,8.2149,8.3612,1351321,0
2010-08-11,8.2149,8.2958,7.9127,7.957,1913328,0
2010-08-12,7.8171,7.9788,7.795,7.8023,1536080,0
2010-08-13,7.7877,7.8908,7.7655,7.7877,1229690,0
2010-08-16,7.7362,7.8539,7.6919,7.8094,1224849,0
2010-08-17,7.8685,8.1339,7.8245,8.0899,1556026,0
2010-08-18,8.0749,8.2149,7.9937,8.0749,1613444,0
2010-08-19,8.0308,8.0822,7.8685,7.9346,2248097,0
2010-08-20,7.9204,7.9421,7.8023,7.9127,1609470,0
2010-08-23,7.9496,8.0157,7.8758,7.9127,1835892,0
2010-08-24,7.7877,8.0308,7.7436,7.9496,1566720,0
2010-08-25,7.8758,8.1484,7.8465,8.0526,1906829,0
2010-08-26,8.1409,8.2149,8.0451,8.0749,2133785,0
2010-08-27,8.1635,8.1925,7.9127,8.1557,2016659,0
2010-08-30,8.1703,8.2437,8.0377,8.0451,1059216,0
2010-08-31,8.0047,8.1311,7.9521,8.0863,1627391,0
2010-09-01,8.2958,8.4061,8.1188,8.3979,2149119,0
2010-09-02,8.369,8.5383,8.3323,8.531,2532507,0
2010-09-03,8.6349,8.8115,8.6349,8.6929,1879329,0
2010-09-07,8.6485,8.6567,8.5455,8.5748,1636375,0
2010-09-08,8.6349,8.7596,8.5825,8.6485,2490485,0
2010-09-09,8.796,8.796,8.6268,8.7084,1835575,0
2010-09-10,8.7669,8.8403,8.7084,8.8319,2231243,0
2010-09-13,8.9138,9.0835,8.8634,9.0693,1956488,0
2010-09-14,9.0606,9.076,8.9203,9.0089,2759880,0
2010-09-15,8.9882,9.076,8.9511,9.039,3737510,0
2010-09-16,9.0315,9.1122,8.9353,9.0315,2363475,0
2010-09-17,9.1044,9.1341,9.0023,9.0969,2814105,0
2010-09-20,9.0913,9.3339,9.039,9.2895,2945202,0
2010-09-21,9.2895,9.3555,9.0835,9.0835,2516857,0
2010-09-22,9.0231,9.0606,8.8171,8.8772,1643288,0
2010-09-23,8.8042,8.8689,8.5668,8.5668,1209861,0
2010-09-24,8.7358,8.9665,8.7084,8.9665,1373828,0
2010-09-27,8.9288,8.9578,8.7742,8.8689,1020363,0
2010-09-28,8.8998,8.9882,8.7514,8.9578,1820878,0
2010-09-29,8.9138,8.9797,8.8634,8.8857,1636468,0
2010-09-30,8.9427,9.0712,8.9064,9.0165,3242719,0
2010-10-01,8.9797,8.9797,8.796,8.8998,1954115,0
2010-10-04,8.9064,8.9427,8.7514,8.9064,2014492,0
2010-10-05,8.9882,8.9882,8.8486,8.9427,2221291,0
2010-10-06,8.9138,8.9882,8.8486,8.9203,1540935,0
2010-10-07,8.9511,9.0089,8.9203,8.9203,1358056,0
2010-10-08,8.9578,8.9948,8.8923,8.9138,869046,0
2010-10-11,8.8998,8.9578,8.8319,8.9064,528957,0
2010-10-12,8.8923,9.0023,8.8486,9.0023,1114339,0
2010-10-13,9.0468,9.0913,8.9665,9.0156,937654,0
2010-10-14,8.9578,9.1264,8.8171,8.9203,1536589,0
2010-10-15,8.9578,8.9797,8.8923,8.9427,791232,0
2010-10-18,8.9288,9.1264,8.8319,9.1264,1713032,0
2010-10-19,9.0231,9.2151,8.9797,9.1044,3663610,0
2010-10-20,9.1496,9.451,9.1122,9.3909,2073021,0
2010-10-21,9.4669,9.592,9.3771,9.51,2514405,0
2010-10-22,9.516,9.569,9.451,9.516,2790831,0
2010-10-25,9.569,9.627,9.538,9.563,2066268,0
2010-10-26,9.4877,9.538,9.039,9.4283,1486892,0
2010-10-27,9.3255,9.3909,9.1341,9.1718,2346938,0
2010-10-28,8.9797,9.1651,8.7084,8.796,2968629,0
2010-10-29,8.7876,8.8802,8.7559,8.8106,2305675,0
2010-11-01,8.8486,8.9948,8.8246,8.8634,2239239,0
2010-11-02,8.9353,8.9739,8.8115,8.8486,2913206,0
2010-11-03,8.8772,8.8998,8.7596,8.8042,1512629,0
2010-11-04,8.8923,8.9138,8.796,8.855,5512262,0
2010-11-05,8.8403,9.0089,8.8042,8.9797,2177557,0
2010-11-08,8.9665,8.9665,8.7742,8.8689,3726027,0
2010-11-09,8.8998,8.9203,8.4492,8.5097,4007227,0
2010-11-10,8.5383,8.7011,8.5097,8.6864,3971363,0
2010-11-11,8.6268,8.7011,8.5169,8.5668,2496557,0
2010-11-12,8.524,8.6124,8.4061,8.4061,2799958,0
2010-11-15,8.4432,8.4572,8.2437,8.2583,1787653,0
2010-11-16,8.2217,8.2514,7.9053,8.0157,2565875,0
2010-11-17,8.0234,8.2663,8.0234,8.1409,3186370,0
2010-11-18,8.2437,8.3173,8.0899,8.0899,1371567,0
2010-11-19,8.0822,8.1409,7.9496,8.1339,1107284,0
2010-11-22,8.0675,8.2072,8.0085,8.0675,1116829,0
2010-11-23,7.9788,8.0377,7.9496,7.9644,1388711,0
2010-11-24,8.0308,8.2296,8.0308,8.1635,1722053,0
2010-11-26,8.1041,8.178,8.0749,8.1484,471759,0
2010-11-29,8.1041,8.2958,8.0822,8.2583,3269313,0
2010-11-30,8.1754,8.2879,8.1162,8.1386,2007179,0
2010-12-01,8.2437,8.3471,8.0308,8.3173,3192225,0
2010-12-02,8.3242,8.3242,8.1557,8.2809,3881285,0
2010-12-03,8.1188,8.2296,8.0085,8.2072,2292261,0
2010-12-06,8.178,8.2072,8.0085,8.1484,2881707,0
2010-12-07,8.2296,8.2958,8.0234,8.0377,2851566,0
2010-12-08,8.0451,8.0602,7.8245,7.8979,1420577,0
2010-12-09,7.9204,7.9644,7.6848,7.7067,2699846,0
2010-12-10,7.7655,7.8539,7.7067,7.7655,1396695,0
2010-12-13,7.8245,7.8465,7.7286,7.8465,2265875,0
2010-12-14,7.8465,7.972,7.6919,7.7581,1826550,0
2010-12-15,7.7215,7.8391,7.5964,7.5964,1310438,0
2010-12-16,7.6108,7.6992,7.4857,7.5227,1836769,0
2010-12-17,7.5227,7.6775,7.5006,7.6625,2102399,0
2010-12-20,7.6775,7.8758,7.6698,7.8318,1285205,0
2010-12-21,7.8613,8.0308,7.8023,8.0157,1808965,0
2010-12-22,7.9788,8.3979,7.972,8.3323,5113270,0
2010-12-23,8.3323,8.3762,8.2889,8.2889,1040571,0
2010-12-27,8.2514,8.3979,8.2514,8.3979,786346,0
2010-12-28,8.4572,8.4946,8.3762,8.428,1866267,0
2010-12-29,8.4342,8.525,8.3891,8.525,1285703,0
2010-12-30,8.4642,8.5776,8.4563,8.5545,1054694,0
2010-12-31,8.5446,8.616,8.5446,8.5766,970622,0
2011-01-03,8.6124,8.8319,8.5455,8.8246,1998859,0
2011-01-04,8.7084,8.7358,8.4361,8.5383,4736572,0
2011-01-05,8.4794,8.6567,8.4642,8.6268,3877294,0
2011-01-06,8.6196,8.6412,8.5169,8.6349,2464115,0
2011-01-07,8.5979,8.6929,8.5169,8.6412,1526927,0
2011-01-10,8.5979,8.6268,8.5169,8.5898,2817105,0
2011-01-11,8.6485,8.6485,8.4946,8.531,3071879,0
2011-01-12,8.6349,8.6349,8.4794,8.5169,2196149,0
2011-01-13,8.5017,8.524,8.4061,8.4492,2187781,0
2011-01-14,8.2958,8.4432,8.2217,8.3979,3443759,0
2011-01-18,8.3323,8.3919,8.2663,8.369,3317464,0
2011-01-19,8.3612,8.5017,8.178,8.2296,1972822,0
2011-01-20,8.2072,8.2437,8.1188,8.1635,3035094,0
2011-01-21,8.1925,8.2809,8.1041,8.2149,2373954,0
2011-01-24,8.1925,8.4061,8.1925,8.3841,1806249,0
2011-01-25,8.3105,8.5825,8.3038,8.5825,1757961,0
2011-01-26,8.5898,8.5979,8.4361,8.4642,2119945,0
2011-01-27,8.5169,8.6196,8.4642,8.5455,2170536,0
2011-01-28,8.5455,8.6268,8.3762,8.3841,2407297,0
2011-01-31,8.4511,8.5843,8.3646,8.5374,1965371,0
2011-02-01,8.6051,8.7011,8.4865,8.6709,2198580,0
2011-02-02,8.6412,8.7084,8.5668,8.6784,1786829,0
2011-02-03,8.6629,8.7167,8.6051,8.6485,1818902,0
2011-02-04,8.6349,8.7011,8.5898,8.6629,2985715,0
2011-02-07,8.6485,8.8319,8.6412,8.8319,1760645,0
2011-02-08,8.8042,8.9511,8.7669,8.9064,3566511,0
2011-02-09,8.8857,8.9064,8.6929,8.7596,1338630,0
2011-02-10,8.7011,8.855,8.7011,8.796,1266412,0
2011-02-11,8.8042,8.9578,8.7084,8.9511,1156431,0
2011-02-14,8.9665,9.0315,8.8171,9.0156,2039426,0
2011-02-15,8.9427,8.9739,8.8319,8.9353,3111082,0
2011-02-16,8.9138,9.0156,8.8998,8.9882,1137236,0
2011-02-18,9.1044,9.1417,8.8689,8.9353,2155277,0
2011-02-22,8.8689,8.9578,8.796,8.855,3720196,0
2011-02-23,8.8923,8.9427,8.7432,8.7742,2442464,0
2011-02-24,8.8115,8.855,8.6268,8.7084,1970578,0
2011-02-25,8.7358,8.7895,8.6412,8.7514,2396731,0
2011-02-28,8.7816,9.0533,8.7505,9.0533,3492648,0
2011-03-01,9.1149,9.1149,8.7797,8.7797,4576815,0
2011-03-02,8.794,8.868,8.7204,8.7486,1998172,0
2011-03-03,8.831,8.9882,8.8154,8.9578,1520831,0
2011-03-04,8.9797,9.0023,8.8403,8.8772,1375660,0
2011-03-07,8.9203,8.9665,8.8042,8.855,2344877,0
2011-03-08,8.8486,9.1651,8.8115,9.0606,2208993,0
2011-03-09,9.1341,9.1496,8.9797,9.0468,2870607,0
2011-03-10,8.9739,9.04,8.9064,8.9203,2596155,0
2011-03-11,8.9353,8.9665,8.8154,8.8923,2819944,0
2011-03-14,8.7669,8.8923,8.7669,8.8171,1626121,0
2011-03-15,8.6784,8.7358,8.6124,8.6629,2122067,0
2011-03-16,8.6567,8.6784,8.4723,8.524,2276053,0
2011-03-17,8.652,8.652,8.5195,8.6079,1815888,0
2011-03-18,8.6975,8.7486,8.6079,8.6313,2632814,0
2011-03-21,8.7204,8.7486,8.6747,8.7057,1309224,0
2011-03-22,8.7267,8.7569,8.652,8.7139,1386871,0
2011-03-23,8.7011,8.7432,8.5525,8.7084,2872454,0
2011-03-24,8.7413,8.7569,8.5852,8.5934,2114166,0
2011-03-25,8.616,8.6828,8.5785,8.6313,2441402,0
2011-03-28,8.6313,8.7057,8.6313,8.6449,1322719,0
2011-03-29,8.6313,8.8541,8.5481,8.8097,1823650,0
2011-03-30,8.8624,8.9739,8.831,8.9288,1750434,0
2011-03-31,8.9363,8.9749,8.8661,8.9363,1856467,0
2011-04-01,8.9957,9.0485,8.9427,9.0033,1785846,0
2011-04-04,9.0251,9.055,8.9739,9.0251,1686084,0
2011-04-05,9.0099,9.055,8.9665,9.0251,969671,0
2011-04-06,9.055,9.1446,9.0325,9.1227,2139507,0
2011-04-07,9.1227,9.1293,8.9288,8.9578,1704016,0
2011-04-08,8.9739,8.9807,8.7716,8.8097,1052593,0
2011-04-11,8.8097,8.9427,8.7797,8.8467,1927837,0
2011-04-12,8.7876,8.8989,8.7413,8.7486,1821204,0
2011-04-13,8.7716,8.8097,8.734,8.7486,1569949,0
2011-04-14,8.7057,8.9353,8.7057,8.9129,2341642,0
2011-04-15,8.9064,9.0931,8.8989,9.0855,1813668,0
2011-04-18,9.0099,9.055,8.9203,8.9511,1391160,0
2011-04-19,8.9882,9.0712,8.9511,9.0099,2556002,0
2011-04-20,9.1064,9.1293,8.9739,9.0931,2415601,0
2011-04-21,9.1525,9.1612,9.0325,9.0931,2054547,0
2011-04-25,9.0625,9.2257,9.055,9.1968,1460571,0
2011-04-26,9.2113,9.2721,9.1525,9.2343,1695740,0
2011-04-27,9.2574,9.2574,9.1612,9.2035,1394879,0
2011-04-28,9.242,9.3831,9.1525,9.3535,1898626,0
2011-04-29,9.3821,9.4748,9.2247,9.4689,1487980,0
2011-05-02,9.538,9.569,9.2798,9.4431,1335728,0
2011-05-03,9.3831,9.516,9.1814,9.2798,1541078,0
2011-05-04,9.2644,9.3389,9.0788,9.1149,1885939,0
2011-05-05,9.0788,9.2113,9.0033,9.1814,1561587,0
2011-05-06,9.3081,9.3081,9.1149,9.1293,1461616,0
2011-05-09,9.0033,9.0931,8.9353,9.0855,1960161,0
2011-05-10,9.1369,9.3226,9.1064,9.3081,1185963,0
2011-05-11,9.3139,9.3139,9.1369,9.1737,1176748,0
2011-05-12,9.1293,9.1612,9.0251,9.1064,1220613,0
2011-05-13,9.1064,9.1525,8.9511,8.9957,1215159,0
2011-05-16,8.9203,9.0931,8.9064,9.0099,930881,0
2011-05-17,8.9578,8.9957,8.9129,8.9665,2221616,0
2011-05-18,8.9511,9.0988,8.9064,9.0988,866201,0
2011-05-19,9.1525,9.2035,9.04,9.1525,760097,0
2011-05-20,9.1446,9.1525,8.9739,8.9882,1058007,0
2011-05-23,8.8923,9.0033,8.8624,8.9064,2249145,0
2011-05-24,8.9129,8.9807,8.8923,8.9511,1844025,0
2011-05-25,8.9129,9.0165,8.8097,8.9957,1260372,0
2011-05-26,8.9578,9.2035,8.9353,9.2035,1180937,0
2011-05-27,9.2574,9.3693,9.2035,9.3457,1216713,0
2011-05-31,9.4253,9.54,9.3869,9.51,2175489,0
2011-06-01,9.4788,9.4788,8.9957,9.0625,3073829,0
2011-06-02,9.055,9.1679,8.9427,8.9957,2047097,0
2011-06-03,8.8763,9.0325,8.831,8.9511,1618978,0
2011-06-06,8.9064,8.9578,8.7057,8.734,1809416,0
2011-06-07,8.7732,8.9167,8.735,8.8115,1846235,0
2011-06-08,8.7732,8.8421,8.6983,8.7213,1325923,0
2011-06-09,8.7286,8.7286,8.5776,8.6079,1304527,0
2011-06-10,8.54,8.6079,8.3132,8.4191,2117574,0
2011-06-13,8.4299,8.5409,8.2276,8.3771,1468789,0
2011-06-14,8.4882,8.5852,8.4511,8.5409,1729406,0
2011-06-15,8.459,8.5044,8.2131,8.2958,1609868,0
2011-06-16,8.2903,8.4413,8.2302,8.3891,1246722,0
2011-06-17,8.4563,8.5017,8.3585,8.4033,1410507,0
2011-06-20,8.3551,8.5409,8.3402,8.5409,1667519,0
2011-06-21,8.3585,8.6233,8.32,8.5545,2230376,0
2011-06-22,8.5464,8.6079,8.4784,8.4784,1714370,0
2011-06-23,8.3655,8.3955,8.1551,8.32,1948609,0
2011-06-24,8.32,8.3955,8.1847,8.2446,961351,0
2011-06-27,8.2601,8.3358,8.1847,8.306,1327828,0
2011-06-28,8.3358,8.5179,8.2827,8.4946,1838950,0
2011-06-29,8.5319,8.6304,8.4271,8.616,1903545,0
2011-06-30,8.6459,8.6938,8.5766,8.6386,1785489,0
2011-07-01,8.616,8.8421,8.5843,8.8338,1348267,0
2011-07-05,8.8338,8.9026,8.7213,8.8716,2586764,0
2011-07-06,8.8652,8.9624,8.8115,8.9549,1136231,0
2011-07-07,9.0221,9.076,8.9475,9.0374,2577013,0
2011-07-08,8.924,9.1516,8.8496,9.1208,3345197,0
2011-07-11,9.0221,9.0221,8.8802,8.924,1736869,0
2011-07-12,8.8716,9.1436,8.8716,9.0306,1540195,0
2011-07-13,9.0683,9.1283,8.9315,8.9549,4069129,0
2011-07-14,8.9853,8.9939,8.8338,8.8951,4288533,0
2011-07-15,8.9091,8.9475,8.8496,8.9091,2616903,0
2011-07-18,8.8876,8.9315,8.6983,8.7669,2314586,0
2011-07-19,8.8042,8.9939,8.7816,8.9939,2427673,0
2011-07-20,9.0374,9.1737,8.9939,9.136,3244378,0
2011-07-21,9.1959,9.2876,9.136,9.1882,3316917,0
2011-07-22,9.218,9.3555,9.1814,9.3158,2305156,0
2011-07-25,9.2113,9.2945,9.1208,9.1602,2173093,0
2011-07-26,9.1795,9.217,9.073,9.1582,1406217,0
2011-07-27,9.076,9.1132,8.8652,8.8652,3805282,0
2011-07-28,9.1516,9.2644,8.8569,9.0221,4597193,0
2011-07-29,8.9101,9.057,8.8329,9.057,2226310,0
2011-08-01,9.1814,9.1959,8.8876,8.9475,2889673,0
2011-08-02,8.8652,8.9177,8.4492,8.4723,2233489,0
2011-08-03,8.4723,8.4784,8.1244,8.3437,3121107,0
2011-08-04,8.2377,8.2601,7.7621,7.7697,3618580,0
2011-08-05,7.8829,7.9128,7.3165,7.4147,3962970,0
2011-08-08,7.0522,7.2712,6.3878,6.3878,5977822,0
2011-08-09,6.4029,6.9087,6.3728,6.8786,10588590,0
2011-08-10,6.6823,7.1732,6.6294,6.8636,8631195,0
2011-08-11,6.9165,7.5052,6.8636,7.3088,4475790,0
2011-08-12,7.4222,7.5281,7.1427,7.2184,3726617,0
2011-08-15,7.3013,7.5809,7.2788,7.5429,3480415,0
2011-08-16,7.4446,7.7167,7.3996,7.6336,5248575,0
2011-08-17,7.6636,7.8298,7.558,7.6259,3416535,0
2011-08-18,7.3845,7.4675,7.2259,7.3393,3819942,0
2011-08-19,7.2107,7.4521,7.1502,7.1578,3410484,0
2011-08-22,7.3393,7.3618,6.9918,7.0674,2078008,0
2011-08-23,7.0977,7.1654,6.9769,7.1126,3039300,0
2011-08-24,7.0899,7.2864,7.0596,7.2788,3639087,0
2011-08-25,7.3921,7.4749,7.0522,7.1276,1933818,0
2011-08-26,7.037,7.2635,6.9087,7.1957,1835953,0
2011-08-29,7.3013,7.558,7.2938,7.5355,1475644,0
2011-08-30,7.4749,7.5885,7.3467,7.5355,1824012,0
2011-08-31,7.5914,7.6539,7.4271,7.5052,2360473,0
2011-09-01,7.4902,7.5205,7.2107,7.2259,4629276,0
2011-09-02,7.0755,7.0755,6.8565,6.8878,3181821,0
2011-09-06,6.702,6.8714,6.6636,6.7945,3074562,0
2011-09-07,6.8868,7.0945,6.8252,7.0484,3942181,0
2011-09-08,7.0174,7.0869,6.8789,6.9326,2464492,0
2011-09-09,6.856,6.9482,6.6636,6.7407,2442110,0
2011-09-12,6.6142,6.7575,6.5237,6.7426,2544183,0
2011-09-13,6.7274,6.8182,6.6368,6.7125,2010836,0
2011-09-14,6.7202,6.773,6.5917,6.7202,2797779,0
2011-09-15,6.7877,7.0522,6.6973,7.0522,2067112,0
2011-09-16,7.0562,7.1714,6.9866,7.0713,2895350,0
2011-09-19,6.9237,6.9918,6.7575,6.7803,1623263,0
2011-09-20,6.8105,6.9165,6.7575,6.7956,1421136,0
2011-09-21,6.7653,6.8407,6.3199,6.3199,2139591,0
2011-09-22,6.1839,6.2518,5.9271,5.9952,3242086,0
2011-09-23,5.9789,6.094,5.9404,6.0634,2283901,0
2011-09-26,6.1173,6.1711,5.9247,6.094,2132863,0
2011-09-27,6.2558,6.3945,6.1866,6.2018,3099444,0
2011-09-28,6.248,6.2788,5.9325,5.9481,2809767,0
2011-09-29,6.1173,6.1866,6.0482,6.1866,2827760,0
2011-09-30,6.083,6.1863,6.0198,6.0514,2439937,0
2011-10-03,5.9247,6.0482,5.5091,5.5324,2693763,0
2011-10-04,5.394,5.5707,5.2092,5.5707,5003263,0
2011-10-05,5.5865,5.6249,5.2248,5.5481,2355944,0
2011-10-06,5.5171,5.6863,5.4479,5.6788,1969056,0
2011-10-07,5.7402,5.7479,5.3634,5.4556,3568032,0
2011-10-10,5.5941,5.6863,5.5631,5.6863,3118448,0
2011-10-11,5.6708,5.8711,5.6171,5.7248,5747082,0
2011-10-12,5.7633,5.9557,5.7092,5.8096,4214702,0
2011-10-13,5.7709,5.8326,5.5785,5.7479,2704519,0
2011-10-14,5.8633,5.8787,5.7171,5.8248,3134403,0
2011-10-17,5.8016,5.8248,5.6557,5.6941,1928040,0
2011-10-18,5.7171,6.1866,5.7016,6.1095,2750775,0
2011-10-19,6.1248,6.225,6.0866,6.1634,5043055,0
2011-10-20,6.2018,6.2712,5.9864,6.225,4406623,0
2011-10-21,6.3021,6.5558,6.3021,6.5098,5240986,0
2011-10-24,6.5022,6.7791,6.4792,6.7407,3620411,0
2011-10-25,6.7173,6.7173,6.4712,6.5941,5499277,0
2011-10-26,6.5941,6.6788,6.5252,6.6712,3666022,0
2011-10-27,7.0484,7.333,6.9635,7.1639,5811635,0
2011-10-28,7.0945,7.1484,6.9712,7.1176,4809404,0
2011-10-31,7.0018,7.097,6.8832,7.0099,1575542,0
2011-11-01,6.7327,6.8789,6.6712,6.7407,3906318,0
2011-11-02,6.8636,6.9866,6.7945,6.9561,3830657,0
2011-11-03,7.0713,7.2251,6.8868,7.1714,2095365,0
2011-11-04,7.091,7.1925,7.0206,7.1613,1811574,0
2011-11-07,7.1329,7.256,7.0562,7.2484,1865866,0
2011-11-08,7.2484,7.3945,7.1097,7.3868,1607337,0
2011-11-09,7.1868,7.2869,7.0253,7.0869,3144276,0
2011-11-10,7.2251,7.2636,6.9712,7.0791,2918584,0
2011-11-11,7.1791,7.3561,7.1329,7.3177,1457544,0
2011-11-14,7.2251,7.2636,6.9561,7.0253,2370943,0
2011-11-15,6.9788,7.1406,6.9252,7.1021,1568991,0
2011-11-16,7.0405,7.1097,6.9635,6.9635,1714896,0
2011-11-17,6.9635,6.9635,6.7327,6.7791,3159339,0
2011-11-18,6.856,6.8868,6.7559,6.856,1408053,0
2011-11-21,6.7249,6.802,6.5402,6.5402,2455673,0
2011-11-22,6.5713,6.5713,6.3713,6.3945,2501571,0
2011-11-23,6.3481,6.3713,6.1942,6.2096,2251782,0
2011-11-25,6.2329,6.3094,6.1634,6.2018,526937,0
2011-11-28,6.425,6.4404,6.2329,6.3404,4623111,0
2011-11-29,6.3404,6.4326,6.3021,6.3559,3203866,0
2011-11-30,6.5824,6.7167,6.5267,6.7008,4002155,0
2011-12-01,6.6405,6.6636,6.5098,6.6098,1482811,0
2011-12-02,6.6712,6.7559,6.6175,6.6482,2523350,0
2011-12-05,6.7791,6.7868,6.6328,6.6867,1546718,0
2011-12-06,6.6847,6.7236,6.6139,6.7001,843295,0
2011-12-07,6.6611,6.7863,6.5828,6.7863,1019433,0
2011-12-08,6.7236,6.7236,6.4967,6.5203,1838266,0
2011-12-09,6.5828,6.7863,6.5203,6.7236,1241003,0
2011-12-12,6.6098,6.6867,6.5402,6.6636,1854947,0
2011-12-13,6.6482,6.7868,6.5022,6.5481,1023842,0
2011-12-14,6.4943,6.6019,6.4404,6.4868,1810275,0
2011-12-15,6.5481,6.6405,6.4712,6.5941,3068010,0
2011-12-16,6.6922,6.8565,6.6531,6.7783,3606575,0
2011-12-19,6.8252,6.9178,6.7638,6.8252,2045567,0
2011-12-20,6.9635,7.1484,6.9023,7.1097,1645375,0
2011-12-21,7.0713,7.1639,7.002,7.1097,3287249,0
2011-12-22,7.1538,7.435,7.1538,7.3567,4194248,0
2011-12-23,7.3725,7.4116,7.3099,7.3881,1223023,0
2011-12-27,7.3646,7.4741,7.3099,7.396,740598,0
2011-12-28,7.396,7.4585,7.2787,7.349,1937030,0
2011-12-29,7.3567,7.435,7.3255,7.4116,1776156,0
2011-12-30,7.4023,7.5023,7.3099,7.3099,1344694,0
2012-01-03,7.4194,7.5758,7.3332,7.4036,1538256,0
2012-01-04,7.3803,7.4194,7.2551,7.349,1313478,0
2012-01-05,7.2866,7.5052,7.2318,7.4817,1342639,0
2012-01-06,7.5131,7.5443,7.396,7.4585,1162645,0
2012-01-09,7.4585,7.4901,7.3411,7.4194,955306,0
2012-01-10,7.5131,7.5834,7.4817,7.5211,1645029,0
2012-01-11,7.4901,7.7712,7.4817,7.7243,3273037,0
2012-01-12,7.8181,7.8338,7.6226,7.6618,2301138,0
2012-01-13,7.6149,7.6854,7.5131,7.5522,1844888,0
2012-01-17,7.6618,7.7712,7.5992,7.7556,1624809,0
2012-01-18,7.7322,7.9352,7.7085,7.9198,2517545,0
2012-01-19,7.9588,8.0056,7.8807,7.9901,2166806,0
2012-01-20,7.9979,8.1551,7.904,8.1076,2039684,0
2012-01-23,8.1464,8.1933,7.9822,8.0839,1366011,0
2012-01-24,8.0293,8.0916,7.951,8.0762,1506192,0
2012-01-25,8.0526,8.178,8.0135,8.1551,2268365,0
2012-01-26,8.2329,8.2329,8.0839,8.1551,2439532,0
2012-01-27,8.1308,8.2482,8.0916,8.2401,2654344,0
2012-01-30,8.1551,8.2792,8.1076,8.1856,1926456,0
2012-01-31,8.214,8.3323,8.19,8.3165,2749078,0
2012-02-01,8.4042,8.4821,8.3576,8.3813,1987892,0
2012-02-02,8.4201,8.459,8.2714,8.3341,4791111,0
2012-02-03,8.3964,8.7642,8.3735,8.7394,4525689,0
2012-02-06,8.6938,8.8496,8.6938,8.8496,2946036,0
2012-02-07,8.7876,8.8338,8.7258,8.8115,3803742,0
2012-02-08,8.8254,8.9436,8.7642,8.897,2815426,0
2012-02-09,7.4507,8.9511,7.4116,8.882,2576860,0
2012-02-10,8.8115,8.9363,8.7559,8.9054,2531981,0
2012-02-13,9.0137,9.0137,8.7176,8.7559,3676902,0
2012-02-14,8.7258,8.7559,8.467,8.5606,3680453,0
2012-02-15,8.5446,8.6079,8.4201,8.5606,2211634,0
2012-02-16,8.5374,8.6864,8.5374,8.5924,1592170,0
2012-02-17,8.6864,8.6864,8.5294,8.6006,1754344,0
2012-02-21,8.6386,8.67,8.4511,8.4821,1363739,0
2012-02-22,8.4439,8.5606,8.3735,8.428,987710,0
2012-02-23,8.4042,8.6459,8.4042,8.616,1548527,0
2012-02-24,8.6233,8.6459,8.4821,8.506,1007435,0
2012-02-27,8.4361,8.6006,8.3891,8.5766,1084720,0
2012-02-28,8.5677,8.6459,8.467,8.5294,2555258,0
2012-02-29,8.531,8.6204,8.4361,8.4511,4204693,0
2012-03-01,8.4821,8.4979,8.3964,8.49,2064055,0
2012-03-02,8.4909,8.6412,8.4829,8.6258,1180565,0
2012-03-05,8.5843,8.7642,8.5446,8.7642,1252108,0
2012-03-06,8.6891,8.7679,8.4909,8.5383,4223614,0
2012-03-07,8.5861,8.6186,8.459,8.5861,954460,0
2012-03-08,8.634,8.6576,8.523,8.5944,1165489,0
2012-03-09,8.5843,8.7103,8.5374,8.5766,1671756,0
2012-03-12,8.6079,8.6864,8.5766,8.5843,1207337,0
2012-03-13,8.6548,8.7716,8.6313,8.7642,1607262,0
2012-03-14,8.7716,8.8588,8.6938,8.7476,1312043,0
2012-03-15,8.7797,8.8736,8.6784,8.8588,1186705,0
2012-03-16,8.8559,8.9749,8.8394,8.9749,1129226,0
2012-03-19,9.007,9.0855,8.9054,8.9363,3701180,0
2012-03-20,8.897,8.9597,8.8181,8.8588,1850104,0
2012-03-21,8.897,8.9436,8.8254,8.8496,1527098,0
2012-03-22,8.795,8.795,8.67,8.7176,1490055,0
2012-03-23,8.7139,8.8005,8.634,8.7679,815202,0
2012-03-26,8.831,8.9036,8.7524,8.8477,1008444,0
2012-03-27,8.8708,8.927,8.8226,8.8643,2056040,0
2012-03-28,8.8886,8.8886,8.7762,8.8477,1923362,0
2012-03-29,8.7679,8.927,8.7213,8.9036,1188205,0
2012-03-30,9.0211,9.0779,8.9363,8.9749,2345453,0
2012-04-02,9.0062,9.1321,8.9749,9.0458,2552786,0
2012-04-03,9.1236,9.1321,8.991,9.0127,1750035,0
2012-04-04,8.9816,8.9986,8.8154,8.9504,1813393,0
2012-04-05,8.9101,8.9675,8.8477,8.8559,873267,0
2012-04-09,8.7057,8.8089,8.6492,8.7762,1280114,0
2012-04-10,8.792,8.831,8.3727,8.4439,3595799,0
2012-04-11,8.5159,8.5785,8.4361,8.5545,1804445,0
2012-04-12,8.5696,8.7432,8.5159,8.7358,2407907,0
2012-04-13,8.7358,8.7679,8.6412,8.6647,1073683,0
2012-04-16,8.7286,8.9036,8.7139,8.7848,1270897,0
2012-04-17,8.792,9.0297,8.7139,8.991,1637179,0
2012-04-18,8.9816,9.0458,8.9417,8.9816,2022811,0
2012-04-19,9.0297,9.1573,8.9036,9.0779,2348438,0
2012-04-20,9.1083,9.236,9.094,9.1959,1347826,0
2012-04-23,9.0779,9.1795,8.9749,9.1169,3710659,0
2012-04-24,9.1321,9.276,9.1083,9.2681,2435202,0
2012-04-25,9.2895,9.4027,9.276,9.3851,2000135,0
2012-04-26,9.0127,9.4501,9.0062,9.3545,2749091,0
2012-04-27,9.3545,9.4431,9.2895,9.3851,1588191,0
2012-04-30,9.3703,9.4253,9.2992,9.3929,1308370,0
2012-05-01,9.4431,9.657,9.3929,9.561,1653357,0
2012-05-02,9.544,9.577,9.4431,9.535,1509653,0
2012-05-03,9.568,9.648,9.52,9.608,1953108,0
2012-05-04,9.52,9.63,9.4728,9.513,1738368,0
2012-05-07,9.4976,9.568,9.4976,9.528,1806674,0
2012-05-08,9.506,9.506,9.4183,9.4501,2330195,0
2012-05-09,9.3545,9.52,9.3216,9.4253,3224708,0
2012-05-10,9.513,9.513,9.4095,9.4332,3008024,0
2012-05-11,9.3851,9.535,9.3703,9.4798,1513822,0
2012-05-14,9.3545,9.4728,9.3301,9.3467,1023357,0
2012-05-15,9.3216,9.3781,9.219,9.2584,1632808,0
2012-05-16,9.3216,9.3634,9.1321,9.1727,1589800,0
2012-05-17,9.1651,9.1882,8.9036,8.927,3700500,0
2012-05-18,8.9343,8.9749,8.7139,8.7848,1934376,0
2012-05-21,8.7679,8.9749,8.7524,8.9417,1937998,0
2012-05-22,8.9177,8.991,8.8394,8.8886,1456967,0
2012-05-23,8.8394,9.0127,8.7286,8.9675,1963451,0
2012-05-24,8.9816,9.0702,8.8793,8.9986,839726,0
2012-05-25,9.0062,9.0533,8.9177,8.9417,666091,0
2012-05-29,8.991,9.1008,8.9417,9.094,885980,0
2012-05-30,8.991,9.0203,8.8643,8.8708,1612329,0
2012-05-31,8.8708,9.0062,8.7358,8.8951,2869299,0
2012-06-01,8.6647,8.8089,8.634,8.7057,2599647,0
2012-06-04,8.6891,8.7679,8.5455,8.6576,1033816,0
2012-06-05,8.6204,8.924,8.6114,8.8933,2241778,0
2012-06-06,9.0043,9.1968,8.9485,9.1882,1512022,0
2012-06-07,9.3158,9.3821,9.0043,9.0193,1488138,0
2012-06-08,9.0364,9.1321,8.9967,9.0998,2994470,0
2012-06-11,9.3129,9.3129,8.8708,8.8708,2257718,0
2012-06-12,8.927,8.9675,8.7605,8.8394,2298212,0
2012-06-13,8.8477,9.0127,8.7524,8.8708,1405426,0
2012-06-14,8.9101,9.1398,8.8477,9.1008,1570282,0
2012-06-15,9.0998,9.1804,9.0043,9.1804,2203472,0
2012-06-18,9.1236,9.3545,9.1169,9.3467,1422673,0
2012-06-19,9.3467,9.4976,9.2838,9.2838,3251269,0
2012-06-20,9.2895,9.3703,9.2439,9.2584,7483391,0
2012-06-21,9.2838,9.3071,8.9504,8.9749,2289703,0
2012-06-22,9.0448,9.0693,8.8763,8.9073,3048752,0
2012-06-25,8.868,8.924,8.796,8.8191,2533309,0
2012-06-26,8.8355,8.9739,8.8052,8.8763,2830287,0
2012-06-27,8.8763,9.1968,8.868,9.1804,3056933,0
2012-06-28,9.1321,9.4461,9.0998,9.4461,2369587,0
2012-06-29,9.648,9.79,9.506,9.774,2713628,0
2012-07-02,9.765,9.896,9.694,9.725,2603471,0
2012-07-03,9.758,9.799,9.67,9.751,1022688,0
2012-07-05,9.782,9.807,9.599,9.629,1948732,0
2012-07-06,9.558,9.718,9.55,9.694,1278454,0
2012-07-09,9.725,9.743,9.59,9.614,822772,0
2012-07-10,9.694,9.718,9.4057,9.4382,1463397,0
2012-07-11,9.4292,9.4461,9.3329,9.3575,2497367,0
2012-07-12,9.3158,9.701,9.2604,9.637,1580992,0
2012-07-13,9.701,9.758,9.614,9.734,939159,0
2012-07-16,9.725,9.765,9.637,9.711,1032145,0
2012-07-17,9.734,9.79,9.62,9.79,3128376,0
2012-07-18,9.799,9.823,9.637,9.701,1378098,0
2012-07-19,9.718,9.758,9.526,9.533,1177403,0
2012-07-20,9.4619,9.502,9.3158,9.3158,3226620,0
2012-07-23,9.2547,9.3158,9.1398,9.1727,1655394,0
2012-07-24,9.2122,9.2547,8.9892,9.0448,3435448,0
2012-07-25,9.1582,9.1968,9.0117,9.0533,5017210,0
2012-07-26,9.3012,9.4937,9.2122,9.3673,3764381,0
2012-07-27,9.3733,9.54,9.3497,9.502,2210855,0
2012-07-30,9.51,9.59,9.4619,9.502,782748,0
2012-07-31,9.516,9.599,9.4292,9.526,1337847,0
2012-08-01,9.55,9.614,9.3821,9.4057,1352792,0
2012-08-02,9.3821,9.607,9.3418,9.607,2174919,0
2012-08-03,9.701,9.87,9.664,9.807,1337197,0
2012-08-06,9.854,9.992,9.79,9.896,1454565,0
2012-08-07,9.918,9.958,9.774,9.774,1001682,0
2012-08-08,9.782,9.807,9.614,9.743,1430975,0
2012-08-09,9.718,9.87,9.664,9.694,1033152,0
2012-08-10,9.686,9.743,9.54,9.567,1293402,0
2012-08-13,9.567,9.614,9.454,9.55,758311,0
2012-08-14,9.607,9.629,9.516,9.55,650346,0
2012-08-15,9.55,9.711,9.54,9.686,1047026,0
2012-08-16,9.718,9.725,9.583,9.614,2415102,0
2012-08-17,9.607,9.655,9.54,9.646,1324789,0
2012-08-20,9.629,9.655,9.583,9.655,1048813,0
2012-08-21,9.646,9.807,9.629,9.799,1077699,0
2012-08-22,9.807,9.918,9.711,9.83,1796890,0
2012-08-23,9.814,9.814,9.655,9.67,771720,0
2012-08-24,9.686,9.814,9.637,9.782,759882,0
2012-08-27,9.782,9.814,9.686,9.774,671298,0
2012-08-28,9.751,9.807,9.67,9.758,463366,0
2012-08-29,9.782,9.896,9.734,9.886,1226268,0
2012-08-30,9.823,9.918,9.823,9.847,1054308,0
2012-08-31,9.918,9.944,9.774,9.782,1056545,0
2012-09-04,9.807,9.966,9.743,9.896,1688857,0
2012-09-05,9.918,9.935,9.799,9.905,1751326,0
2012-09-06,9.966,10.015,9.854,9.966,5270514,0
2012-09-07,10.015,10.054,9.982,10.015,1330986,0
2012-09-10,9.974,10.033,9.886,9.926,1037327,0
2012-09-11,9.886,9.992,9.87,9.935,1188605,0
2012-09-12,10,10.047,9.918,10.038,1426079,0
2012-09-13,10.054,10.238,10.007,10.175,1138107,0
2012-09-14,10.184,10.408,10.184,10.326,1241905,0
2012-09-17,10.263,10.344,10.231,10.272,890468,0
2012-09-18,10.247,10.297,10.133,10.215,729509,0
2012-09-19,10.231,10.254,10.128,10.158,1213597,0
2012-09-20,10.113,10.128,9.944,10.015,931146,0
2012-09-21,10.07,10.079,9.911,9.918,1348187,0
2012-09-24,9.905,10.023,9.905,9.935,824241,0
2012-09-25,9.958,9.982,9.79,9.807,1216553,0
2012-09-26,9.823,9.896,9.758,9.79,1434764,0
2012-09-27,9.838,9.911,9.758,9.79,1343823,0
2012-09-28,9.743,9.87,9.701,9.774,1301878,0
2012-10-01,9.862,9.905,9.567,9.701,1124742,0
2012-10-02,9.734,9.878,9.725,9.878,765049,0
2012-10-03,9.918,10.009,9.862,9.911,757452,0
2012-10-04,9.95,10.017,9.854,9.918,1214969,0
2012-10-05,9.992,10.108,9.95,9.992,650395,0
2012-10-08,9.936,9.975,9.896,9.927,462483,0
2012-10-09,9.959,10.025,9.896,9.959,695565,0
2012-10-10,9.95,10.017,9.905,9.984,1351512,0
2012-10-11,10.04,10.115,9.984,10.072,902630,0
2012-10-12,10.108,10.124,9.992,10.04,869448,0
2012-10-15,10.063,10.081,9.959,10.063,849583,0
2012-10-16,10.124,10.137,10.04,10.072,538062,0
2012-10-17,10.072,10.137,9.905,10.098,994250,0
2012-10-18,10.098,10.301,10.081,10.276,1184559,0
2012-10-19,10.227,10.227,10.072,10.129,4015413,0
2012-10-22,9.911,10.197,9.661,10.017,1567146,0
2012-10-23,10.017,10.017,9.798,9.911,1111025,0
2012-10-24,10.002,10.002,9.716,9.75,2641134,0
2012-10-25,9.78,9.806,9.3265,9.579,4255718,0
2012-10-26,9.579,9.617,9.3751,9.4075,3244305,0
2012-10-31,9.4075,9.4788,9.3507,9.4233,3052340,0
2012-11-01,9.4887,9.513,9.3831,9.4322,1970846,0
2012-11-02,9.536,9.579,9.4233,9.545,2681332,0
2012-11-05,9.569,9.595,9.4233,9.521,1250353,0
2012-11-06,9.61,9.643,9.4491,9.536,782856,0
2012-11-07,9.4976,9.545,9.3997,9.4411,1108546,0
2012-11-08,9.4164,9.4719,9.3022,9.3022,1431505,0
2012-11-09,9.2286,9.3751,9.1727,9.2701,1307667,0
2012-11-12,9.3168,9.3265,9.2045,9.2457,781192,0
2012-11-13,9.237,9.3168,9.1795,9.2701,644869,0
2012-11-14,9.2701,9.3099,8.9939,9.026,1374571,0
2012-11-15,9.0099,9.0988,8.8896,8.9853,1291152,0
2012-11-16,9.0099,9.076,8.9446,9.0674,1121339,0
2012-11-19,9.1882,9.3507,9.0835,9.3349,1642346,0
2012-11-20,9.3168,9.513,9.237,9.4719,1780292,0
2012-11-21,9.4887,9.4976,9.3831,9.4719,705984,0
2012-11-23,9.4976,9.529,9.4322,9.513,289929,0
2012-11-26,9.506,9.643,9.4976,9.586,1388033,0
2012-11-27,9.521,9.643,9.4164,9.563,1495320,0
2012-11-28,9.529,9.603,9.4649,9.579,1399755,0
2012-11-29,9.626,9.685,9.554,9.667,1607787,0
2012-11-30,9.691,9.716,9.586,9.685,2201231,0
2012-12-03,9.741,9.806,9.676,9.789,1706668,0
2012-12-04,9.756,9.829,9.7,9.756,1221970,0
2012-12-05,9.78,9.78,9.626,9.691,1289657,0
2012-12-06,9.708,9.773,9.676,9.764,1156650,0
2012-12-07,9.78,9.838,9.756,9.798,1293886,0
2012-12-10,9.822,9.905,9.773,9.838,1073196,0
2012-12-11,9.878,9.896,9.78,9.798,696427,0
2012-12-12,9.829,10.098,9.603,9.667,1132682,0
2012-12-13,9.667,9.691,9.536,9.554,1462543,0
2012-12-14,9.661,9.764,9.545,9.569,1205907,0
2012-12-17,9.643,9.7,9.529,9.579,1580162,0
2012-12-18,9.617,9.716,9.569,9.685,1782784,0
2012-12-19,9.732,9.862,9.652,9.661,1800289,0
2012-12-20,9.7,9.838,9.661,9.838,2135727,0
2012-12-21,9.741,9.813,9.676,9.741,1705250,0
2012-12-24,9.708,9.789,9.676,9.723,690791,0
2012-12-26,9.75,9.822,9.652,9.723,723892,0
2012-12-27,9.75,9.838,9.643,9.838,853634,0
2012-12-28,9.764,9.886,9.732,9.798,1101177,0
2012-12-31,9.75,9.896,9.708,9.896,988231,0
2013-01-02,10.066,10.117,9.944,10.01,1527197,0
2013-01-03,10.042,10.15,9.959,10.036,2465406,0
2013-01-04,10.036,10.117,9.967,10.101,1281292,0
2013-01-07,10.083,10.164,10.042,10.117,1606014,0
2013-01-08,10.126,10.14,10.051,10.083,1685117,0
2013-01-09,10.101,10.306,10.066,10.298,2228503,0
2013-01-10,10.15,10.32,10.14,10.314,3996185,0
2013-01-11,10.29,10.372,10.223,10.247,1469488,0
2013-01-14,10.215,10.397,10.201,10.339,2013881,0
2013-01-15,10.314,10.486,10.255,10.486,1312477,0
2013-01-16,10.298,10.546,10.208,10.536,3300480,0
2013-01-17,10.546,10.595,10.51,10.567,1937202,0
2013-01-18,10.567,10.634,10.463,10.626,2055440,0
2013-01-22,10.626,10.784,10.585,10.767,1496824,0
2013-01-23,10.732,10.784,10.685,10.758,1768877,0
2013-01-24,10.767,10.821,10.701,10.758,6526839,0
2013-01-25,10.767,10.888,10.626,10.874,3487427,0
2013-01-28,10.806,10.821,10.643,10.685,6461472,0
2013-01-29,10.643,10.748,10.595,10.74,3358347,0
2013-01-30,10.709,10.74,10.561,10.595,3792882,0
2013-01-31,10.602,10.618,10.354,10.463,3736007,0
2013-02-01,10.453,10.867,10.428,10.748,5380855,0
2013-02-04,10.723,10.793,10.546,10.667,3625359,0
2013-02-05,10.701,10.758,10.634,10.676,2020961,0
2013-02-06,10.61,10.784,10.61,10.767,1783743,0
2013-02-07,10.732,10.888,10.676,10.767,2064965,0
2013-02-08,10.814,10.888,10.748,10.888,1070231,0
2013-02-11,10.839,10.881,10.51,10.701,2413107,0
2013-02-12,10.748,10.947,10.74,10.905,2117813,0
2013-02-13,10.954,11.044,10.857,10.963,2028332,0
2013-02-14,10.914,11.029,10.888,10.963,1747847,0
2013-02-15,10.947,11.079,10.922,11.079,2975682,0
2013-02-19,11.021,11.103,10.971,11.103,2621137,0
2013-02-20,11.095,11.168,10.996,11.029,3998424,0
2013-02-21,10.888,10.971,10.758,10.848,5405801,0
2013-02-22,10.881,10.963,10.831,10.839,1440781,0
2013-02-25,10.931,10.963,10.643,10.649,2085382,0
2013-02-26,10.758,10.848,10.685,10.814,2218214,0
2013-02-27,10.839,11.177,10.839,11.143,2312530,0
2013-02-28,11.143,11.366,11.119,11.3,6350500,0
2013-03-01,11.243,11.381,11.071,11.349,2846451,0
2013-03-04,11.283,11.554,11.283,11.537,2057620,0
2013-03-05,11.562,11.785,11.498,11.679,1626644,0
2013-03-06,11.711,11.727,11.605,11.671,1387848,0
2013-03-07,11.703,11.735,11.622,11.679,1571731,0
2013-03-08,11.719,11.727,11.554,11.679,2672938,0
2013-03-11,11.694,11.703,11.622,11.662,1374858,0
2013-03-12,11.671,11.671,11.544,11.652,979248,0
2013-03-13,11.652,11.703,11.596,11.703,916867,0
2013-03-14,11.711,11.76,11.622,11.622,1219171,0
2013-03-15,11.662,11.81,11.58,11.76,2101703,0
2013-03-18,11.644,11.77,11.58,11.735,1398204,0
2013-03-19,11.719,11.785,11.554,11.679,1433118,0
2013-03-20,11.752,11.874,11.711,11.861,1024832,0
2013-03-21,11.833,12.017,11.833,11.874,4220295,0
2013-03-22,11.907,12.024,11.884,11.956,1620391,0
2013-03-25,11.974,12.116,11.892,11.949,1409553,0
2013-03-26,12.017,12.204,11.99,12.173,1101182,0
2013-03-27,12.055,12.154,12.055,12.127,870773,0
2013-03-28,12.144,12.301,12.063,12.204,1794375,0
2013-04-01,12.182,12.263,12.12,12.244,473292,0
2013-04-02,12.273,12.467,12.218,12.279,2707345,0
2013-04-03,12.345,12.377,12.114,12.218,2149791,0
2013-04-04,12.204,12.486,12.134,12.427,2931648,0
2013-04-05,12.114,12.42,12.114,12.327,11070707,0
2013-04-08,12.327,12.452,12.244,12.445,2178697,0
2013-04-09,12.411,12.519,12.244,12.503,1997459,0
2013-04-10,12.503,12.533,12.37,12.385,1555350,0
2013-04-11,12.445,12.553,12.354,12.394,2299723,0
2013-04-12,12.377,12.519,12.336,12.519,2888956,0
2013-04-15,12.452,12.503,12.172,12.172,2417605,0
2013-04-16,12.218,12.394,12.197,12.286,1898060,0
2013-04-17,12.263,12.286,12.005,12.188,2469383,0
2013-04-18,12.211,12.234,11.996,12.114,2277838,0
2013-04-19,12.134,12.394,12.097,12.394,2835425,0
2013-04-22,12.377,12.445,12.263,12.301,1278673,0
2013-04-23,12.37,12.37,12.204,12.279,4197587,0
2013-04-24,12.31,12.336,12.234,12.294,2543935,0
2013-04-25,12.253,12.445,12.162,12.37,3050532,0
2013-04-26,12.377,12.494,12.253,12.273,2222145,0
2013-04-29,12.345,12.385,12.279,12.37,1832231,0
2013-04-30,12.411,12.436,12.301,12.394,3239986,0
2013-05-01,12.394,12.427,12.197,12.263,2873043,0
2013-05-02,12.301,12.533,12.294,12.528,2772565,0
2013-05-03,12.634,12.743,12.577,12.718,1772880,0
2013-05-06,12.685,12.918,12.685,12.867,1174620,0
2013-05-07,12.851,13.008,12.836,12.949,1238965,0
2013-05-08,12.918,13.075,12.901,13.075,923240,0
2013-05-09,13.042,13.067,12.901,12.928,1231702,0
2013-05-10,12.928,13.042,12.818,13.025,1047578,0
2013-05-13,12.984,13.032,12.867,12.934,1354585,0
2013-05-14,12.934,13.092,12.928,13.058,632846,0
2013-05-15,13.025,13.182,12.966,13.182,1480884,0
2013-05-16,13.116,13.234,12.975,13.025,1269458,0
2013-05-17,13.025,13.143,13.008,13.116,831279,0
2013-05-20,13.075,13.198,13.058,13.172,1269014,0
2013-05-21,13.182,13.265,13.15,13.234,1058366,0
2013-05-22,13.207,13.333,12.709,12.775,1577026,0
2013-05-23,12.634,12.651,12.377,12.486,2009888,0
2013-05-24,12.402,12.445,12.204,12.385,1276678,0
2013-05-28,12.528,12.594,12.126,12.204,1642416,0
2013-05-29,12.106,12.106,11.682,11.772,2177088,0
2013-05-30,11.772,11.913,11.682,11.781,1242063,0
2013-05-31,11.741,11.841,11.561,11.758,2289850,0
2013-06-03,11.73,11.962,11.481,11.929,2589696,0
2013-06-04,11.897,11.987,11.381,11.425,1988519,0
2013-06-05,11.381,11.532,11.256,11.348,1173389,0
2013-06-06,11.298,11.555,11.223,11.545,1288157,0
2013-06-07,11.524,11.598,11.256,11.439,915618,0
2013-06-10,11.463,11.524,11.249,11.274,1047823,0
2013-06-11,11.166,11.2,10.958,11.008,1551318,0
2013-06-12,11.049,11.083,10.71,10.823,2063531,0
2013-06-13,10.785,11.298,10.785,11.291,1622501,0
2013-06-14,11.282,11.489,11.2,11.481,1613910,0
2013-06-17,11.515,11.622,11.365,11.439,1192896,0
2013-06-18,11.456,11.673,11.372,11.563,1219252,0
2013-06-19,11.555,11.573,11.091,11.124,910140,0
2013-06-20,10.958,10.993,10.61,10.701,1220836,0
2013-06-21,10.742,10.85,10.402,10.468,3156587,0
2013-06-24,10.311,10.759,10.153,10.594,2752933,0
2013-06-25,10.701,11.025,10.61,10.983,1832782,0
2013-06-26,11.091,11.306,11.075,11.208,1909773,0
2013-06-27,11.306,11.563,11.291,11.407,2197408,0
2013-06-28,11.398,11.416,11.183,11.223,3288326,0
2013-07-01,11.282,11.582,11.191,11.425,2073447,0
2013-07-02,11.357,11.64,11.272,11.416,2141250,0
2013-07-03,11.389,11.481,11.263,11.389,776384,0
2013-07-05,11.406,11.449,11.08,11.398,1537939,0
2013-07-08,11.449,11.591,11.406,11.449,891168,0
2013-07-09,11.499,11.684,11.406,11.658,1528999,0
2013-07-10,11.658,11.8,11.609,11.785,1728462,0
2013-07-11,11.901,12.134,11.884,12.087,2234592,0
2013-07-12,12.069,12.126,11.919,12.012,1116880,0
2013-07-15,12.012,12.126,11.969,12.027,512629,0
2013-07-16,11.994,12.105,11.926,12.003,931487,0
2013-07-17,12.012,12.105,11.951,12.043,660933,0
2013-07-18,12.069,12.254,12.027,12.218,1478636,0
2013-07-19,12.211,12.211,11.884,11.935,2092640,0
2013-07-22,11.926,12.078,11.866,12.043,1392038,0
2013-07-23,12.113,12.113,11.951,12.034,904304,0
2013-07-24,12.078,12.105,11.791,11.875,2401409,0
2013-07-25,11.776,12.052,11.609,11.978,2498250,0
2013-07-26,11.901,12.095,11.81,11.909,1380276,0
2013-07-29,11.861,11.926,11.8,11.833,921806,0
2013-07-30,11.909,12.078,11.884,12.027,1315081,0
2013-07-31,12.003,12.003,11.676,11.7,1556086,0
2013-08-01,11.75,11.759,11.565,11.623,880775,0
2013-08-02,11.556,11.658,11.416,11.456,1228227,0
2013-08-05,11.431,11.517,11.38,11.472,910814,0
2013-08-06,11.439,11.499,11.364,11.406,993549,0
2013-08-07,11.38,11.439,11.331,11.406,580996,0
2013-08-08,11.416,11.456,11.314,11.38,636309,0
2013-08-09,11.347,11.717,11.322,11.631,942677,0
2013-08-12,11.575,11.623,11.406,11.416,881938,0
2013-08-13,11.406,11.449,11.155,11.155,1353539,0
2013-08-14,11.17,11.254,11.129,11.136,1315445,0
2013-08-15,11.095,11.095,10.863,10.928,1364357,0
2013-08-16,10.902,10.961,10.543,10.543,2453543,0
2013-08-19,10.559,10.617,10.441,10.45,2496939,0
2013-08-20,10.5,10.919,10.5,10.695,2493758,0
2013-08-21,10.609,10.843,10.467,10.617,1561602,0
2013-08-22,10.626,10.779,10.543,10.76,1079676,0
2013-08-23,10.77,11.003,10.695,11.003,1001945,0
2013-08-26,11.003,11.053,10.928,11.029,901949,0
2013-08-27,10.894,11.089,10.617,10.919,1207454,0
2013-08-28,10.91,10.961,10.809,10.919,1240923,0
2013-08-29,10.886,10.978,10.835,10.928,957863,0
2013-08-30,10.944,11.029,10.75,10.76,973454,0
2013-09-03,10.84,10.89,10.484,10.576,1417676,0
2013-09-04,10.586,10.72,10.517,10.652,1532084,0
2013-09-05,10.67,10.67,10.423,10.459,968335,0
2013-09-06,10.716,10.928,10.686,10.716,2709551,0
2013-09-09,10.733,11.02,10.695,11.013,1191059,0
2013-09-10,11.051,11.155,10.89,11.019,1135185,0
2013-09-11,10.995,11.089,10.944,11.08,773424,0
2013-09-12,11.053,11.145,10.877,10.877,669011,0
2013-09-13,10.876,10.994,10.849,10.925,756038,0
2013-09-16,11.155,11.23,10.937,11.044,1530544,0
2013-09-17,11.02,11.129,10.978,11.02,1289724,0
2013-09-18,10.978,11.575,10.919,11.456,1458565,0
2013-09-19,11.449,11.667,11.431,11.499,1727510,0
2013-09-20,11.513,11.522,11.283,11.324,1829427,0
2013-09-23,11.281,11.416,11.206,11.239,1266376,0
2013-09-24,11.198,11.35,11.128,11.274,1707141,0
2013-09-25,11.265,11.435,11.145,11.249,1970259,0
2013-09-26,11.239,11.316,11.171,11.256,798718,0
2013-09-27,11.239,11.358,11.051,11.256,888668,0
2013-09-30,11.18,11.322,11.003,11.063,1370229,0
2013-10-01,11.062,11.357,11.036,11.136,1198411,0
2013-10-02,11.095,11.198,11.051,11.104,1840671,0
2013-10-03,11.061,11.079,10.765,10.89,2393501,0
2013-10-04,10.876,11.011,10.849,10.959,1584175,0
2013-10-07,10.859,11.07,10.859,11.011,748794,0
2013-10-08,10.985,11.019,10.765,10.784,1020344,0
2013-10-09,10.784,10.859,10.706,10.755,1879627,0
2013-10-10,10.821,11.164,10.821,11.155,1524216,0
2013-10-11,11.104,11.383,11.104,11.366,1209330,0
2013-10-14,11.316,11.427,11.239,11.324,757549,0
2013-10-15,11.291,11.391,11.189,11.213,1337388,0
2013-10-16,11.249,11.494,11.213,11.467,841202,0
2013-10-17,11.42,11.766,11.383,11.749,914666,0
2013-10-18,11.818,11.833,11.571,11.674,575651,0
2013-10-21,11.646,11.705,11.513,11.587,742382,0
2013-10-22,11.628,11.79,11.561,11.705,1006990,0
2013-10-23,11.628,11.758,11.543,11.705,1198608,0
2013-10-24,11.715,12.035,11.476,12.013,2447807,0
2013-10-25,12.081,12.207,11.951,12.184,1081925,0
2013-10-28,12.2,12.2,11.996,12.081,925303,0
2013-10-29,12.054,12.054,11.902,11.969,1616752,0
2013-10-30,11.902,11.986,11.799,11.935,966813,0
2013-10-31,11.91,12.156,11.902,12.081,1727291,0
2013-11-01,12.072,12.128,11.884,12.108,1678560,0
2013-11-04,12.137,12.184,11.945,12.146,1108376,0
2013-11-05,12.035,12.116,11.926,11.978,1231249,0
2013-11-06,11.996,12.062,11.688,11.732,1979970,0
2013-11-07,11.723,11.758,11.504,11.536,937245,0
2013-11-08,11.628,11.628,11.291,11.374,2172829,0
2013-11-11,11.391,11.435,11.333,11.358,1109608,0
2013-11-12,11.358,11.374,11.198,11.291,629776,0
2013-11-13,11.256,11.476,11.221,11.467,1215988,0
2013-11-14,11.504,11.688,11.467,11.561,698996,0
2013-11-15,11.571,11.749,11.513,11.732,1035794,0
2013-11-18,11.741,11.809,11.628,11.655,849448,0
2013-11-19,11.664,11.723,11.42,11.552,1497141,0
2013-11-20,11.543,11.688,11.298,11.358,815096,0
2013-11-21,11.41,11.486,11.298,11.358,1976617,0
2013-11-22,11.342,11.374,11.256,11.358,572436,0
2013-11-25,11.4,11.42,11.265,11.307,512226,0
2013-11-26,11.307,11.316,11.239,11.265,2073814,0
2013-11-27,11.291,11.4,11.231,11.374,651581,0
2013-11-29,11.384,11.42,11.249,11.273,789617,0
2013-12-02,11.231,11.307,11.113,11.265,1474490,0
2013-12-03,11.221,11.298,11.145,11.221,1188083,0
2013-12-04,11.113,11.333,11.113,11.206,705867,0
2013-12-05,11.181,11.249,11.079,11.231,1105424,0
2013-12-06,11.307,11.4,11.249,11.298,636935,0
2013-12-09,11.298,11.342,11.145,11.298,1389945,0
2013-12-10,11.298,11.459,11.265,11.42,1501134,0
2013-12-11,11.41,11.41,11.095,11.128,1332690,0
2013-12-12,11.113,11.189,11.051,11.164,1525803,0
2013-12-13,11.206,11.383,11.088,11.213,712892,0
2013-12-16,11.231,11.265,11.145,11.213,560885,0
2013-12-17,11.374,11.451,11.213,11.358,1261671,0
2013-12-18,11.342,11.766,11.291,11.766,1483066,0
2013-12-19,11.705,11.705,11.529,11.552,1447765,0
2013-12-20,11.571,11.809,11.536,11.809,912921,0
2013-12-23,11.884,11.945,11.79,11.809,857707,0
2013-12-24,11.79,11.884,11.749,11.758,464623,0
2013-12-26,11.841,11.96,11.783,11.841,644080,0
2013-12-27,11.799,11.894,11.715,11.894,518694,0
2013-12-30,11.884,12.062,11.884,12.054,857119,0
2013-12-31,12.045,12.045,11.91,11.96,1423809,0
2014-01-02,11.893,11.945,11.67,11.816,1019405,0
2014-01-03,11.797,11.935,11.738,11.816,1025677,0
2014-01-06,11.823,11.935,11.773,11.86,1610332,0
2014-01-07,12.022,12.234,11.978,12.073,1880281,0
2014-01-08,12.063,12.122,11.969,11.978,1007147,0
2014-01-09,12.022,12.036,11.764,11.85,879189,0
2014-01-10,11.909,12.036,11.893,11.951,831848,0
2014-01-13,11.926,11.978,11.84,11.874,691980,0
2014-01-14,11.926,11.996,11.86,11.909,704379,0
2014-01-15,11.909,11.996,11.823,11.823,1424720,0
2014-01-16,11.935,12.148,11.926,12.073,1210413,0
2014-01-17,12.073,12.11,11.86,11.865,1216285,0
2014-01-21,11.884,12.216,11.86,12.158,1066401,0
2014-01-22,12.21,12.381,12.139,12.338,1515152,0
2014-01-23,12.295,12.458,12.21,12.425,1256723,0
2014-01-24,12.399,12.399,12.122,12.194,1296359,0
2014-01-27,12.202,12.273,12.005,12.054,809558,0
2014-01-28,12.11,12.273,12.063,12.202,1089083,0
2014-01-29,12.122,12.243,12.005,12.054,877939,0
2014-01-30,12.148,12.357,12.148,12.243,1006886,0
2014-01-31,12.122,12.357,12.022,12.226,1955321,0
2014-02-03,12.21,12.303,11.926,12.022,1166838,0
2014-02-04,12.029,12.216,11.986,12.139,1474180,0
2014-02-05,12.122,12.158,11.935,12.091,1036182,0
2014-02-06,11.919,12.186,11.703,12.014,1431427,0
2014-02-07,12.014,12.1,11.816,11.935,2394282,0
2014-02-10,11.945,12.054,11.865,11.996,1658027,0
2014-02-11,12.022,12.194,11.893,12.11,2259285,0
2014-02-12,12.13,12.168,11.969,12.054,2313503,0
2014-02-13,12.022,12.1,12.005,12.063,2010523,0
2014-02-14,12.054,12.186,12.022,12.122,1417806,0
2014-02-18,12.178,12.416,12.139,12.366,1674375,0
2014-02-19,12.338,12.544,12.312,12.485,1820263,0
2014-02-20,12.295,12.493,12.287,12.39,1726537,0
2014-02-21,12.39,12.502,12.303,12.381,788417,0
2014-02-24,12.407,12.502,12.338,12.366,1462931,0
2014-02-25,12.373,12.561,12.329,12.475,816727,0
2014-02-26,12.528,12.648,12.458,12.493,1854611,0
2014-02-27,12.511,12.571,12.366,12.425,1038035,0
2014-02-28,12.425,12.674,12.407,12.571,2217396,0
2014-03-03,12.793,12.81,12.553,12.706,1480586,0
2014-03-04,12.837,12.87,12.682,12.801,1784673,0
2014-03-05,12.829,12.87,12.674,12.846,1020352,0
2014-03-06,12.854,12.864,12.665,12.706,602930,0
2014-03-07,12.665,12.674,12.357,12.407,1503778,0
2014-03-10,12.399,12.485,12.21,12.279,1047451,0
2014-03-11,12.273,12.449,12.234,12.295,692053,0
2014-03-12,12.295,12.475,12.226,12.399,2084250,0
2014-03-13,12.442,12.571,12.39,12.433,1584071,0
2014-03-14,12.433,12.561,12.399,12.493,985897,0
2014-03-17,12.553,12.656,12.373,12.544,1446343,0
2014-03-18,12.553,12.665,12.511,12.606,1043421,0
2014-03-19,12.613,12.706,12.186,12.279,1813277,0
2014-03-20,12.273,12.295,12.1,12.263,1257369,0
2014-03-21,12.273,12.425,12.226,12.357,2007151,0
2014-03-24,12.399,12.416,12.13,12.263,866467,0
2014-03-25,12.407,12.442,12.21,12.425,1239584,0
2014-03-26,12.458,12.475,12.279,12.287,814536,0
2014-03-27,12.287,12.373,12.073,12.13,2816321,0
2014-03-28,12.178,12.321,12.13,12.234,1956996,0
2014-03-31,12.338,12.475,12.168,12.407,1228183,0
2014-04-01,12.425,12.442,12.224,12.433,1256401,0
2014-04-02,12.425,12.442,12.261,12.32,1485250,0
2014-04-03,12.337,12.528,12.302,12.365,3421472,0
2014-04-04,12.459,12.503,12.365,12.39,1516826,0
2014-04-07,12.381,12.511,12.241,12.261,1749400,0
2014-04-08,12.271,12.32,12.208,12.251,2064453,0
2014-04-09,12.302,12.328,12.087,12.251,1608118,0
2014-04-10,12.215,12.381,12.145,12.192,1745215,0
2014-04-11,12.145,12.208,11.939,11.991,1538006,0
2014-04-14,12.059,12.192,12.01,12.145,1196315,0
2014-04-15,12.145,12.519,12.136,12.476,1577102,0
2014-04-16,12.503,12.745,12.503,12.608,1915157,0
2014-04-17,12.589,12.668,12.459,12.668,1871340,0
2014-04-21,12.676,12.797,12.632,12.779,2004419,0
2014-04-22,12.797,12.945,12.736,12.936,3067148,0
2014-04-23,12.92,12.961,12.788,12.859,2758913,0
2014-04-24,12.92,12.945,12.728,12.797,1324145,0
2014-04-25,12.771,12.841,12.608,12.693,815942,0
2014-04-28,12.728,12.755,12.599,12.71,894564,0
2014-04-29,12.736,12.771,12.608,12.615,1611380,0
2014-04-30,12.608,12.642,12.519,12.615,2910423,0
2014-05-01,12.589,12.902,12.407,12.892,2435757,0
2014-05-02,12.883,13.04,12.849,13.04,1850840,0
2014-05-05,13.005,13.067,12.945,13.04,1101989,0
2014-05-06,12.997,13.084,12.867,13.04,1221071,0
2014-05-07,13.099,13.248,13.067,13.242,939650,0
2014-05-08,13.242,13.423,13.187,13.273,1041509,0
2014-05-09,13.273,13.396,13.248,13.396,1007511,0
2014-05-12,13.447,13.541,13.414,13.499,1269913,0
2014-05-13,13.483,13.656,13.438,13.456,2601722,0
2014-05-14,13.491,13.656,13.378,13.491,2535086,0
2014-05-15,13.438,13.499,13.232,13.282,2062117,0
2014-05-16,13.318,13.369,13.187,13.292,1762004,0
2014-05-19,13.292,13.361,13.187,13.282,1176624,0
2014-05-20,13.301,13.352,13.136,13.146,2146763,0
2014-05-21,13.187,13.242,13.084,13.127,866036,0
2014-05-22,13.146,13.168,13.04,13.04,1343965,0
2014-05-23,13.127,13.282,13.109,13.213,1172539,0
2014-05-27,13.242,13.318,13.127,13.223,3009531,0
2014-05-28,13.213,13.213,13.075,13.117,2378549,0
2014-05-29,13.163,13.242,13.099,13.154,2714383,0
2014-05-30,13.163,13.388,13.163,13.265,1601433,0
2014-06-02,13.31,13.499,13.273,13.378,1243287,0
2014-06-03,13.352,13.509,13.292,13.414,1421222,0
2014-06-04,13.429,13.447,13.242,13.361,1812365,0
2014-06-05,13.404,13.69,13.31,13.674,1987309,0
2014-06-06,13.716,13.724,13.579,13.587,947994,0
2014-06-09,13.335,13.579,13.31,13.414,4481927,0
2014-06-10,13.388,13.447,13.205,13.342,3109008,0
2014-06-11,13.292,13.483,13.265,13.464,2115255,0
2014-06-12,13.464,13.499,13.301,13.483,1717783,0
2014-06-13,13.499,13.595,13.342,13.587,1559361,0
2014-06-16,13.56,13.579,13.256,13.301,1240343,0
2014-06-17,13.292,13.327,13.197,13.292,3151193,0
2014-06-18,13.282,13.342,13.168,13.31,1179809,0
2014-06-19,13.352,13.474,13.292,13.474,917907,0
2014-06-20,13.447,13.518,13.388,13.456,1473017,0
2014-06-23,13.474,13.491,13.292,13.31,986659,0
2014-06-24,13.318,13.361,13.256,13.318,943679,0
2014-06-25,13.301,13.327,13.232,13.282,1258517,0
2014-06-26,13.248,13.282,13.177,13.223,996645,0
2014-06-27,13.213,13.541,13.154,13.534,2245199,0
2014-06-30,13.56,13.56,13.429,13.526,1375512,0
2014-07-01,13.579,13.579,13.438,13.456,994350,0
2014-07-02,13.292,13.301,13.154,13.282,971018,0
2014-07-03,13.282,13.292,13.136,13.265,540183,0
2014-07-07,13.292,13.369,13.223,13.301,825879,0
2014-07-08,13.273,13.361,13.265,13.335,1191098,0
2014-07-09,13.388,13.388,13.242,13.378,1196124,0
2014-07-10,13.301,13.491,13.301,13.464,928025,0
2014-07-11,13.491,13.491,13.414,13.464,912186,0
2014-07-14,13.509,13.579,13.404,13.56,918686,0
2014-07-15,13.551,13.638,13.464,13.638,853081,0
2014-07-16,13.69,13.708,13.595,13.708,1005915,0
2014-07-17,13.664,13.724,13.63,13.69,1480253,0
2014-07-18,13.699,13.856,13.656,13.829,843235,0
2014-07-21,13.811,13.863,13.708,13.856,1090007,0
2014-07-22,13.899,13.985,13.899,13.934,1984581,0
2014-07-23,13.915,14.011,13.89,13.985,1046377,0
2014-07-24,14.08,14.107,13.907,13.985,1493640,0
2014-07-25,13.985,14.15,13.943,14.124,1879711,0
2014-07-28,14.124,14.158,13.924,13.958,1193337,0
2014-07-29,13.56,13.856,13.541,13.804,17679566,0
2014-07-30,13.708,13.769,13.604,13.646,3011199,0
2014-07-31,13.579,13.699,13.474,13.483,2575675,0
2014-08-01,13.464,13.509,13.327,13.404,1777869,0
2014-08-04,13.396,13.491,13.282,13.447,1629908,0
2014-08-05,13.369,13.491,13.292,13.352,1839366,0
2014-08-06,13.31,13.447,13.265,13.335,1406565,0
2014-08-07,13.388,13.464,13.248,13.292,1136050,0
2014-08-08,13.318,13.483,13.232,13.474,2690735,0
2014-08-11,13.447,13.62,13.447,13.483,849239,0
2014-08-12,13.509,13.62,13.404,13.429,1011649,0
2014-08-13,13.447,13.63,13.438,13.614,1008734,0
2014-08-14,13.62,13.674,13.499,13.526,1074630,0
2014-08-15,13.526,13.587,13.342,13.361,2508747,0
2014-08-18,13.429,13.614,13.423,13.604,1858149,0
2014-08-19,13.638,13.786,13.569,13.769,1696752,0
2014-08-20,13.734,13.863,13.69,13.82,924238,0
2014-08-21,13.82,13.872,13.751,13.76,580117,0
2014-08-22,13.751,13.777,13.579,13.69,519675,0
2014-08-25,13.734,13.786,13.604,13.656,785402,0
2014-08-26,13.664,13.769,13.569,13.76,1352287,0
2014-08-27,13.76,13.837,13.69,13.786,945971,0
2014-08-28,13.724,13.804,13.716,13.786,1255671,0
2014-08-29,13.777,13.924,13.724,13.89,2253306,0
2014-09-02,13.837,13.924,13.795,13.881,1681730,0
2014-09-03,13.934,13.934,13.856,13.915,1402743,0
2014-09-04,13.881,13.977,13.804,13.863,2320174,0
2014-09-05,13.863,13.967,13.82,13.958,1715705,0
2014-09-08,13.958,14.03,13.951,14.021,1814053,0
2014-09-09,13.993,14.08,13.934,13.943,1172871,0
2014-09-10,13.934,13.943,13.614,13.638,1041075,0
2014-09-11,13.604,13.751,13.587,13.646,851520,0
2014-09-12,13.604,13.604,12.961,13.099,3030206,0
2014-09-15,13.075,13.154,12.902,12.92,1256908,0
2014-09-16,12.92,13.109,12.874,13.04,1889003,0
2014-09-17,13.031,13.136,12.867,13.005,2763989,0
2014-09-18,12.988,13.005,12.788,12.805,2392386,0
2014-09-19,12.867,12.867,12.65,12.71,2813387,0
2014-09-22,12.684,12.71,12.563,12.589,2447145,0
2014-09-23,12.589,12.623,12.425,12.425,1433620,0
2014-09-24,12.442,12.615,12.381,12.399,2063687,0
2014-09-25,12.416,12.416,12.241,12.286,898294,0
2014-09-26,12.251,12.459,12.224,12.442,1217605,0
2014-09-29,12.381,12.381,12.215,12.373,1056652,0
2014-09-30,12.39,12.407,12.184,12.2,1838669,0
2014-10-01,12.215,12.302,12.155,12.232,1673193,0
2014-10-02,12.232,12.348,12.127,12.241,1954228,0
2014-10-03,12.271,12.338,12.208,12.329,1934742,0
2014-10-06,12.348,12.418,12.279,12.348,1462539,0
2014-10-07,12.321,12.418,12.271,12.279,1727910,0
2014-10-08,12.287,12.55,12.232,12.514,2063729,0
2014-10-09,12.523,12.663,12.471,12.523,2798850,0
2014-10-10,12.531,12.672,12.488,12.531,3296423,0
2014-10-13,12.531,12.69,12.531,12.575,1920480,0
2014-10-14,12.611,12.89,12.575,12.881,2418991,0
2014-10-15,12.794,12.935,12.611,12.761,4227820,0
2014-10-16,12.654,12.742,12.497,12.603,4092978,0
2014-10-17,12.69,12.69,12.435,12.462,4325641,0
2014-10-20,12.445,12.523,12.338,12.514,7274830,0
2014-10-21,12.654,12.732,12.619,12.725,5352549,0
2014-10-22,12.742,12.969,12.725,12.83,2943116,0
2014-10-23,12.944,13.242,12.881,13.206,3758662,0
2014-10-24,13.321,13.382,13.164,13.295,2818558,0
2014-10-27,13.321,13.382,13.206,13.364,2237116,0
2014-10-28,13.337,13.399,13.25,13.382,1960575,0
2014-10-29,13.355,13.433,13.267,13.382,2290305,0
2014-10-30,13.418,13.418,13.267,13.408,2133253,0
2014-10-31,13.495,13.585,13.408,13.523,1985011,0
2014-11-03,13.547,13.706,13.495,13.698,1698096,0
2014-11-04,13.653,13.698,13.505,13.681,1773533,0
2014-11-05,13.714,13.732,13.537,13.593,1747052,0
2014-11-06,13.627,13.627,13.461,13.479,1443489,0
2014-11-07,13.514,13.611,13.408,13.532,1607982,0
2014-11-10,13.537,13.547,13.443,13.547,1339978,0
2014-11-11,13.523,13.547,13.427,13.505,662518,0
2014-11-12,13.479,13.532,13.321,13.346,952646,0
2014-11-13,13.408,13.514,13.391,13.443,979036,0
2014-11-14,13.479,13.514,13.304,13.321,1264635,0
2014-11-17,13.33,13.399,13.295,13.364,1068658,0
2014-11-18,13.364,13.427,13.295,13.418,7472849,0
2014-11-19,13.427,13.443,13.259,13.285,2293501,0
2014-11-20,13.242,13.285,13.164,13.215,2516334,0
2014-11-21,13.33,13.418,13.285,13.373,1127162,0
2014-11-24,13.382,13.433,13.25,13.337,1301597,0
2014-11-25,13.355,13.443,13.321,13.391,1408135,0
2014-11-26,13.427,13.593,13.355,13.565,1116101,0
2014-11-28,13.601,13.785,13.537,13.547,645523,0
2014-12-01,13.557,13.593,13.461,13.505,1170716,0
2014-12-02,13.451,13.635,13.295,13.565,1275962,0
2014-12-03,13.732,13.732,13.585,13.681,1479302,0
2014-12-04,13.635,13.698,13.601,13.662,2171036,0
2014-12-05,13.618,13.723,13.514,13.698,1198263,0
2014-12-08,13.698,13.881,13.593,13.662,1442334,0
2014-12-09,13.618,13.785,13.514,13.706,1630785,0
2014-12-10,13.662,13.706,13.585,13.643,1200199,0
2014-12-11,13.714,13.759,13.643,13.688,1387801,0
2014-12-12,13.672,13.706,13.487,13.487,1737671,0
2014-12-15,13.532,13.557,13.276,13.337,1467776,0
2014-12-16,13.33,13.565,13.259,13.537,2154114,0
2014-12-17,13.585,13.794,13.469,13.759,2909711,0
2014-12-18,13.89,13.89,13.565,13.785,2238473,0
2014-12-19,13.829,13.837,13.643,13.819,2027908,0
2014-12-22,13.863,14.003,13.803,14.003,939473,0
2014-12-23,14.023,14.083,13.952,14.023,788583,0
2014-12-24,14.003,14.038,13.925,13.986,440063,0
2014-12-26,14.003,14.083,13.935,13.986,1085736,0
2014-12-29,13.952,14.172,13.952,14.065,992750,0
2014-12-30,14.1,14.127,13.986,14.091,1526256,0
2014-12-31,14.127,14.282,13.935,14.003,2525695,0
2015-01-02,14.092,14.119,13.968,14.048,2119991,0
2015-01-05,13.951,14.111,13.951,14.048,1400715,0
2015-01-06,14.048,14.189,13.968,14.031,2750821,0
2015-01-07,13.951,14.154,13.924,14.145,3014764,0
2015-01-08,14.154,14.225,14.031,14.182,1542986,0
2015-01-09,14.189,14.262,14.092,14.119,1638792,0
2015-01-12,14.145,14.303,14.111,14.294,1533328,0
2015-01-13,14.303,14.464,14.119,14.285,1358990,0
2015-01-14,14.225,14.5,14.128,14.49,2540241,0
2015-01-15,14.517,14.545,14.358,14.448,1718750,0
2015-01-16,14.464,14.596,14.351,14.586,2149277,0
2015-01-20,14.596,14.684,14.448,14.545,3836790,0
2015-01-21,14.5,14.586,14.439,14.536,1487395,0
2015-01-22,14.606,14.773,14.517,14.746,1799270,0
2015-01-23,14.773,14.8,14.684,14.764,3813623,0
2015-01-26,14.74,14.948,14.666,14.948,2853831,0
2015-01-27,14.926,15.056,14.852,15.039,1872925,0
2015-01-28,15.093,15.154,14.81,14.819,1260246,0
2015-01-29,14.828,14.967,14.746,14.942,1428452,0
2015-01-30,14.898,14.926,14.684,14.694,2819044,0
2015-02-02,14.684,14.684,14.313,14.657,2162991,0
2015-02-03,14.634,14.81,14.536,14.81,2004074,0
2015-02-04,14.723,14.81,14.65,14.746,2061565,0
2015-02-05,14.731,14.731,14.561,14.731,2787069,0
2015-02-06,14.731,14.731,14.464,14.577,3080849,0
2015-02-09,14.606,14.666,14.421,14.421,1930835,0
2015-02-10,14.456,14.536,14.164,14.401,1272797,0
2015-02-11,14.382,14.48,14.215,14.374,1169255,0
2015-02-12,14.439,14.703,14.351,14.703,1464603,0
2015-02-13,14.666,14.675,14.439,14.553,990620,0
2015-02-17,14.527,14.643,14.358,14.374,1107904,0
2015-02-18,14.392,14.536,14.278,14.508,707699,0
2015-02-19,14.471,14.48,14.174,14.189,1119470,0
2015-02-20,14.174,14.323,14.164,14.271,1186849,0
2015-02-23,14.278,14.411,14.252,14.382,1675541,0
2015-02-24,14.313,14.313,13.978,14.057,1519793,0
2015-02-25,14.057,14.278,14.057,14.145,913773,0
2015-02-26,14.154,14.154,13.898,13.951,697994,0
2015-02-27,13.978,14.057,13.862,14.023,1058999,0
2015-03-02,14.038,14.206,13.951,14.031,1052620,0
2015-03-03,14.013,14.075,13.924,13.995,1673771,0
2015-03-04,13.968,14.057,13.817,13.871,1053075,0
2015-03-05,13.924,14.038,13.809,13.827,768441,0
2015-03-06,13.729,13.729,13.119,13.148,2406604,0
2015-03-09,13.243,13.306,12.995,13.129,3845705,0
2015-03-10,13.093,13.227,13.084,13.156,2701072,0
2015-03-11,13.148,13.217,12.995,13.1,2324310,0
2015-03-12,13.19,13.464,13.129,13.455,1390947,0
2015-03-13,13.464,13.482,13.349,13.437,1126209,0
2015-03-16,13.473,13.659,13.429,13.57,889053,0
2015-03-17,13.534,13.659,13.455,13.64,1205110,0
2015-03-18,13.649,13.995,13.59,13.943,1441476,0
2015-03-19,13.898,14.075,13.845,14.023,1323689,0
2015-03-20,14.048,14.5,14.023,14.471,1478438,0
2015-03-23,14.49,14.65,14.401,14.545,1697735,0
2015-03-24,14.48,14.545,14.366,14.366,1630025,0
2015-03-25,14.374,14.536,14.189,14.235,1823095,0
2015-03-26,14.174,14.294,14.048,14.083,1178093,0
2015-03-27,14.075,14.182,13.978,14.057,971121,0
2015-03-30,14.164,14.303,14.075,14.294,837845,0
2015-03-31,14.235,14.342,14.111,14.136,1233148,0
2015-04-01,14.154,14.226,13.976,14.092,1206228,0
2015-04-02,14.128,14.253,14.065,14.216,693031,0
2015-04-06,14.253,14.404,14.207,14.376,729537,0
2015-04-07,14.335,14.335,13.993,14.003,1044391,0
2015-04-08,14.003,14.092,13.877,13.949,1468370,0
2015-04-09,13.905,13.905,13.546,13.584,1224348,0
2015-04-10,13.663,13.815,13.546,13.584,1099624,0
2015-04-13,13.564,13.673,13.531,13.593,946998,0
2015-04-14,13.644,13.69,13.584,13.584,1251913,0
2015-04-15,13.601,13.628,13.414,13.423,1141728,0
2015-04-16,13.414,13.493,13.368,13.44,1811437,0
2015-04-17,13.377,13.466,13.261,13.36,1192677,0
2015-04-20,13.414,13.423,13.279,13.297,1171877,0
2015-04-21,13.368,13.387,13.18,13.18,2762473,0
2015-04-22,13.198,13.307,13.156,13.307,2164878,0
2015-04-23,13.288,13.333,13.011,13.083,5445831,0
2015-04-24,13.099,13.458,13.038,13.395,2646948,0
2015-04-27,13.448,13.513,13.333,13.414,1220674,0
2015-04-28,13.377,13.44,13.261,13.431,2075292,0
2015-04-29,13.288,13.341,13.118,13.137,1881678,0
2015-04-30,13.048,13.137,12.904,13.02,2491401,0
2015-05-01,13.002,13.165,12.967,13.02,1527270,0
2015-05-04,13.074,13.156,12.967,12.993,1860627,0
2015-05-05,12.976,13.048,12.733,12.797,2173381,0
2015-05-06,12.771,12.861,12.654,12.726,3675323,0
2015-05-07,12.733,13.083,12.733,13.056,2206540,0
2015-05-08,13.236,13.423,13.118,13.147,1390992,0
2015-05-11,13.092,13.19,12.824,12.842,995935,0
2015-05-12,12.763,12.923,12.645,12.904,1380478,0
2015-05-13,12.941,13.066,12.824,12.877,1709458,0
2015-05-14,12.913,13.03,12.869,12.941,1709233,0
2015-05-15,13.002,13.099,12.913,13.038,1540639,0
2015-05-18,12.941,13.074,12.904,13.074,960800,0
2015-05-19,13.011,13.099,12.948,12.976,845189,0
2015-05-20,13.011,13.099,12.941,13.002,832780,0
2015-05-21,13.03,13.066,12.861,12.941,840619,0
2015-05-22,12.869,13.03,12.824,12.886,1479006,0
2015-05-26,12.869,12.923,12.743,12.824,1117668,0
2015-05-27,12.851,12.967,12.779,12.941,845771,0
2015-05-28,12.931,12.967,12.771,12.869,862182,0
2015-05-29,12.861,12.913,12.537,12.574,2822407,0
2015-06-01,12.583,12.851,12.565,12.788,3164040,0
2015-06-02,12.733,12.824,12.681,12.753,1089250,0
2015-06-03,12.733,12.805,12.592,12.61,1025497,0
2015-06-04,12.583,12.763,12.537,12.717,2040464,0
2015-06-05,12.574,12.699,12.475,12.503,1320781,0
2015-06-08,12.475,12.529,12.422,12.457,962228,0
2015-06-09,12.457,12.485,12.272,12.306,802587,0
2015-06-10,12.306,12.44,12.242,12.369,1337921,0
2015-06-11,12.457,12.537,12.386,12.413,1157842,0
2015-06-12,12.351,12.422,12.272,12.314,1961183,0
2015-06-15,12.306,12.306,12.143,12.2,1448549,0
2015-06-16,12.2,12.272,12.134,12.143,2627005,0
2015-06-17,12.153,12.252,12.112,12.252,11766431,0
2015-06-18,12.289,12.52,12.289,12.369,8351885,0
2015-06-19,12.332,12.529,12.28,12.413,5773814,0
2015-06-22,12.413,12.61,12.341,12.341,6826967,0
2015-06-23,12.28,12.422,12.262,12.341,1593350,0
2015-06-24,12.351,12.448,12.297,12.297,1418315,0
2015-06-25,12.163,12.28,12.102,12.102,2942447,0
2015-06-26,12.064,12.225,12.055,12.163,1950100,0
2015-06-29,12.126,12.28,11.94,11.94,2130159,0
2015-06-30,11.993,12.029,11.861,11.861,2327907,0
2015-07-01,11.914,12.105,11.877,12.067,2511975,0
2015-07-02,12.195,12.347,12.095,12.115,1679077,0
2015-07-06,12.085,12.22,12.077,12.204,1241759,0
2015-07-07,12.247,12.437,12.237,12.402,2135216,0
2015-07-08,12.302,12.411,12.247,12.347,2042882,0
2015-07-09,12.402,12.483,12.237,12.267,1867732,0
2015-07-10,12.284,12.465,12.284,12.375,874524,0
2015-07-13,12.446,12.591,12.375,12.474,1651288,0
2015-07-14,12.483,12.582,12.402,12.455,6691150,0
2015-07-15,12.411,12.501,12.337,12.42,4418361,0
2015-07-16,12.474,12.555,12.411,12.465,2677822,0
2015-07-17,12.411,12.528,12.375,12.455,3231055,0
2015-07-20,12.42,12.493,12.257,12.356,2133334,0
2015-07-21,12.356,12.455,12.277,12.356,1652617,0
2015-07-22,12.375,12.474,12.366,12.411,2198986,0
2015-07-23,12.427,12.888,12.347,12.427,4676196,0
2015-07-24,12.427,12.446,12.311,12.328,2543416,0
2015-07-27,12.311,12.427,12.204,12.237,3425246,0
2015-07-28,12.247,12.356,12.186,12.228,2679261,0
2015-07-29,12.195,12.411,12.121,12.337,2435470,0
2015-07-30,12.311,12.411,12.277,12.337,2237517,0
2015-07-31,12.446,12.536,12.411,12.437,2217475,0
2015-08-03,12.427,12.645,12.427,12.636,4104776,0
2015-08-04,12.609,12.681,12.402,12.427,968741,0
2015-08-05,12.437,12.465,12.167,12.22,2709154,0
2015-08-06,12.204,12.311,12.023,12.302,2194687,0
2015-08-07,12.267,12.337,12.128,12.257,1675645,0
2015-08-10,12.302,12.328,12.22,12.277,1085877,0
2015-08-11,12.247,12.411,12.212,12.366,1091627,0
2015-08-12,12.294,12.311,12.147,12.284,1835184,0
2015-08-13,12.518,12.627,12.147,12.277,1825882,0
2015-08-14,12.257,12.411,12.177,12.375,2106652,0
2015-08-17,12.393,12.474,12.257,12.455,2293426,0
2015-08-18,12.446,12.536,12.393,12.511,1273313,0
2015-08-19,12.446,12.564,12.366,12.511,1638556,0
2015-08-20,12.446,12.501,12.347,12.427,1489205,0
2015-08-21,12.402,12.437,12.121,12.121,2612058,0
2015-08-24,11.743,11.815,11.291,11.309,3048033,0
2015-08-25,11.58,11.58,10.92,10.929,3000662,0
2015-08-26,11.119,11.253,10.92,11.21,2696091,0
2015-08-27,11.335,11.434,11.119,11.326,3851824,0
2015-08-28,11.263,11.371,11.227,11.3,1296674,0
2015-08-31,11.263,11.263,10.902,10.946,3447056,0
2015-09-01,10.696,10.839,10.567,10.704,3625083,0
2015-09-02,10.857,10.894,10.657,10.739,2512085,0
2015-09-03,10.713,10.938,10.713,10.857,3451708,0
2015-09-04,10.757,10.847,10.532,10.586,2095913,0
2015-09-08,10.812,10.829,10.696,10.785,1924418,0
2015-09-09,10.867,10.929,10.567,10.596,1282834,0
2015-09-10,10.504,10.819,10.504,10.704,1852573,0
2015-09-11,10.686,10.867,10.631,10.867,1024651,0
2015-09-14,10.911,10.911,10.812,10.875,955234,0
2015-09-15,10.894,11.11,10.839,11.045,1875927,0
2015-09-16,11.019,11.155,11.019,11.119,3613680,0
2015-09-17,11.136,11.47,11.065,11.291,2362236,0
2015-09-18,11.119,11.3,11.101,11.145,2550944,0
2015-09-21,11.127,11.326,11.065,11.291,1976674,0
2015-09-22,11.183,11.309,11.055,11.075,1378267,0
2015-09-23,11.084,11.227,11.055,11.127,1173631,0
2015-09-24,11.084,11.155,10.938,11.011,1075265,0
2015-09-25,11.028,11.101,10.938,11.019,1178874,0
2015-09-28,10.985,10.985,10.739,10.875,1515554,0
2015-09-29,10.875,11.218,10.867,11.192,2945194,0
2015-09-30,11.291,11.291,11.011,11.127,2147061,0
2015-10-01,11.211,11.219,11.027,11.136,1507382,0
2015-10-02,11.127,11.201,11.018,11.174,2440487,0
2015-10-05,11.228,11.503,11.201,11.503,3310165,0
2015-10-06,11.485,11.613,11.448,11.585,2316794,0
2015-10-07,11.613,11.861,11.603,11.677,4797747,0
2015-10-08,11.694,11.777,11.649,11.713,3154204,0
2015-10-09,11.723,11.804,11.649,11.777,3019466,0
2015-10-12,11.915,11.978,11.877,11.915,2528062,0
2015-10-13,11.841,11.95,11.759,11.794,1682256,0
2015-10-14,11.832,11.896,11.703,11.713,2030913,0
2015-10-15,11.75,11.777,11.522,11.694,5935144,0
2015-10-16,11.731,11.832,11.713,11.814,2118953,0
2015-10-19,11.769,11.969,11.75,11.959,2115846,0
2015-10-20,11.959,12.079,11.886,12.007,2901045,0
2015-10-21,12.032,12.05,11.915,11.924,1148446,0
2015-10-22,11.896,12.655,11.814,12.51,5118734,0
2015-10-23,12.5,12.517,12.252,12.4,2280049,0
2015-10-26,12.408,12.445,12.272,12.334,1219642,0
2015-10-27,12.343,12.4,12.272,12.381,1394736,0
2015-10-28,12.363,12.618,12.272,12.5,2281251,0
2015-10-29,12.426,12.527,12.4,12.517,1413984,0
2015-10-30,12.527,12.573,12.343,12.343,1423936,0
2015-11-02,12.343,12.636,12.272,12.601,1276748,0
2015-11-03,12.535,12.582,12.408,12.417,1134226,0
2015-11-04,12.417,12.472,12.29,12.363,1044057,0
2015-11-05,12.343,12.472,12.29,12.453,1088076,0
2015-11-06,12.298,12.298,11.915,12.024,3197294,0
2015-11-09,11.969,11.969,11.585,11.677,2704266,0
2015-11-10,11.694,11.861,11.686,11.861,1651088,0
2015-11-11,11.861,11.915,11.804,11.905,1884471,0
2015-11-12,11.877,11.969,11.769,11.841,1596187,0
2015-11-13,12.05,12.088,11.785,11.814,2150777,0
2015-11-16,11.814,11.924,11.731,11.924,975210,0
2015-11-17,11.886,12.132,11.851,11.997,1861506,0
2015-11-18,12.024,12.161,11.969,12.161,758559,0
2015-11-19,12.189,12.353,12.151,12.29,1435967,0
2015-11-20,12.353,12.51,12.343,12.5,1350334,0
2015-11-23,12.517,12.563,12.445,12.491,1078450,0
2015-11-24,12.408,12.517,12.363,12.481,979476,0
2015-11-25,12.51,12.601,12.472,12.573,802741,0
2015-11-27,12.535,12.636,12.491,12.609,594073,0
2015-11-30,12.645,12.728,12.545,12.582,1826401,0
2015-12-01,12.627,12.7,12.601,12.682,1141170,0
2015-12-02,12.627,12.673,12.363,12.381,1445277,0
2015-12-03,12.334,12.4,12.118,12.132,1659124,0
2015-12-04,12.18,12.408,12.171,12.29,2302468,0
2015-12-07,12.281,12.281,12.079,12.171,1519302,0
2015-12-08,12.142,12.18,12.007,12.07,1531246,0
2015-12-09,11.987,12.132,11.851,11.942,1889286,0
2015-12-10,11.969,11.997,11.814,11.823,1625168,0
2015-12-11,11.759,11.814,11.613,11.668,2351682,0
2015-12-14,11.64,11.703,11.457,11.677,2078242,0
2015-12-15,11.75,11.886,11.731,11.777,1498633,0
2015-12-16,11.823,12.016,11.785,12.007,1141555,0
2015-12-17,12.108,12.108,11.877,11.924,1624841,0
2015-12-18,11.924,11.924,11.649,11.785,3459771,0
2015-12-21,11.896,11.896,11.603,11.686,2144215,0
2015-12-22,11.741,11.886,11.677,11.832,1516211,0
2015-12-23,11.886,12.29,11.851,12.272,3776930,0
2015-12-24,12.262,12.329,12.171,12.29,568886,0
2015-12-28,12.272,12.381,12.233,12.372,990863,0
2015-12-29,12.426,12.563,12.39,12.545,1340005,0
2015-12-30,12.527,12.591,12.481,12.563,959324,0
2015-12-31,12.563,12.573,12.417,12.491,1843533,0
2016-01-04,12.351,12.517,12.269,12.5,4280744,0
2016-01-05,12.51,12.866,12.463,12.832,3398447,0
2016-01-06,12.759,12.962,12.749,12.925,3118159,0
2016-01-07,12.657,12.804,12.602,12.628,2890033,0
2016-01-08,12.638,12.694,12.205,12.222,4795691,0
2016-01-11,12.288,12.463,12.239,12.351,2359009,0
2016-01-12,12.453,12.453,11.935,11.963,3263285,0
2016-01-13,11.972,12.108,11.734,11.787,1922764,0
2016-01-14,11.88,11.88,11.64,11.751,1910304,0
2016-01-15,11.575,11.658,11.435,11.602,1578546,0
2016-01-19,11.704,11.76,11.445,11.547,1548805,0
2016-01-20,11.334,11.455,10.751,11.077,2178244,0
2016-01-21,11.178,11.223,10.931,11.067,2918391,0
2016-01-22,11.187,11.455,11.149,11.362,2914235,0
2016-01-25,11.362,11.537,11.242,11.391,2705110,0
2016-01-26,11.427,11.732,11.427,11.649,3693653,0
2016-01-27,11.593,11.76,11.533,11.602,1955787,0
2016-01-28,11.686,11.824,11.557,11.575,1723137,0
2016-01-29,11.686,11.889,11.626,11.862,1571245,0
2016-02-01,11.796,11.908,11.746,11.843,2960685,0
2016-02-02,11.834,11.834,11.566,11.64,3359057,0
2016-02-03,11.686,11.834,11.584,11.751,2114778,0
2016-02-04,11.63,12.01,11.561,11.935,3222687,0
2016-02-05,11.473,11.991,11.473,11.612,3322649,0
2016-02-08,11.52,11.52,10.816,10.936,3223080,0
2016-02-09,10.799,10.975,10.646,10.733,2552447,0
2016-02-10,10.78,10.985,10.761,10.761,1509079,0
2016-02-11,10.576,10.642,10.374,10.438,3139728,0
2016-02-12,10.512,10.766,10.512,10.669,1993345,0
2016-02-16,10.809,10.863,10.659,10.825,1770323,0
2016-02-17,10.835,11.131,10.835,11.029,1662162,0
2016-02-18,11.02,11.187,10.918,11.178,1589250,0
2016-02-19,11.095,11.317,11.057,11.233,1373527,0
2016-02-22,11.343,11.501,11.343,11.464,1656119,0
2016-02-23,11.409,11.529,11.307,11.464,1404149,0
2016-02-24,11.371,11.44,11.265,11.362,1661414,0
2016-02-25,11.566,11.602,11.473,11.537,2036788,0
2016-02-26,11.547,11.575,11.445,11.455,2254513,0
2016-02-29,11.473,11.529,11.343,11.381,2191748,0
2016-03-01,11.491,11.853,11.399,11.853,2230686,0
2016-03-02,11.806,12.02,11.792,12.01,1033977,0
2016-03-03,12.01,12.157,11.949,12.147,1178654,0
2016-03-04,12.12,12.172,12.07,12.147,1268111,0
2016-03-07,12.075,12.297,12.02,12.195,1403609,0
2016-03-08,12.213,12.288,11.862,11.862,1673367,0
2016-03-09,11.88,12.055,11.88,11.982,863631,0
2016-03-10,12.046,12.07,11.719,11.816,1017045,0
2016-03-11,11.982,12.147,11.954,12.12,1036097,0
2016-03-14,12.075,12.259,12.01,12.23,1405409,0
2016-03-15,12.027,12.306,12.027,12.259,771923,0
2016-03-16,12.222,12.444,12.177,12.407,1074567,0
2016-03-17,12.416,12.61,12.38,12.564,1134700,0
2016-03-18,12.583,12.638,12.324,12.371,2300255,0
2016-03-21,12.297,12.505,12.297,12.38,1454913,0
2016-03-22,12.351,12.416,12.259,12.389,857522,0
2016-03-23,12.399,12.444,12.249,12.351,2602748,0
2016-03-24,12.269,12.491,12.205,12.481,1853393,0
2016-03-28,12.5,12.666,12.425,12.666,1342079,0
2016-03-29,12.657,13.046,12.638,13.046,1703203,0
2016-03-30,13.099,13.119,12.944,13.036,2312152,0
2016-03-31,13.092,13.175,13.007,13.11,2632030,0
2016-04-01,13.036,13.204,12.961,13.175,1548809,0
2016-04-04,13.165,13.204,13.054,13.11,1743005,0
2016-04-05,13.046,13.11,13.036,13.072,1340044,0
2016-04-06,13.036,13.036,12.868,13.007,1169786,0
2016-04-07,12.943,12.998,12.708,12.821,1475908,0
2016-04-08,12.886,13.12,12.83,12.961,1089177,0
2016-04-11,12.998,13.082,12.924,12.943,1121632,0
2016-04-12,12.97,13.251,12.924,13.072,1933079,0
2016-04-13,13.12,13.175,13.036,13.072,1680463,0
2016-04-14,13.1,13.204,13.054,13.185,1813185,0
2016-04-15,13.165,13.353,13.13,13.251,947982,0
2016-04-18,13.269,13.326,13.158,13.307,799791,0
2016-04-19,13.316,13.42,13.278,13.4,825912,0
2016-04-20,13.41,13.442,13.26,13.335,2811570,0
2016-04-21,13.503,13.952,13.503,13.727,3316110,0
2016-04-22,13.652,13.877,13.625,13.764,2334005,0
2016-04-25,13.736,14.007,13.691,13.98,1404526,0
2016-04-26,14.036,14.138,13.942,14.054,1318174,0
2016-04-27,14.054,14.064,13.923,14.007,2486064,0
2016-04-28,13.923,14.12,13.896,14.074,1570825,0
2016-04-29,14.017,14.091,13.759,13.97,1837051,0
2016-05-02,14.054,14.228,13.98,14.193,1266817,0
2016-05-03,14.1,14.135,13.914,14.036,1881214,0
2016-05-04,13.989,14.296,13.952,14.26,1920846,0
2016-05-05,14.233,14.38,14.177,14.345,1581755,0
2016-05-06,14.336,14.483,14.274,14.465,1707936,0
2016-05-09,14.483,14.606,14.465,14.568,1196329,0
2016-05-10,14.596,14.661,14.512,14.586,1397408,0
2016-05-11,14.55,14.596,14.278,14.326,1727573,0
2016-05-12,14.336,14.503,14.246,14.493,1851250,0
2016-05-13,14.457,14.512,14.213,14.345,1720368,0
2016-05-16,14.336,14.503,14.326,14.419,1279633,0
2016-05-17,14.363,14.367,14.074,14.167,955109,0
2016-05-18,14.11,14.12,13.718,13.867,1181991,0
2016-05-19,13.718,13.82,13.642,13.774,1227383,0
2016-05-20,13.83,13.947,13.764,13.933,1033504,0
2016-05-23,13.998,14.027,13.877,13.886,729847,0
2016-05-24,13.98,14.193,13.98,14.167,1137850,0
2016-05-25,14.177,14.306,14.027,14.306,1537469,0
2016-05-26,14.306,14.465,14.242,14.465,1736225,0
2016-05-27,14.465,14.616,14.465,14.596,1436495,0
2016-05-31,14.635,14.773,14.55,14.754,2435329,0
2016-06-01,14.67,14.925,14.67,14.925,1934755,0
2016-06-02,14.895,14.999,14.745,14.969,1963266,0
2016-06-03,15.044,15.241,14.866,14.989,1493724,0
2016-06-06,15.008,15.053,14.812,14.96,1291294,0
2016-06-07,14.979,15.062,14.857,14.96,1448887,0
2016-06-08,14.934,15.227,14.905,15.147,968570,0
2016-06-09,15.147,15.278,15.092,15.269,1138791,0
2016-06-10,15.195,15.277,15.102,15.157,1400042,0
2016-06-13,15.205,15.372,15.092,15.12,1632470,0
2016-06-14,15.072,15.157,14.915,14.96,1473177,0
2016-06-15,14.96,15.082,14.925,14.95,1926533,0
2016-06-16,14.915,14.946,14.709,14.847,4860537,0
2016-06-17,14.84,14.876,14.67,14.764,5884053,0
2016-06-20,14.84,14.96,14.773,14.773,1705084,0
2016-06-21,14.832,14.881,14.754,14.812,1521354,0
2016-06-22,14.857,14.915,14.783,14.783,1229171,0
2016-06-23,14.886,15.04,14.866,15.027,1041738,0
2016-06-24,14.699,15.12,14.635,14.96,3647494,0
2016-06-27,14.866,14.886,14.498,14.719,2582315,0
2016-06-28,14.812,15.25,14.773,15.222,1337049,0
2016-06-29,15.298,15.499,15.278,15.485,1030239,0
2016-06-30,15.485,15.708,15.353,15.699,1939682,0
2016-07-01,15.783,15.912,15.585,15.614,1429964,0
2016-07-05,15.604,15.728,15.567,15.708,768680,0
2016-07-06,15.699,15.756,15.547,15.643,893173,0
2016-07-07,15.585,15.595,15.284,15.359,1403451,0
2016-07-08,15.52,15.718,15.444,15.671,1527852,0
2016-07-11,15.765,15.86,15.652,15.85,1514832,0
2016-07-12,15.85,15.887,15.661,15.708,1171993,0
2016-07-13,15.773,15.803,15.643,15.737,1413153,0
2016-07-14,15.699,15.737,15.567,15.614,1251963,0
2016-07-15,15.473,15.585,15.322,15.567,1996222,0
2016-07-18,15.567,15.699,15.453,15.661,1640120,0
2016-07-19,15.689,15.728,15.624,15.643,2444792,0
2016-07-20,15.661,15.737,15.547,15.737,2550027,0
2016-07-21,15.689,15.718,15.397,15.557,1980713,0
2016-07-22,15.53,15.76,15.5,15.737,1770308,0
2016-07-25,15.728,15.793,15.539,15.557,2106297,0
2016-07-26,15.577,15.595,15.426,15.557,2379387,0
2016-07-27,15.51,15.562,15.245,15.51,2548448,0
2016-07-28,15.453,15.803,15.426,15.747,1081979,0
2016-07-29,15.679,16.085,15.679,15.917,1290768,0
2016-08-01,15.907,15.972,15.747,15.841,1012410,0
2016-08-02,15.773,15.822,15.614,15.671,1214577,0
2016-08-03,15.661,15.661,15.463,15.567,1727156,0
2016-08-04,15.604,15.803,15.539,15.783,2214924,0
2016-08-05,15.783,15.803,15.661,15.756,1655233,0
2016-08-08,15.783,15.783,15.604,15.643,1006663,0
2016-08-09,15.614,15.718,15.585,15.718,592149,0
2016-08-10,15.756,15.912,15.699,15.813,961486,0
2016-08-11,15.831,15.831,15.51,15.737,1297599,0
2016-08-12,15.737,15.887,15.585,15.614,1063267,0
2016-08-15,15.624,15.679,15.557,15.577,810758,0
2016-08-16,15.51,15.51,15.289,15.463,1081739,0
2016-08-17,15.5,15.547,15.303,15.52,887814,0
2016-08-18,15.5,15.765,15.5,15.747,2073260,0
2016-08-19,15.718,15.718,15.354,15.473,3259762,0
2016-08-22,15.491,15.595,15.416,15.585,932115,0
2016-08-23,15.671,15.689,15.539,15.539,832570,0
2016-08-24,15.52,15.557,15.274,15.359,797176,0
2016-08-25,15.349,15.478,15.312,15.397,929707,0
2016-08-26,15.444,15.557,15.119,15.18,1753294,0
2016-08-29,15.237,15.349,15.209,15.303,1450327,0
2016-08-30,15.331,15.331,15.146,15.218,1101673,0
2016-08-31,15.17,15.265,15.123,15.218,1663347,0
2016-09-01,15.2,15.218,15.029,15.096,1382412,0
2016-09-02,15.19,15.557,15.151,15.51,1420430,0
2016-09-06,15.53,15.643,15.414,15.633,1234071,0
2016-09-07,15.604,15.841,15.483,15.831,1118535,0
2016-09-08,15.756,15.765,15.614,15.624,1033507,0
2016-09-09,15.388,15.426,14.888,14.888,2285220,0
2016-09-12,14.848,15.047,14.774,14.972,1844220,0
2016-09-13,14.972,15.002,14.606,14.63,1586082,0
2016-09-14,14.64,14.743,14.581,14.657,1249739,0
2016-09-15,14.667,14.906,14.601,14.657,1631362,0
2016-09-16,14.571,14.706,14.467,14.506,4588165,0
2016-09-19,14.535,14.667,14.515,14.601,801171,0
2016-09-20,14.706,14.706,14.553,14.581,791644,0
2016-09-21,14.601,14.887,14.41,14.847,971936,0
2016-09-22,15.021,15.187,15.011,15.107,949870,0
2016-09-23,15.048,15.153,14.896,15.107,1031083,0
2016-09-26,15.097,15.287,15.057,15.22,1017728,0
2016-09-27,15.248,15.277,14.926,14.972,939043,0
2016-09-28,14.972,15.125,14.935,15.107,991636,0
2016-09-29,15.03,15.087,14.857,15.011,1083259,0
2016-09-30,15.057,15.135,14.752,14.887,2669671,0
2016-10-03,14.906,14.936,14.684,14.714,1571150,0
2016-10-04,14.645,14.684,14.453,14.578,1411615,0
2016-10-05,14.618,14.704,14.03,14.164,3257299,0
2016-10-06,14.087,14.564,13.915,14.482,2508646,0
2016-10-07,14.559,14.742,14.396,14.415,1250013,0
2016-10-10,14.462,14.645,14.42,14.492,1117778,0
2016-10-11,14.472,14.541,14.401,14.482,1013571,0
2016-10-12,14.521,14.598,14.472,14.521,731875,0
2016-10-13,14.444,14.877,14.444,14.761,1093513,0
2016-10-14,14.781,14.887,14.655,14.82,1814269,0
2016-10-17,14.839,15.012,14.761,14.781,1546719,0
2016-10-18,14.926,14.931,14.79,14.8,880849,0
2016-10-19,14.733,14.877,14.665,14.751,1334514,0
2016-10-20,15.252,15.281,14.675,14.742,1917618,0
2016-10-21,14.569,14.963,14.521,14.714,7508359,0
2016-10-24,14.79,14.953,14.719,14.916,2442815,0
2016-10-25,14.847,14.877,14.593,14.771,1231230,0
2016-10-26,14.675,14.675,14.334,14.415,2103846,0
2016-10-27,14.405,14.435,14.15,14.415,2341082,0
2016-10-28,14.453,14.578,14.339,14.415,2070774,0
2016-10-31,14.472,14.973,14.405,14.926,3236923,0
2016-11-01,14.877,14.973,14.521,14.618,2371129,0
2016-11-02,14.618,14.618,14.435,14.444,1907535,0
2016-11-03,14.462,14.521,14.29,14.309,1603077,0
2016-11-04,14.329,14.329,14.098,14.184,3731495,0
2016-11-07,14.396,14.453,14.255,14.356,1879587,0
2016-11-08,14.376,14.396,14.223,14.319,1920108,0
2016-11-09,13.905,14.193,13.75,14.011,1489578,0
2016-11-10,13.981,13.99,13.52,13.683,6294768,0
2016-11-11,13.663,14.213,13.663,14.154,3179466,0
2016-11-14,14.145,14.549,14.107,14.482,1235823,0
2016-11-15,14.578,14.724,14.309,14.435,1361196,0
2016-11-16,14.435,14.453,14.169,14.386,1181368,0
2016-11-17,14.386,14.462,14.25,14.309,1053495,0
2016-11-18,14.339,14.482,14.329,14.415,1246921,0
2016-11-21,14.472,14.627,14.299,14.319,618906,0
2016-11-22,14.356,14.608,14.356,14.559,908532,0
2016-11-23,14.405,14.598,14.386,14.531,1104976,0
2016-11-25,14.541,14.684,14.541,14.608,473266,0
2016-11-28,14.588,14.79,14.588,14.751,1268511,0
2016-11-29,14.771,14.963,14.771,14.936,869663,0
2016-11-30,14.81,14.872,14.675,14.781,1117233,0
2016-12-01,14.724,14.751,14.435,14.502,1281522,0
2016-12-02,14.578,14.781,14.578,14.655,653377,0
2016-12-05,14.704,14.8,14.608,14.781,526715,0
2016-12-06,14.733,14.973,14.728,14.944,1069150,0
2016-12-07,14.993,15.339,14.916,15.118,1821186,0
2016-12-08,15.059,15.397,15.012,15.271,1216685,0
2016-12-09,15.271,15.407,15.195,15.271,838600,0
2016-12-12,15.205,15.348,15.146,15.291,743783,0
2016-12-13,15.358,15.387,15.165,15.348,1017614,0
2016-12-14,15.358,15.358,14.839,14.896,999734,0
2016-12-15,14.916,15.022,14.82,14.877,1498247,0
2016-12-16,15.022,15.316,14.983,15.118,2718585,0
2016-12-19,15.435,15.58,15.271,15.445,1553034,0
2016-12-20,15.445,15.638,15.417,15.58,1387971,0
2016-12-21,15.56,15.707,15.243,15.262,1293324,0
2016-12-22,15.234,15.387,15.215,15.339,1166162,0
2016-12-23,15.397,15.407,15.238,15.33,469763,0
2016-12-27,15.368,15.493,15.281,15.378,517083,0
2016-12-28,15.387,15.387,15.185,15.321,613290,0
2016-12-29,15.348,15.599,15.271,15.58,786646,0
2016-12-30,15.59,15.908,15.513,15.898,1684096,0
2017-01-03,15.898,15.955,15.725,15.936,1037144,0
2017-01-04,15.984,16.293,15.888,16.263,1278075,0
2017-01-05,16.167,16.351,15.975,16.216,1189595,0
2017-01-06,16.167,16.196,16.042,16.1,1580259,0
2017-01-09,16.304,16.323,15.692,15.76,1964291,0
2017-01-10,15.789,15.875,15.662,15.711,920635,0
2017-01-11,15.682,15.711,15.468,15.507,1460701,0
2017-01-12,15.488,15.555,15.371,15.555,1587917,0
2017-01-13,15.575,15.692,15.483,15.536,1045789,0
2017-01-17,15.614,15.76,15.545,15.614,1434179,0
2017-01-18,15.614,15.896,15.536,15.867,1235952,0
2017-01-19,15.837,15.837,15.614,15.672,879207,0
2017-01-20,15.682,15.916,15.652,15.867,856041,0
2017-01-23,15.828,16.09,15.818,16.071,1115324,0
2017-01-24,16.061,16.265,16.013,16.168,1024555,0
2017-01-25,16.207,16.225,15.964,16.071,757856,0
2017-01-26,16.129,16.168,15.939,15.983,923011,0
2017-01-27,16.023,16.023,15.672,15.74,1136604,0
2017-01-30,15.73,15.789,15.633,15.769,1059930,0
2017-01-31,15.769,15.847,15.633,15.652,1302142,0
2017-02-01,15.916,16.023,15.196,15.555,2874994,0
2017-02-02,15.555,15.697,15.497,15.643,1325275,0
2017-02-03,15.799,15.871,15.609,15.672,922934,0
2017-02-06,15.662,15.721,15.545,15.682,882073,0
2017-02-07,15.73,15.745,15.448,15.507,1026939,0
2017-02-08,15.507,15.692,15.438,15.662,838727,0
2017-02-09,15.702,15.929,15.702,15.769,924294,0
2017-02-10,15.799,15.974,15.789,15.974,509147,0
2017-02-13,16.003,16.031,15.867,15.954,392263,0
2017-02-14,15.886,15.89,15.692,15.711,1242614,0
2017-02-15,15.604,15.706,15.468,15.527,2386273,0
2017-02-16,15.507,15.934,15.507,15.886,827755,0
2017-02-17,15.925,15.925,15.643,15.857,1219148,0
2017-02-21,15.837,16.158,15.779,16.139,928243,0
2017-02-22,16.12,16.207,15.867,16.061,1048095,0
2017-02-23,16.09,16.148,16.008,16.12,764317,0
2017-02-24,16.071,16.255,16.013,16.236,934161,0
2017-02-27,16.285,16.45,16.139,16.42,2106791,0
2017-02-28,16.42,16.42,16.148,16.197,1107014,0
2017-03-01,16.129,16.323,16.071,16.314,1075077,0
2017-03-02,16.197,16.255,16.031,16.12,553289,0
2017-03-03,16.12,16.148,15.925,16.148,698365,0
2017-03-06,16.081,16.081,15.784,15.964,801577,0
2017-03-07,15.954,15.983,15.828,15.876,467821,0
2017-03-08,15.76,15.779,15.624,15.672,689883,0
2017-03-09,15.624,15.74,15.323,15.41,573018,0
2017-03-10,15.488,15.556,15.244,15.303,777773,0
2017-03-13,15.332,15.643,15.303,15.43,1418941,0
2017-03-14,15.38,15.41,15.22,15.38,653596,0
2017-03-15,15.42,15.769,15.42,15.692,998200,0
2017-03-16,15.662,15.75,15.595,15.633,812878,0
2017-03-17,15.662,15.799,15.575,15.779,1209693,0
2017-03-20,15.769,16.003,15.74,15.954,1451863,0
2017-03-21,16.031,16.051,15.881,15.934,1720436,0
2017-03-22,15.954,15.954,15.662,15.799,1609103,0
2017-03-23,15.779,16.023,15.779,15.809,1097925,0
2017-03-24,15.809,15.925,15.74,15.799,839698,0
2017-03-27,15.75,15.837,15.52,15.604,1444882,0
2017-03-28,15.565,15.672,15.438,15.624,1315737,0
2017-03-29,15.585,15.769,15.507,15.769,1236423,0
2017-03-30,15.779,15.779,15.614,15.73,1158032,0
2017-03-31,15.692,15.871,15.682,15.779,1093298,0
2017-04-03,15.789,15.877,15.701,15.868,1015115,0
2017-04-04,15.877,16.231,15.818,16.074,2047308,0
2017-04-05,16.113,16.162,15.985,16.093,1295150,0
2017-04-06,16.093,16.339,15.966,16.309,1657299,0
2017-04-07,16.309,16.427,16.27,16.29,606944,0
2017-04-10,16.3,16.486,16.241,16.457,778850,0
2017-04-11,16.427,16.722,16.427,16.673,1019693,0
2017-04-12,16.633,16.805,16.579,16.614,666157,0
2017-04-13,16.614,16.692,16.378,16.427,771137,0
2017-04-17,16.466,16.692,16.466,16.683,634460,0
2017-04-18,16.673,16.722,16.56,16.653,948938,0
2017-04-19,16.624,16.712,16.555,16.584,934152,0
2017-04-20,16.624,16.712,16.349,16.545,1304636,0
2017-04-21,16.879,17.085,16.692,16.741,2866610,0
2017-04-24,16.849,16.879,16.427,16.712,1989450,0
2017-04-25,16.702,16.928,16.673,16.83,1418867,0
2017-04-26,16.81,16.938,16.653,16.81,1602698,0
2017-04-27,16.849,16.849,16.663,16.712,1001961,0
2017-04-28,16.683,16.702,16.516,16.663,764797,0
2017-05-01,16.712,16.82,16.614,16.761,994474,0
2017-05-02,16.791,16.84,16.624,16.683,1231896,0
2017-05-03,16.722,16.751,16.363,16.437,856178,0
2017-05-04,16.358,16.565,16.241,16.555,909494,0
2017-05-05,16.594,16.732,16.565,16.722,743113,0
2017-05-08,16.712,16.81,16.501,16.633,663720,0
2017-05-09,16.614,16.633,16.201,16.349,1510168,0
2017-05-10,16.358,16.8,16.309,16.712,2342959,0
2017-05-11,16.653,16.746,16.525,16.722,2770669,0
2017-05-12,16.722,16.766,16.614,16.702,1273978,0
2017-05-15,16.722,16.908,16.673,16.84,1489537,0
2017-05-16,16.81,16.908,16.584,16.849,1366572,0
2017-05-17,16.84,17.026,16.835,16.879,1128649,0
2017-05-18,16.84,16.977,16.722,16.918,926772,0
2017-05-19,16.211,17.213,16.211,17.046,1472599,0
2017-05-22,17.075,17.232,17.016,17.026,927046,0
2017-05-23,17.085,17.252,17.026,17.134,617951,0
2017-05-24,17.144,17.331,17.144,17.242,766620,0
2017-05-25,17.281,17.35,17.173,17.193,636792,0
2017-05-26,17.173,17.213,17.007,17.124,480537,0
2017-05-30,17.124,17.154,16.967,16.987,424022,0
2017-05-31,16.987,17.134,16.938,17.115,1196395,0
2017-06-01,17.065,17.173,16.923,17.173,2090254,0
2017-06-02,17.213,17.291,17.1,17.183,1448323,0
2017-06-05,17.115,17.242,17.026,17.115,804168,0
2017-06-06,17.134,17.203,16.992,17.124,846890,0
2017-06-07,17.144,17.183,17.016,17.075,1460882,0
2017-06-08,17.095,17.144,16.908,16.948,2134169,0
2017-06-09,16.987,17.144,16.918,16.957,2775856,0
2017-06-12,16.938,17.316,16.928,17.203,2922497,0
2017-06-13,17.203,17.252,17.105,17.252,1645815,0
2017-06-14,17.35,17.458,17.213,17.331,1679563,0
2017-06-15,17.252,17.409,17.252,17.331,1099678,0
2017-06-16,17.389,17.389,17.056,17.124,1801606,0
2017-06-19,17.183,17.213,16.997,17.134,968737,0
2017-06-20,17.105,17.203,17.002,17.203,1225006,0
2017-06-21,17.173,17.223,16.952,17.056,821102,0
2017-06-22,17.065,17.193,16.962,17.124,1214473,0
2017-06-23,17.105,17.419,17.046,17.331,1706380,0
2017-06-26,17.331,17.507,17.311,17.478,1415563,0
2017-06-27,17.419,17.507,17.193,17.311,1512982,0
2017-06-28,17.37,17.419,17.046,17.065,1483655,0
2017-06-29,16.997,17.016,16.751,16.948,3433824,0
2017-06-30,17.036,17.291,16.967,17.213,3613943,0
2017-07-03,17.262,17.37,17.164,17.331,605872,0
2017-07-05,17.38,17.42,16.934,17.023,1631862,0
2017-07-06,16.964,17.063,16.771,16.795,1781913,0
2017-07-07,16.795,16.855,16.667,16.805,1393679,0
2017-07-10,16.964,17.063,16.766,16.766,1404639,0
2017-07-11,16.766,16.766,16.62,16.756,1011874,0
2017-07-12,16.855,17.063,16.85,16.934,1757060,0
2017-07-13,16.964,16.984,16.815,16.865,1573560,0
2017-07-14,16.984,17.028,16.934,16.964,1081968,0
2017-07-17,16.974,17.132,16.855,17.023,1678561,0
2017-07-18,17.043,17.083,16.895,16.954,1486238,0
2017-07-19,17.004,17.202,16.904,17.192,1505635,0
2017-07-20,17.202,17.271,17.053,17.073,922988,0
2017-07-21,16.815,17.142,16.726,16.756,1841988,0
2017-07-24,16.756,16.875,16.637,16.657,1256892,0
2017-07-25,16.716,16.8,16.568,16.756,1291669,0
2017-07-26,16.756,16.822,16.617,16.677,1119044,0
2017-07-27,16.657,16.706,16.478,16.657,1665733,0
2017-07-28,16.647,16.805,16.568,16.617,1140300,0
2017-07-31,16.597,16.657,16.498,16.657,1446801,0
2017-08-01,16.736,16.904,16.677,16.835,875121,0
2017-08-02,16.786,16.86,16.647,16.795,900491,0
2017-08-03,16.786,16.885,16.696,16.865,1199862,0
2017-08-04,16.875,16.974,16.736,16.815,1151740,0
2017-08-07,16.825,16.825,16.657,16.706,763278,0
2017-08-08,16.686,16.791,16.647,16.786,1259784,0
2017-08-09,16.805,16.825,16.518,16.657,1303933,0
2017-08-10,16.696,16.696,16.528,16.568,905067,0
2017-08-11,16.429,16.538,16.34,16.429,1116050,0
2017-08-14,16.518,16.716,16.498,16.667,1179920,0
2017-08-15,16.637,16.696,16.508,16.597,812907,0
2017-08-16,16.627,16.736,16.627,16.647,1082925,0
2017-08-17,16.657,16.786,16.627,16.647,705492,0
2017-08-18,16.617,16.617,16.429,16.488,623261,0
2017-08-21,16.498,16.627,16.449,16.597,556316,0
2017-08-22,16.597,16.647,16.459,16.518,776475,0
2017-08-23,16.488,16.706,16.449,16.667,489728,0
2017-08-24,16.716,17.043,16.657,16.895,2763400,0
2017-08-25,16.914,16.984,16.845,16.944,1109403,0
2017-08-28,16.964,17.023,16.617,16.617,1059244,0
2017-08-29,16.657,16.677,16.548,16.587,768637,0
2017-08-30,16.558,16.696,16.464,16.686,969751,0
2017-08-31,16.746,17.043,16.647,17.023,1176749,0
2017-09-01,17.004,17.152,16.904,17.113,707179,0
2017-09-05,17.162,17.182,16.81,16.914,1008389,0
2017-09-06,16.974,17.063,16.845,16.845,1112928,0
2017-09-07,16.865,16.924,16.617,16.667,1186245,0
2017-09-08,16.637,16.686,16.538,16.558,1597798,0
2017-09-11,16.637,16.934,16.637,16.875,1218766,0
2017-09-12,16.875,17.004,16.766,16.835,943750,0
2017-09-13,16.855,16.875,16.597,16.607,809302,0
2017-09-14,16.607,16.885,16.558,16.875,731069,0
2017-09-15,16.825,16.904,16.657,16.885,1133104,0
2017-09-18,16.904,16.924,16.726,16.825,803757,0
2017-09-19,16.924,16.924,16.736,16.795,1007185,0
2017-09-20,16.795,17.023,16.786,17.004,1575724,0
2017-09-21,17.004,17.3,16.934,17.063,3311841,0
2017-09-22,17.103,17.296,17.049,17.122,2413997,0
2017-09-25,17.142,17.291,17.083,17.251,1248281,0
2017-09-26,17.281,17.42,17.234,17.271,1384115,0
2017-09-27,17.251,17.37,17.122,17.35,2344426,0
2017-09-28,17.36,17.44,17.271,17.39,1760037,0
2017-09-29,17.41,17.459,17.202,17.331,2691231,0
2017-10-02,17.39,17.529,17.34,17.39,2583225,0
2017-10-03,17.46,17.64,17.46,17.61,1522653,0
2017-10-04,17.58,17.76,17.56,17.75,1402160,0
2017-10-05,17.77,17.945,17.71,17.83,1782813,0
2017-10-06,17.77,17.85,17.59,17.82,1099172,0
2017-10-09,17.82,17.87,17.79,17.81,644109,0
2017-10-10,17.9,17.99,17.765,17.87,1101790,0
2017-10-11,17.95,18.09,17.89,18.02,1114293,0
2017-10-12,18,18.12,18,18.11,1077333,0
2017-10-13,18.15,18.165,17.98,18.1,1145420,0
2017-10-16,18.11,18.18,18.03,18.04,1320797,0
2017-10-17,17.99,18.05,17.9,17.95,1056746,0
2017-10-18,17.95,18,17.89,17.93,943891,0
2017-10-19,17.88,17.88,17.115,17.45,3670082,0
2017-10-20,17.44,17.59,17.2315,17.34,1569346,0
2017-10-23,17.36,17.5,17.24,17.49,1674164,0
2017-10-24,17.5,17.63,17.43,17.52,2185761,0
2017-10-25,17.52,17.58,17.28,17.41,1344785,0
2017-10-26,17.49,17.53,17.305,17.38,1705917,0
2017-10-27,17.44,17.47,17.31,17.44,1722937,0
2017-10-30,17.51,17.51,17.31,17.39,1245928,0
2017-10-31,17.44,17.5,17.285,17.49,945281,0
2017-11-01,17.5,17.59,17.43,17.52,1044679,0
2017-11-02,17.5,17.69,17.45,17.5,1001220,0
2017-11-03,17.41,17.56,17.39,17.5,689603,0
2017-11-06,17.47,17.69,17.45,17.6,960807,0
2017-11-07,17.57,17.735,17.51,17.55,1191325,0
2017-11-08,17.51,17.79,17.5,17.74,1223297,0
2017-11-09,17.72,17.83,17.675,17.74,640466,0
2017-11-10,17.7,17.83,17.65,17.67,658455,0
