Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.879,22.293,21.879,22.286,703831,0
2005-02-28,22.362,22.367,21.955,22.14,485902,0
2005-03-01,22.14,22.406,22.125,22.293,333114,0
2005-03-02,22.293,22.293,21.994,22.038,744465,0
2005-03-03,22.075,22.211,22.032,22.114,585972,0
2005-03-04,22.146,22.527,22.146,22.496,534594,0
2005-03-07,22.571,22.85,22.374,22.716,429486,0
2005-03-08,22.716,22.716,22.293,22.451,379118,0
2005-03-09,22.374,22.374,21.777,21.81,545336,0
2005-03-10,21.834,22.133,21.721,22.089,300539,0
2005-03-11,22.089,22.089,21.83,21.944,475828,0
2005-03-14,21.988,22.211,21.894,22.211,236068,0
2005-03-15,22.286,22.515,22.146,22.211,552055,0
2005-03-16,22.211,22.335,22.059,22.109,466428,0
2005-03-17,22.102,22.451,22.102,22.343,453328,0
2005-03-18,22.418,22.432,22.102,22.102,269981,0
2005-03-21,22.221,22.255,21.834,22.102,342515,0
2005-03-22,22.177,22.343,21.6,21.633,409341,0
2005-03-23,21.544,21.644,21.201,21.354,494633,0
2005-03-24,21.46,21.753,21.333,21.371,471126,0
2005-03-28,21.429,21.531,21.174,21.289,944602,0
2005-03-29,21.099,21.22,21.024,21.081,892224,0
2005-03-30,21.111,21.22,21.03,21.081,717604,0
2005-03-31,21.19,21.333,21.074,21.252,728347,0
2005-04-01,21.392,21.544,21.174,21.302,803905,0
2005-04-04,21.245,21.285,21.01,21.067,525522,0
2005-04-05,21.01,21.24,20.993,21.131,516461,0
2005-04-06,21.206,21.398,21.099,21.106,863340,0
2005-04-07,21.106,21.475,21.106,21.371,538284,0
2005-04-08,21.379,21.403,21.213,21.22,399264,0
2005-04-11,21.264,21.467,21.24,21.467,345535,0
2005-04-12,21.467,21.842,21.398,21.823,689060,0
2005-04-13,21.81,22.096,21.791,22.052,832786,0
2005-04-14,22.052,22.278,21.842,22.12,989603,0
2005-04-15,22.12,22.177,21.899,22.063,698795,0
2005-04-18,22.12,22.31,21.988,22.278,876101,0
2005-04-19,22.31,22.52,22.286,22.432,438892,0
2005-04-20,22.432,22.527,22.183,22.432,802559,0
2005-04-21,22.508,22.539,22.299,22.527,636674,0
2005-04-22,22.527,22.654,22.393,22.539,557092,0
2005-04-25,22.539,22.857,22.539,22.747,501014,0
2005-04-26,22.703,22.837,22.547,22.547,508397,0
2005-04-27,22.552,22.799,22.432,22.793,455680,0
2005-04-28,22.862,22.868,22.642,22.686,482545,0
2005-04-29,22.703,22.988,22.527,22.988,854275,0
2005-05-02,22.97,23.054,22.678,23.018,422769,0
2005-05-03,23.01,23.065,22.837,22.881,307590,0
2005-05-04,22.881,23.701,22.881,23.376,1102768,0
2005-05-05,22.881,23.503,22.862,23.415,1869396,0
2005-05-06,23.338,23.381,23.027,23.381,787449,0
2005-05-09,23.231,23.524,23.117,23.493,956357,0
2005-05-10,23.445,23.75,23.192,23.687,584290,0
2005-05-11,23.77,23.923,23.425,23.759,563475,0
2005-05-12,23.788,23.852,23.421,23.465,350243,0
2005-05-13,23.465,23.605,22.931,23.102,566830,0
2005-05-16,23.167,23.493,23.167,23.493,365690,0
2005-05-17,23.493,23.78,23.325,23.764,646075,0
2005-05-18,23.838,23.986,23.73,23.961,505039,0
2005-05-19,24.018,24.321,23.978,24.321,416057,0
2005-05-20,24.321,24.633,24.072,24.513,534260,0
2005-05-23,24.556,24.715,24.435,24.537,435199,0
2005-05-24,24.463,24.467,24.156,24.336,509742,0
2005-05-25,24.156,24.187,23.77,23.87,510415,0
2005-05-26,23.87,24.18,23.65,23.668,505039,0
2005-05-27,23.701,24.035,23.701,23.908,466089,0
2005-05-31,23.971,24.29,23.971,24.206,595035,0
2005-06-01,24.239,24.773,24.239,24.764,602761,0
2005-06-02,24.764,24.885,24.633,24.747,593025,0
2005-06-03,24.833,25.196,24.764,24.872,601418,0
2005-06-06,24.993,25.317,24.993,25.158,585635,0
2005-06-07,25.232,25.705,25.158,25.443,582610,0
2005-06-08,25.436,25.804,25.436,25.558,650442,0
2005-06-09,25.5,25.749,25.443,25.552,479855,0
2005-06-10,25.595,25.722,25.311,25.405,314645,0
2005-06-13,25.262,25.585,25.21,25.405,608133,0
2005-06-14,25.405,25.862,25.387,25.862,625933,0
2005-06-15,25.918,25.918,25.52,25.686,552389,0
2005-06-16,25.562,25.793,25.411,25.782,248158,0
2005-06-17,25.925,26.091,25.686,26.084,675127,0
2005-06-20,26.084,26.18,25.939,25.939,337481,0
2005-06-21,26.027,26.109,25.735,25.832,324042,0
2005-06-22,25.918,26.116,25.533,25.558,312625,0
2005-06-23,25.585,25.887,25.578,25.743,315647,0
2005-06-24,25.849,25.862,25.152,25.59,599570,0
2005-06-27,25.552,25.97,25.5,25.832,578748,0
2005-06-28,25.76,25.812,25.248,25.436,679993,0
2005-06-29,25.374,25.679,25.324,25.405,492115,0
2005-06-30,25.387,25.595,25.071,25.595,617368,0
2005-07-01,25.743,25.869,25.436,25.869,466089,0
2005-07-05,25.918,26.141,25.837,26.001,472300,0
2005-07-06,25.939,26.116,25.76,25.804,374413,0
2005-07-07,25.804,26.009,25.54,26.001,230527,0
2005-07-08,25.881,26.714,25.824,26.624,355445,0
2005-07-11,26.681,27.005,26.592,26.998,327403,0
2005-07-12,26.922,27.175,26.686,26.977,565151,0
2005-07-13,26.977,27.008,26.691,26.841,449464,0
2005-07-14,26.959,27.13,25.711,26.091,1033931,0
2005-07-15,26.204,26.326,25.914,26.116,464578,0
2005-07-18,26.027,26.217,26.027,26.091,639699,0
2005-07-19,26.091,26.326,26.066,26.262,327908,0
2005-07-20,26.318,26.959,26.242,26.922,590841,0
2005-07-21,26.927,26.953,26.452,26.676,811292,0
2005-07-22,26.698,26.841,26.337,26.502,370553,0
2005-07-25,26.446,26.72,26.434,26.629,508569,0
2005-07-26,26.534,26.857,26.502,26.833,270990,0
2005-07-27,26.863,27.15,26.649,26.998,471295,0
2005-07-28,27.13,27.302,26.953,27.24,672607,0
2005-07-29,27.24,27.536,27.13,27.264,507564,0
2005-08-01,27.264,27.468,26.909,27.397,516123,0
2005-08-02,27.315,27.795,27.24,27.778,428981,0
2005-08-03,27.778,27.816,27.341,27.682,316826,0
2005-08-04,27.341,27.347,26.819,26.825,796683,0
2005-08-05,26.326,26.333,24.79,25.419,1102598,0
2005-08-08,25.268,25.272,23.978,24.18,1145580,0
2005-08-09,24.221,24.513,23.978,24.348,1826921,0
2005-08-10,24.485,25.013,24.399,24.683,896919,0
2005-08-11,24.683,25.038,24.561,24.93,539964,0
2005-08-12,24.784,25.171,24.665,25.076,783087,0
2005-08-15,25.107,25.464,25.038,25.262,472803,0
2005-08-16,25.262,25.527,25.139,25.317,316324,0
2005-08-17,25.196,25.24,24.829,24.961,406146,0
2005-08-18,24.961,25.049,24.709,24.796,428142,0
2005-08-19,24.917,24.917,24.485,24.576,763606,0
2005-08-22,24.455,24.803,24.455,24.678,391208,0
2005-08-23,24.576,24.841,24.561,24.764,224986,0
2005-08-24,24.885,25.19,24.862,25.056,459372,0
2005-08-25,25.139,25.278,24.862,25.19,290129,0
2005-08-26,25.305,25.348,24.823,24.872,528719,0
2005-08-29,24.885,24.885,24.403,24.581,586473,0
2005-08-30,24.341,24.773,24.341,24.561,633823,0
2005-08-31,24.479,25.268,24.479,25.21,616863,0
2005-09-01,25.152,25.545,25.005,25.217,575559,0
2005-09-02,25.217,25.272,25.005,25.133,444427,0
2005-09-06,25.096,25.754,25.096,25.749,527206,0
2005-09-07,25.749,25.749,25.262,25.615,641040,0
2005-09-08,25.615,25.728,25.436,25.562,387681,0
2005-09-09,25.469,25.672,25.449,25.585,329585,0
2005-09-12,25.59,25.907,25.52,25.832,667235,0
2005-09-13,25.679,25.804,25.427,25.711,514107,0
2005-09-14,25.711,25.818,25.305,25.405,429826,0
2005-09-15,25.355,25.672,25.355,25.552,313468,0
2005-09-16,25.585,25.623,25.127,25.19,307091,0
2005-09-19,25.341,25.341,24.905,25.049,482545,0
2005-09-20,25.049,25.203,24.79,24.911,378110,0
2005-09-21,24.999,24.999,24.1,24.144,352752,0
2005-09-22,24.144,24.293,23.535,24.009,603600,0
2005-09-23,23.858,24.137,23.657,23.941,929326,0
2005-09-26,24.056,24.061,23.87,23.971,489259,0
2005-09-27,23.87,24.027,23.664,23.82,529217,0
2005-09-28,23.77,23.954,23.358,23.636,897760,0
2005-09-29,23.694,24.187,23.618,24.035,873583,0
2005-09-30,23.978,24.506,23.978,24.358,781241,0
2005-10-03,24.472,24.607,24.056,24.244,744465,0
2005-10-04,24.227,24.227,23.403,23.408,981039,0
2005-10-05,23.403,23.403,22.731,22.914,995477,0
2005-10-06,22.914,23.072,22.26,22.531,503533,0
2005-10-07,22.444,22.672,22.165,22.299,575559,0
2005-10-10,22.862,22.862,21.93,21.976,1057771,0
2005-10-11,21.988,22.133,21.678,21.688,714411,0
2005-10-12,21.392,21.455,20.891,21.271,1718789,0
2005-10-13,21.327,21.563,21.127,21.455,637177,0
2005-10-14,21.727,22.045,21.475,22.007,804571,0
2005-10-17,22.038,22.211,21.823,22.211,707531,0
2005-10-18,22.316,22.418,21.938,21.969,681502,0
2005-10-19,21.866,22.228,21.531,22.221,666728,0
2005-10-20,22.089,22.406,21.803,21.879,681170,0
2005-10-21,22.032,22.215,21.894,22.159,455343,0
2005-10-24,22.31,22.731,22.172,22.527,586305,0
2005-10-25,22.469,22.527,22.211,22.406,527206,0
2005-10-26,22.303,22.406,21.949,21.976,418069,0
2005-10-27,21.976,22.153,21.512,21.753,730028,0
2005-10-28,21.899,22.159,21.678,22.089,1377784,0
2005-10-31,22.089,22.381,21.955,22.197,744802,0
2005-11-01,22.19,22.19,21.721,21.771,883150,0
2005-11-02,21.969,22.596,21.815,22.584,727341,0
2005-11-03,23.027,23.376,22.793,22.83,974492,0
2005-11-04,22.984,22.994,22.496,22.693,542648,0
2005-11-07,23.027,23.216,22.793,23.117,643725,0
2005-11-08,22.97,23.279,22.805,23.185,874253,0
2005-11-09,23.117,23.618,23.039,23.366,582782,0
2005-11-10,23.454,24.035,23.287,24.009,568006,0
2005-11-11,24.067,24.124,23.826,23.964,302386,0
2005-11-14,24.061,24.1,23.923,23.978,309605,0
2005-11-15,23.947,24.035,23.657,23.672,678485,0
2005-11-16,23.744,23.877,23.672,23.858,270150,0
2005-11-17,23.858,24.221,23.832,24.187,433683,0
2005-11-18,24.164,24.321,24.035,24.321,427640,0
2005-11-21,24.365,24.709,24.321,24.678,425625,0
2005-11-22,24.62,24.796,24.378,24.78,315987,0
2005-11-23,24.726,25.049,24.726,24.885,465584,0
2005-11-25,24.796,24.847,24.628,24.81,84619,0
2005-11-28,23.775,24.463,23.65,24.187,1155316,0
2005-11-29,24.308,24.308,23.915,24.035,646582,0
2005-11-30,24.035,24.113,23.82,23.923,859147,0
2005-12-01,24.035,24.448,24.027,24.403,476498,0
2005-12-02,24.336,24.372,24.1,24.221,510580,0
2005-12-05,24.365,24.399,23.78,24.005,505543,0
2005-12-06,24.056,24.086,23.801,23.814,532242,0
2005-12-07,23.795,23.832,23.516,23.73,633485,0
2005-12-08,23.82,24.164,23.82,23.998,447118,0
2005-12-09,24.067,24.178,23.961,24.067,394228,0
2005-12-12,24.156,24.239,23.964,24.144,268975,0
2005-12-13,24.056,24.264,23.998,24.072,474486,0
2005-12-14,23.971,24.351,23.954,24.351,285600,0
2005-12-15,24.293,24.424,23.947,24.067,380127,0
2005-12-16,24.187,24.293,24.067,24.091,295502,0
2005-12-19,24.187,24.221,23.864,23.908,447284,0
2005-12-20,23.832,23.993,23.547,23.78,517467,0
2005-12-21,23.877,24.08,23.832,24.018,322536,0
2005-12-22,23.934,24.308,23.623,24.308,455680,0
2005-12-23,24.308,24.506,24.284,24.392,284425,0
2005-12-27,24.278,24.523,24.164,24.358,494633,0
2005-12-28,24.18,24.429,23.964,24.1,603767,0
2005-12-29,24.072,24.272,23.764,23.775,503029,0
2005-12-30,23.643,23.724,23.535,23.535,529217,0
2006-01-03,23.477,24.385,23.421,24.249,495303,0
2006-01-04,24.214,24.214,23.978,24.005,732545,0
2006-01-05,24.091,24.416,24.018,24.293,827408,0
2006-01-06,24.441,24.448,23.993,24.239,596213,0
2006-01-09,24.301,24.79,24.18,24.784,309273,0
2006-01-10,24.715,25.449,24.612,25.255,1153812,0
2006-01-11,25.255,25.283,24.975,25.063,416559,0
2006-01-12,25.063,25.081,24.803,25.02,389192,0
2006-01-13,25.038,25.038,24.348,24.416,1467276,0
2006-01-17,24.424,24.424,24.086,24.301,483047,0
2006-01-18,24.301,24.467,24.234,24.435,393055,0
2006-01-19,24.416,25.032,24.358,25.027,331771,0
2006-01-20,25.152,25.158,24.823,24.986,624582,0
2006-01-23,24.986,25.127,24.9,25.005,182169,0
2006-01-24,24.999,25.33,24.975,25.027,483886,0
2006-01-25,24.955,25.044,24.773,24.784,411522,0
2006-01-26,24.93,24.999,24.726,24.833,632142,0
2006-01-27,24.869,25.255,24.803,25.127,564982,0
2006-01-30,25.158,25.24,24.925,25.196,335464,0
2006-01-31,25.196,25.292,25.013,25.203,462228,0
2006-02-01,25.152,25.464,25.056,25.196,1386688,0
2006-02-02,25.262,25.5,25.101,25.449,1093029,0
2006-02-03,25.311,25.394,24.816,25.278,519149,0
2006-02-06,25.255,25.33,25.146,25.255,232037,0
2006-02-07,25.255,25.464,25.044,25.196,571865,0
2006-02-08,25.152,25.19,24.816,25.032,488590,0
2006-02-09,24.833,25.071,24.523,24.709,1139201,0
2006-02-10,24.715,24.803,24.027,24.448,895745,0
2006-02-13,24.537,24.709,24.348,24.416,518972,0
2006-02-14,24.372,24.513,24.156,24.416,588992,0
2006-02-15,24.358,24.628,24.315,24.513,568338,0
2006-02-16,24.493,24.847,24.448,24.747,798193,0
2006-02-17,24.81,25.272,24.628,25.196,715756,0
2006-02-21,25.184,25.545,25.02,25.527,766799,0
2006-02-22,25.527,25.978,25.464,25.97,1009243,0
2006-02-23,26.027,26.027,25.469,25.705,453163,0
2006-02-24,25.705,25.774,25.552,25.64,650610,0
2006-02-27,25.609,25.812,25.311,25.601,394392,0
2006-02-28,25.601,25.658,25.278,25.374,538116,0
2006-03-01,25.488,25.552,25.262,25.52,232037,0
2006-03-02,25.52,25.52,25.158,25.272,540635,0
2006-03-03,25.164,25.178,24.715,24.78,441747,0
2006-03-06,24.701,25.38,24.671,25.38,705682,0
2006-03-07,25.387,25.387,24.862,24.911,510415,0
2006-03-08,24.764,24.949,24.358,24.949,611992,0
2006-03-09,24.969,25.283,24.872,25.127,416727,0
2006-03-10,25.12,25.355,24.925,25.355,342178,0
2006-03-13,25.283,25.494,25.107,25.292,493963,0
2006-03-14,25.196,25.399,24.999,25.355,302725,0
2006-03-15,25.324,25.933,25.317,25.887,655481,0
2006-03-16,25.914,26.382,25.862,26.224,634322,0
2006-03-17,26.301,26.363,25.978,26.045,854609,0
2006-03-20,26.045,26.116,25.648,25.754,450639,0
2006-03-21,25.754,25.782,25.311,25.38,471965,0
2006-03-22,25.311,25.658,25.222,25.658,495303,0
2006-03-23,25.59,25.786,25.464,25.766,396747,0
2006-03-24,25.679,25.679,25.411,25.494,353093,0
2006-03-27,25.615,25.626,25.139,25.232,311287,0
2006-03-28,25.171,25.735,24.869,25.562,820860,0
2006-03-29,25.394,25.837,25.394,25.679,472636,0
2006-03-30,25.679,25.679,25.071,25.127,390199,0
2006-03-31,25.027,25.324,24.878,25.283,550542,0
2006-04-03,25.283,25.305,24.741,24.78,547520,0
2006-04-04,24.689,24.747,24.372,24.599,411859,0
2006-04-05,24.576,24.93,24.519,24.561,362832,0
2006-04-06,25.127,25.127,24.264,24.264,554911,0
2006-04-07,24.206,24.308,23.73,23.744,671430,0
2006-04-10,23.744,23.75,23.403,23.541,688219,0
2006-04-11,23.554,23.618,23.2,23.212,757062,0
2006-04-12,23.192,23.408,23.143,23.309,722972,0
2006-04-13,23.312,23.319,22.83,22.988,402959,0
2006-04-17,22.931,23.192,22.85,22.876,424617,0
2006-04-18,22.888,23.568,22.876,23.439,458364,0
2006-04-19,23.439,23.82,23.403,23.636,636674,0
2006-04-20,23.636,23.636,23.231,23.454,1104613,0
2006-04-21,23.547,23.795,23.535,23.584,570354,0
2006-04-24,23.439,23.668,23.421,23.605,763269,0
2006-04-25,23.605,23.737,23.496,23.6,549538,0
2006-04-26,23.503,23.801,23.338,23.408,579419,0
2006-04-27,23.231,23.795,23.11,23.687,731710,0
2006-04-28,23.568,23.998,23.496,23.82,507057,0
2006-05-01,23.964,24.124,23.496,23.524,568845,0
2006-05-02,23.08,23.086,22.303,22.837,1802069,0
2006-05-03,22.881,23.237,22.755,23.181,634322,0
2006-05-04,23.181,23.465,23.065,23.338,457861,0
2006-05-05,23.484,23.63,23.309,23.376,806757,0
2006-05-08,23.279,23.759,23.205,23.668,370553,0
2006-05-09,23.636,23.724,23.408,23.643,535769,0
2006-05-10,23.572,23.814,23.395,23.668,568338,0
2006-05-11,23.528,23.623,22.888,22.92,706356,0
2006-05-12,22.843,22.994,22.559,22.857,600577,0
2006-05-15,22.425,22.984,22.343,22.805,556588,0
2006-05-16,22.85,22.978,22.451,22.527,794499,0
2006-05-17,22.531,22.531,21.917,21.969,690234,0
2006-05-18,21.969,22.183,21.5,21.969,1570197,0
2006-05-19,21.938,22.278,21.703,21.855,1056255,0
2006-05-22,21.855,21.969,21.531,21.747,522340,0
2006-05-23,21.872,22.025,21.644,21.656,732886,0
2006-05-24,21.656,21.917,21.324,21.531,445440,0
2006-05-25,21.625,22.325,21.531,22.299,754878,0
2006-05-26,22.331,22.627,22.255,22.31,731036,0
2006-05-30,22.316,22.49,22.069,22.096,938557,0
2006-05-31,22.205,22.362,22.018,22.278,650949,0
2006-06-01,22.325,22.647,22.31,22.393,499169,0
2006-06-02,22.393,22.716,22.271,22.654,798699,0
2006-06-05,22.531,23.2,22.496,23.086,1143568,0
2006-06-06,23.047,23.086,22.559,22.665,476331,0
2006-06-07,22.596,22.837,22.481,22.596,327571,0
2006-06-08,22.49,22.527,21.969,22.343,1748172,0
2006-06-09,22.348,22.565,22.221,22.438,1326405,0
2006-06-12,22.458,22.458,22.14,22.211,715587,0
2006-06-13,22.211,22.413,21.834,21.969,481875,0
2006-06-14,21.912,22.109,21.862,21.988,1010923,0
2006-06-15,22.125,22.596,21.949,22.481,1471808,0
2006-06-16,22.481,22.547,22.165,22.52,742789,0
2006-06-19,22.481,22.547,22.165,22.248,785432,0
2006-06-20,22.26,22.331,22.096,22.248,488926,0
2006-06-21,22.248,22.559,22.183,22.547,630971,0
2006-06-22,22.496,22.642,22.31,22.381,430162,0
2006-06-23,22.406,22.406,22.069,22.133,635166,0
2006-06-26,22.221,22.559,22.133,22.331,851755,0
2006-06-27,22.325,22.458,22.159,22.215,785938,0
2006-06-28,21.949,22.299,21.949,22.271,650610,0
2006-06-29,22.335,22.634,22.248,22.547,846385,0
2006-06-30,22.552,23.25,22.531,23.185,1670268,0
2006-07-03,23.376,23.56,23.262,23.547,534594,0
2006-07-05,23.376,23.636,23.231,23.433,790642,0
2006-07-06,23.371,23.718,23.319,23.718,3716127,0
2006-07-07,23.657,23.886,23.528,23.591,532915,0
2006-07-10,23.6,23.886,23.568,23.73,384994,0
2006-07-11,23.826,23.847,23.554,23.814,472300,0
2006-07-12,23.764,23.915,23.664,23.886,547183,0
2006-07-13,23.73,23.737,23.465,23.528,966599,0
2006-07-14,23.528,23.554,23.022,23.086,875262,0
2006-07-17,22.988,23.185,22.92,23.13,949304,0
2006-07-18,23.13,23.302,22.805,23.148,961059,0
2006-07-19,23.319,23.78,23.159,23.541,623915,0
2006-07-20,23.547,23.611,23.395,23.472,448966,0
2006-07-21,23.56,23.591,23.09,23.331,621061,0
2006-07-24,23.344,23.618,23.325,23.618,336632,0
2006-07-25,23.636,23.775,23.493,23.672,259405,0
2006-07-26,23.801,23.941,23.643,23.915,423942,0
2006-07-27,24.043,24.043,23.331,23.376,532577,0
2006-07-28,23.535,23.73,23.325,23.724,358300,0
2006-07-31,23.591,23.63,23.212,23.325,223138,0
2006-08-01,23.325,23.325,22.952,23.185,468434,0
2006-08-02,23.338,23.371,23.039,23.11,281906,0
2006-08-03,22.958,23.223,22.914,22.931,581773,0
2006-08-04,23.148,23.528,23.148,23.465,492115,0
2006-08-07,23.376,23.415,23.11,23.167,643895,0
2006-08-08,23.237,23.237,22.547,22.584,799370,0
2006-08-09,22.66,22.742,22.463,22.547,529217,0
2006-08-10,22.458,22.793,22.228,22.747,475158,0
2006-08-11,22.634,22.693,22.367,22.481,393221,0
2006-08-14,22.604,23.231,22.589,23.065,495472,0
2006-08-15,23.256,23.376,23.143,23.262,289457,0
2006-08-16,23.325,23.472,23.175,23.262,462730,0
2006-08-17,23.287,23.568,23.216,23.568,477841,0
2006-08-18,23.535,23.934,23.395,23.934,2030244,0
2006-08-21,23.826,23.895,23.63,23.886,410181,0
2006-08-22,23.73,24.169,23.701,24.169,516959,0
2006-08-23,24.061,24.124,23.713,23.73,398763,0
2006-08-24,23.801,23.82,23.636,23.795,565151,0
2006-08-25,23.687,23.928,23.672,23.744,227506,0
2006-08-28,23.694,24.119,23.636,24.035,243285,0
2006-08-29,24.086,24.086,23.77,23.998,471126,0
2006-08-30,24.027,24.221,23.964,24.221,183176,0
2006-08-31,24.194,24.365,24.144,24.264,275861,0
2006-09-01,24.336,24.385,23.941,23.964,160509,0
2006-09-05,23.971,23.971,23.826,23.947,913041,0
2006-09-06,23.73,24.018,23.73,23.947,484555,0
2006-09-07,23.947,23.947,23.737,23.915,415048,0
2006-09-08,24.027,24.301,23.814,24.234,428816,0
2006-09-11,24.124,24.683,23.928,24.638,1069015,0
2006-09-12,24.537,25.476,24.448,25.268,627442,0
2006-09-13,25.268,25.488,25.164,25.248,406823,0
2006-09-14,25.101,25.107,24.721,24.78,1429332,0
2006-09-15,24.925,25.027,24.81,25.02,572705,0
2006-09-18,24.872,24.905,24.479,24.569,321189,0
2006-09-19,24.657,24.993,24.549,24.993,335464,0
2006-09-20,24.993,25.12,24.854,24.93,267968,0
2006-09-21,24.999,25.038,24.683,24.847,429990,0
2006-09-22,24.955,25.158,24.784,25.158,547520,0
2006-09-25,25.089,25.133,24.803,25.038,389361,0
2006-09-26,25.12,25.164,24.9,24.917,414208,0
2006-09-27,24.773,25.112,24.678,25.076,595875,0
2006-09-28,25.222,25.222,24.999,25.076,1020664,0
2006-09-29,25.076,25.164,24.961,24.961,474314,0
2006-10-02,24.961,25.101,24.741,24.9,378110,0
2006-10-03,24.9,25.139,24.885,25.063,325558,0
2006-10-04,25.071,25.164,24.999,25.127,828244,0
2006-10-05,25.158,25.268,25.038,25.268,410006,0
2006-10-06,25.268,25.283,24.93,25.101,558435,0
2006-10-09,25.013,25.297,24.829,25.248,467098,0
2006-10-10,25.203,25.558,25.184,25.494,654303,0
2006-10-11,25.399,25.626,25.399,25.609,691073,0
2006-10-12,25.728,25.728,25.5,25.578,366526,0
2006-10-13,25.506,25.658,25.476,25.59,659845,0
2006-10-16,25.69,25.881,25.545,25.881,464578,0
2006-10-17,25.901,26.04,25.804,25.901,473142,0
2006-10-18,25.901,26.084,25.844,25.982,306413,0
2006-10-19,25.982,26.027,25.679,25.774,257384,0
2006-10-20,25.711,25.749,25.464,25.672,332776,0
2006-10-23,25.672,25.812,25.457,25.76,307423,0
2006-10-24,25.76,25.818,25.626,25.786,220956,0
2006-10-25,25.869,26.034,25.844,25.939,356615,0
2006-10-26,25.978,26.159,25.849,26.159,664546,0
2006-10-27,26.159,26.188,25.837,25.925,452318,0
2006-10-30,25.849,26.077,25.728,25.97,418236,0
2006-10-31,26.077,26.147,25.982,26.045,370891,0
2006-11-01,26.147,26.155,25.728,25.837,306249,0
2006-11-02,25.69,25.69,25.101,25.368,511256,0
2006-11-03,25.268,25.272,24.448,24.671,892887,0
2006-11-06,24.424,24.628,24.278,24.479,801049,0
2006-11-07,24.506,24.506,24.005,24.1,766121,0
2006-11-08,24.107,24.351,23.902,24.284,437881,0
2006-11-09,24.315,24.315,24.005,24.091,1213077,0
2006-11-10,24.086,24.178,23.838,24.072,464578,0
2006-11-13,24.08,24.272,23.961,24.164,1060619,0
2006-11-14,24.061,24.569,24.061,24.513,1271004,0
2006-11-15,24.416,24.803,24.392,24.576,427474,0
2006-11-16,24.576,24.784,24.479,24.657,435529,0
2006-11-17,24.657,24.689,24.365,24.416,555578,0
2006-11-20,24.715,25.394,24.715,25.063,1084799,0
2006-11-21,25.081,25.419,24.999,25.297,684362,0
2006-11-22,25.449,25.57,25.255,25.348,521668,0
2006-11-24,25.348,25.59,25.232,25.59,131968,0
2006-11-27,25.654,25.654,24.683,24.715,633991,0
2006-11-28,24.715,24.81,24.416,24.709,1881989,0
2006-11-29,24.816,25.232,24.784,25.196,616527,0
2006-11-30,25.222,25.735,25.139,25.672,1613684,0
2006-12-01,25.609,25.818,25.272,25.654,471463,0
2006-12-04,25.609,26.21,25.59,26.155,858978,0
2006-12-05,26.155,26.269,25.869,26.034,718775,0
2006-12-06,26.034,26.034,25.672,25.918,580095,0
2006-12-07,25.996,25.996,25.69,25.818,520489,0
2006-12-08,25.844,25.964,25.609,25.855,404469,0
2006-12-11,26.001,26.001,25.722,25.97,265280,0
2006-12-12,25.97,26.04,25.786,25.907,366354,0
2006-12-13,25.982,26.015,25.672,25.901,665386,0
2006-12-14,25.907,25.978,25.609,25.818,761931,0
2006-12-15,25.918,25.933,25.722,25.722,442248,0
2006-12-18,25.782,26.231,25.686,25.686,900949,0
2006-12-19,25.558,25.59,25.056,25.232,528214,0
2006-12-20,25.464,25.887,25.387,25.8,818509,0
2006-12-21,25.69,25.844,25.443,25.464,1952339,0
2006-12-22,25.355,25.436,25.146,25.317,877275,0
2006-12-26,25.362,26.059,25.362,25.793,607797,0
2006-12-27,25.64,25.982,25.558,25.855,371898,0
2006-12-28,25.615,25.849,25.615,25.786,502187,0
2006-12-29,25.818,25.933,25.69,25.818,736242,0
2007-01-03,25.844,25.901,25.292,25.562,1262272,0
2007-01-04,25.595,25.686,25.222,25.609,1198639,0
2007-01-05,25.609,25.907,25.101,25.196,723310,0
2007-01-08,25.196,25.387,25.044,25.317,1064990,0
2007-01-09,25.283,25.648,25.24,25.57,914887,0
2007-01-10,25.601,26.242,25.12,26.238,993295,0
2007-01-11,26.35,26.863,26.333,26.478,436879,0
2007-01-12,26.54,26.668,26.408,26.516,329418,0
2007-01-16,26.484,26.966,26.484,26.902,1054408,0
2007-01-17,26.902,26.933,26.415,26.85,835804,0
2007-01-18,26.953,27.008,26.793,26.971,634991,0
2007-01-19,26.857,27.257,26.726,27.12,375759,0
2007-01-22,27.201,27.308,26.998,27.123,535769,0
2007-01-23,27.005,27.244,26.927,27.036,443421,0
2007-01-24,27.158,27.288,26.942,27.288,634159,0
2007-01-25,27.403,27.925,27.32,27.543,572537,0
2007-01-26,27.555,27.689,27.354,27.645,366022,0
2007-01-29,27.645,27.899,27.551,27.899,433350,0
2007-01-30,27.955,27.963,27.587,27.931,492952,0
2007-01-31,27.931,28.164,27.645,27.948,775024,0
2007-02-01,27.955,28.133,27.884,28.133,264105,0
2007-02-02,28.17,28.362,28.076,28.354,277870,0
2007-02-05,28.373,28.614,28.286,28.614,508397,0
2007-02-06,28.62,29.224,28.571,29.224,712402,0
2007-02-07,29.274,29.998,29.02,29.704,748831,0
2007-02-08,29.348,29.802,29.348,29.77,929492,0
2007-02-09,28.439,28.981,27.884,28.735,2973673,0
2007-02-12,28.501,28.507,27.747,28.386,1628750,0
2007-02-13,28.526,29.115,28.259,28.97,1036130,0
2007-02-14,28.976,29.178,28.71,29.002,1019065,0
2007-02-15,29.033,29.681,28.917,29.452,991279,0
2007-02-16,29.452,29.502,28.717,29.14,899441,0
2007-02-20,28.888,29.419,28.779,29.339,564477,0
2007-02-21,29.339,29.345,29.014,29.147,441747,0
2007-02-22,29.199,29.211,28.817,28.933,391039,0
2007-02-23,28.933,28.933,28.533,28.596,528719,0
2007-02-26,28.71,28.741,27.853,28.362,687716,0
2007-02-27,28.233,28.249,27.212,27.747,701992,0
2007-02-28,28.233,28.292,27.753,28.049,1055586,0
2007-03-01,27.397,27.993,26.596,27.639,2391111,0
2007-03-02,27.697,27.771,27.022,27.042,783591,0
2007-03-05,26.863,26.863,25.978,25.978,978188,0
2007-03-06,26.116,26.686,25.978,26.586,1505727,0
2007-03-07,26.586,26.77,26.224,26.238,667570,0
2007-03-08,26.37,26.895,26.37,26.668,542483,0
2007-03-09,26.801,27.022,26.706,26.959,323877,0
2007-03-12,26.889,27.359,26.681,27.359,847391,0
2007-03-13,27.226,27.226,26.471,26.743,1098064,0
2007-03-14,26.775,26.884,26.255,26.77,961391,0
2007-03-15,26.661,27.257,26.661,27.163,635836,0
2007-03-16,27.219,27.32,26.953,27.15,793325,0
2007-03-19,27.188,27.551,27.105,27.485,674449,0
2007-03-20,27.485,27.605,27.219,27.485,1392394,0
2007-03-21,27.492,27.904,27.249,27.88,517971,0
2007-03-22,27.963,28.057,27.726,27.963,672104,0
2007-03-23,27.873,28.146,27.827,27.988,460885,0
2007-03-26,27.993,28.032,27.478,27.67,627608,0
2007-03-27,27.518,27.625,27.047,27.283,716090,0
2007-03-28,26.902,26.942,26.534,26.681,994304,0
2007-03-29,26.922,26.922,26.471,26.619,933358,0
2007-03-30,26.698,26.846,26.471,26.706,1735915,0
2007-04-02,26.706,26.986,26.629,26.85,850075,0
2007-04-03,27.188,27.359,26.878,27.296,657496,0
2007-04-04,27.24,27.288,26.998,27.188,524684,0
2007-04-05,27.188,27.308,27.036,27.257,1491118,0
2007-04-09,27.233,27.415,27.188,27.302,571025,0
2007-04-10,27.302,27.53,27.158,27.327,487411,0
2007-04-11,27.842,27.842,27.257,27.403,1074223,0
2007-04-12,27.429,27.429,27.24,27.379,610652,0
2007-04-13,27.386,27.911,27.27,27.873,555248,0
2007-04-16,28.026,28.151,27.827,27.936,514782,0
2007-04-17,27.988,28.476,27.88,28.45,689733,0
2007-04-18,28.45,28.507,28.255,28.259,617868,0
2007-04-19,28.259,28.265,27.873,27.891,612834,0
2007-04-20,27.981,28.177,27.53,27.645,1286279,0
2007-04-23,27.605,28.362,27.587,28.292,1086813,0
2007-04-24,28.419,28.526,27.936,28.127,3839869,0
2007-04-25,28.259,28.334,27.719,27.963,608303,0
2007-04-26,27.936,28.069,27.697,27.74,1000848,0
2007-04-27,27.697,27.847,27.468,27.551,833456,0
2007-04-30,27.492,27.594,27.042,27.067,462565,0
2007-05-01,27.188,27.308,26.624,26.884,700310,0
2007-05-02,26.942,27.244,26.814,26.966,1313314,0
2007-05-03,26.255,26.274,24.955,25.933,3173872,0
2007-05-04,25.728,25.832,25.164,25.324,1702166,0
2007-05-07,25.255,25.335,25.056,25.112,1490279,0
2007-05-08,25.005,25.005,24.633,24.701,1172457,0
2007-05-09,24.628,24.943,24.628,24.715,1798877,0
2007-05-10,24.537,24.734,24.293,24.385,1335186,0
2007-05-11,24.385,24.709,24.385,24.569,968196,0
2007-05-14,24.569,24.726,24.485,24.5,1534102,0
2007-05-15,24.561,24.993,24.455,24.472,1658851,0
2007-05-16,24.479,24.701,24.372,24.455,1241702,0
2007-05-17,24.358,24.385,23.915,23.928,2890060,0
2007-05-18,23.877,23.915,23.148,23.46,2300193,0
2007-05-21,23.425,23.928,23.386,23.605,2012447,0
2007-05-22,23.737,23.847,23.376,23.623,2659196,0
2007-05-23,23.65,23.814,23.465,23.493,2111509,0
2007-05-24,23.46,23.472,22.539,22.699,2886029,0
2007-05-25,22.755,22.978,22.654,22.843,1706702,0
2007-05-29,23.528,23.826,23.439,23.694,1536453,0
2007-05-30,23.381,24.549,23.309,24.506,3263636,0
2007-05-31,24.513,24.671,24.272,24.441,2373937,0
2007-06-01,24.593,24.657,24.293,24.493,773010,0
2007-06-04,24.327,24.715,24.327,24.665,560786,0
2007-06-05,24.537,24.599,24.194,24.206,1075064,0
2007-06-06,24.214,24.513,23.971,24.358,1047527,0
2007-06-07,24.358,24.358,23.668,23.718,1065492,0
2007-06-08,23.508,24.124,23.472,24.056,821935,0
2007-06-11,24.056,24.15,23.668,23.668,786945,0
2007-06-12,23.672,23.87,23.294,23.524,1500856,0
2007-06-13,23.524,24.124,23.524,23.993,837987,0
2007-06-14,23.915,24.035,23.439,23.547,952156,0
2007-06-15,23.706,23.934,23.508,23.508,1287121,0
2007-06-18,23.58,23.63,22.868,22.914,1218344,0
2007-06-19,22.83,22.988,22.665,22.988,1026874,0
2007-06-20,23.143,23.143,22.125,22.197,1214252,0
2007-06-21,22.205,22.205,21.48,22.063,1314320,0
2007-06-22,21.924,22.045,21.71,21.917,701484,0
2007-06-25,22.14,22.14,21.734,21.791,1285355,0
2007-06-26,21.791,22.14,21.777,22.038,1173118,0
2007-06-27,21.734,22.386,21.58,22.221,1206699,0
2007-06-28,22.386,22.4,21.798,21.862,1038123,0
2007-06-29,22.007,22.125,21.227,21.475,1375268,0
2007-07-02,21.587,22.075,21.531,22.075,1124928,0
2007-07-03,22.075,22.197,21.703,22.052,650274,0
2007-07-05,22.248,22.589,22.045,22.19,654811,0
2007-07-06,22.075,22.183,21.771,22.012,623413,0
2007-07-09,21.976,21.988,21.595,21.71,920597,0
2007-07-10,21.587,21.688,21.036,21.127,1026369,0
2007-07-11,21.087,21.087,20.504,20.948,1434873,0
2007-07-12,21.127,21.289,21.005,21.289,678485,0
2007-07-13,21.371,21.531,21.131,21.518,810116,0
2007-07-16,21.563,21.727,21.339,21.41,887518,0
2007-07-17,21.386,21.45,20.97,21.01,956523,0
2007-07-18,20.847,21.169,20.593,21.099,1986257,0
2007-07-19,21.194,21.316,20.97,21.081,548196,0
2007-07-20,20.923,20.94,20.308,20.504,1078587,0
2007-07-23,20.523,20.668,20.325,20.325,874419,0
2007-07-24,20.251,20.425,19.927,20.002,942756,0
2007-07-25,20.337,20.369,19.614,19.901,922266,0
2007-07-26,19.785,19.785,18.923,19.343,1324304,0
2007-07-27,18.816,19.331,18.71,18.748,1424620,0
2007-07-30,18.91,19.208,18.544,18.906,1096004,0
2007-07-31,18.987,19.541,18.886,18.994,1487931,0
2007-08-01,18.823,19.096,18.295,19,2531260,0
2007-08-02,19,19.166,18.71,18.843,1106122,0
2007-08-03,18.791,19.952,17.802,17.872,1708886,0
2007-08-06,17.895,18.041,17.13,18.041,1549385,0
2007-08-07,18.164,18.386,17.51,18.074,1540646,0
2007-08-08,18.049,18.78,17.778,18.479,1926311,0
2007-08-09,16.888,18.956,16.888,17.985,1986084,0
2007-08-10,17.541,17.866,17.167,17.56,1519327,0
2007-08-13,17.929,18.285,17.802,17.882,1085134,0
2007-08-14,17.718,18.403,17.37,17.826,1783720,0
2007-08-15,17.833,18.403,17.439,17.568,1797198,0
2007-08-16,17.27,18.221,17.27,18.164,2689135,0
2007-08-17,18.644,20.251,18.425,18.868,1150116,0
2007-08-20,18.868,19.406,18.658,19.013,1460059,0
2007-08-21,18.91,19.52,18.816,19.355,938730,0
2007-08-22,19.374,19.629,19.103,19.266,966429,0
2007-08-23,19.476,19.577,19.192,19.26,1174459,0
2007-08-24,19.192,19.297,19.033,19.208,714915,0
2007-08-27,19.178,19.303,18.923,18.994,756728,0
2007-08-28,18.96,19.064,18.722,18.727,1000513,0
2007-08-29,18.823,19.26,18.748,19.234,705512,0
2007-08-30,19.089,19.52,19,19.412,751188,0
2007-08-31,19.652,19.927,19.406,19.629,1007905,0
2007-09-04,19.629,20.042,19.502,19.895,525522,0
2007-09-05,19.68,19.819,19.502,19.718,712402,0
2007-09-06,19.691,19.73,19.445,19.622,659679,0
2007-09-07,19.388,19.686,19.192,19.591,836307,0
2007-09-10,19.508,19.938,19.394,19.541,830263,0
2007-09-11,19.686,19.794,19.547,19.73,650108,0
2007-09-12,19.622,19.888,19.47,19.747,629958,0
2007-09-13,19.914,20.523,19.799,20.402,841347,0
2007-09-14,20.22,20.66,20.131,20.605,824219,0
2007-09-17,20.449,20.797,20.449,20.707,846047,0
2007-09-18,20.726,21.074,20.605,20.878,1858318,0
2007-09-19,20.993,21.386,20.738,20.999,1344541,0
2007-09-20,20.895,20.968,20.599,20.789,1179663,0
2007-09-21,20.847,21.061,20.804,20.993,751015,0
2007-09-24,20.968,21.19,20.839,20.94,1098736,0
2007-09-25,20.885,20.923,20.638,20.789,1165056,0
2007-09-26,20.542,20.605,20.237,20.465,1045847,0
2007-09-27,20.675,21.067,20.599,20.993,1456026,0
2007-09-28,20.993,20.993,20.775,20.878,846385,0
2007-10-01,20.847,21.271,20.847,21.213,376597,0
2007-10-02,21.143,21.45,21.087,21.398,598561,0
2007-10-03,21.403,21.455,20.993,21.295,798866,0
2007-10-04,21.285,21.512,21.15,21.512,699301,0
2007-10-05,21.512,21.815,21.41,21.798,655648,0
2007-10-08,21.678,21.81,21.379,21.41,537611,0
2007-10-09,21.379,21.924,21.24,21.872,861828,0
2007-10-10,21.862,22.165,21.727,21.938,828917,0
2007-10-11,22.102,22.109,21.678,21.955,792489,0
2007-10-12,22.125,22.146,21.48,21.518,510922,0
2007-10-15,21.443,21.62,20.87,20.986,519149,0
2007-10-16,20.804,20.864,20.51,20.701,929156,0
2007-10-17,20.968,20.968,20.275,20.465,1062972,0
2007-10-18,20.281,20.599,19.938,20.351,676972,0
2007-10-19,20.287,20.395,19.781,19.781,737078,0
2007-10-22,19.534,20.027,19.343,19.964,760922,0
2007-10-23,19.959,20.091,19.691,19.946,475995,0
2007-10-24,19.775,19.819,19.198,19.534,836477,0
2007-10-25,19.502,19.647,19.044,19.355,778046,0
2007-10-26,19.508,19.652,19.146,19.297,642551,0
2007-10-29,19.297,19.355,19.039,19.039,786781,0
2007-10-30,18.91,19.647,18.91,19.439,841180,0
2007-10-31,19.495,19.839,19.216,19.718,1426476,0
2007-11-01,19.571,19.591,19.241,19.331,1464422,0
2007-11-02,19.388,19.406,18.722,18.923,866867,0
2007-11-05,18.614,18.968,18.425,18.638,855723,0
2007-11-06,18.581,18.727,18.348,18.695,989499,0
2007-11-07,18.188,18.188,16.195,18.053,3498946,0
2007-11-08,17.788,18.175,17.788,18.105,2530654,0
2007-11-09,17.954,18.082,17.7,17.802,1570534,0
2007-11-12,17.802,18.144,17.574,17.802,1110991,0
2007-11-13,18.099,18.206,17.661,17.866,2023025,0
2007-11-14,17.895,18.295,17.455,17.51,1254546,0
2007-11-15,17.37,17.568,17.124,17.428,1135671,0
2007-11-16,17.496,17.496,16.806,17.033,1053070,0
2007-11-19,16.877,17.046,16.617,16.641,1001822,0
2007-11-20,16.699,17.117,16.413,16.728,1357975,0
2007-11-21,16.533,16.774,16.268,16.677,801722,0
2007-11-23,16.781,17.135,16.584,16.997,283750,0
2007-11-26,16.997,16.997,16.292,16.292,895912,0
2007-11-27,16.292,16.533,16.032,16.521,2039815,0
2007-11-28,16.692,17.142,16.692,16.997,1300295,0
2007-11-29,16.831,17.13,16.728,16.888,1167281,0
2007-11-30,17.124,17.41,16.951,17.198,1310845,0
2007-12-03,17.211,17.211,16.806,16.869,1277745,0
2007-12-04,16.888,16.888,16.235,16.235,1126137,0
2007-12-05,16.533,16.648,16.195,16.419,1051892,0
2007-12-06,16.437,16.684,16.331,16.648,1687390,0
2007-12-07,16.706,17.319,16.617,17.039,1161361,0
2007-12-10,16.907,17.339,16.781,17.092,634830,0
2007-12-11,17.142,17.312,16.262,16.318,850105,0
2007-12-12,16.8,16.864,15.9,16.134,1379629,0
2007-12-13,16.127,16.127,15.525,15.747,1026570,0
2007-12-14,15.48,16.057,15.48,15.568,808436,0
2007-12-17,15.485,15.485,15.024,15.069,1053236,0
2007-12-18,15.328,15.328,14.509,14.752,2022354,0
2007-12-19,14.816,14.94,14.637,14.859,1767456,0
2007-12-20,14.94,15.024,14.296,14.612,2354460,0
2007-12-21,14.819,14.859,14.624,14.796,1245145,0
2007-12-24,14.872,15.219,14.796,15.21,635166,0
2007-12-26,14.897,14.998,14.433,14.689,1445616,0
2007-12-27,14.517,14.695,14.213,14.288,1153914,0
2007-12-28,14.334,14.391,13.964,14.226,1096827,0
2007-12-31,14.296,14.455,14.056,14.238,1459582,0
2008-01-02,14.318,14.447,14.142,14.34,1195431,0
2008-01-03,14.455,14.498,13.736,13.763,1291989,0
2008-01-04,13.7,13.794,13.179,13.217,1663459,0
2008-01-07,13.344,13.642,13.079,13.548,1722050,0
2008-01-08,13.717,13.964,13.229,13.242,1690450,0
2008-01-09,13.362,13.376,12.678,13.33,2597242,0
2008-01-10,13.154,13.501,12.893,13.21,3631680,0
2008-01-11,13.102,13.38,12.673,13.147,2002572,0
2008-01-14,13.312,13.318,12.841,13.028,1625556,0
2008-01-15,12.906,13.229,12.657,13.052,2070709,0
2008-01-16,13.102,13.59,12.968,13.355,2529433,0
2008-01-17,13.344,13.649,13.165,13.457,1828930,0
2008-01-18,13.566,13.649,12.957,13.229,1756291,0
2008-01-22,12.595,13.912,12.576,13.748,1786104,0
2008-01-23,13.521,15.225,13.51,15.107,2439105,0
2008-01-24,15.284,15.284,14.396,14.892,2146437,0
2008-01-25,15.15,15.377,14.715,14.903,2655340,0
2008-01-28,14.948,15.596,14.683,15.596,889198,0
2008-01-29,15.709,15.95,15.315,15.722,1470119,0
2008-01-30,15.76,16.038,15.341,15.41,1372819,0
2008-01-31,15.297,15.97,15.125,15.849,1200296,0
2008-02-01,15.982,16.285,15.765,16.285,1198318,0
2008-02-04,16.348,16.355,15.786,16.338,1240327,0
2008-02-05,14.296,15.829,13.901,14.644,5987511,0
2008-02-06,14.637,14.847,14.318,14.56,1473423,0
2008-02-07,14.396,14.651,14.308,14.644,1774180,0
2008-02-08,14.656,14.656,13.063,14.142,1710053,0
2008-02-11,13.261,14.061,13.261,13.912,1657945,0
2008-02-12,13.817,14.3,13.692,14.199,1600169,0
2008-02-13,14.232,14.262,13.711,13.976,1509002,0
2008-02-14,13.933,14.04,13.4,13.611,983216,0
2008-02-15,13.477,13.654,13.324,13.445,2087207,0
2008-02-19,13.559,13.668,13.102,13.159,1574953,0
2008-02-20,13.133,13.477,12.999,13.47,2571318,0
2008-02-21,13.553,13.717,13.028,13.032,1114668,0
2008-02-22,13.154,13.154,12.849,13.141,1215090,0
2008-02-25,13.185,13.711,13.028,13.59,2078653,0
2008-02-26,13.532,14.04,13.388,13.87,2529986,0
2008-02-27,13.845,14.213,13.807,14.027,1560654,0
2008-02-28,14.085,14.085,13.807,13.912,1779395,0
2008-02-29,13.875,14.169,13.763,13.908,1124883,0
2008-03-03,14.009,14.346,13.685,14.34,1551780,0
2008-03-04,14.34,14.415,13.976,14.314,1877283,0
2008-03-05,14.308,14.53,14.238,14.3,1389776,0
2008-03-06,14.283,14.283,13.662,13.662,1193097,0
2008-03-07,13.477,13.953,13.413,13.895,1607461,0
2008-03-10,14.027,14.027,13.394,13.432,1943682,0
2008-03-11,13.856,13.997,13.261,13.946,3391159,0
2008-03-12,13.953,14.255,13.685,13.742,1014029,0
2008-03-13,13.394,13.863,13.261,13.7,1436519,0
2008-03-14,13.946,13.946,13.185,13.532,1574465,0
2008-03-17,13.445,14.04,13.133,13.884,1943628,0
2008-03-18,14.118,14.624,14.056,14.351,2450032,0
2008-03-19,14.47,14.752,14.238,14.296,1845332,0
2008-03-20,14.296,15.061,14.296,15.05,1964557,0
2008-03-24,15.099,15.9,15.099,15.677,1422669,0
2008-03-25,15.506,15.793,15.485,15.654,2166295,0
2008-03-26,15.671,15.76,15.336,15.405,1647268,0
2008-03-27,15.321,15.341,14.441,14.53,2042554,0
2008-03-28,14.637,14.637,14.015,14.056,2828203,0
2008-03-31,14.118,14.523,13.97,14.015,2029757,0
2008-04-01,14.262,14.777,14.056,14.758,2022679,0
2008-04-02,14.816,15.165,14.726,15.075,1166840,0
2008-04-03,15.05,15.41,14.892,15.372,1213481,0
2008-04-04,15.321,15.559,15.119,15.393,1477362,0
2008-04-07,15.607,15.607,15.061,15.247,980202,0
2008-04-08,15.284,15.284,14.777,14.777,1291108,0
2008-04-09,14.885,14.991,14.403,14.441,822435,0
2008-04-10,14.47,14.816,14.194,14.53,1029851,0
2008-04-11,14.245,14.503,14.142,14.205,1069732,0
2008-04-14,14.288,14.548,14.162,14.269,863325,0
2008-04-15,14.415,14.465,14.085,14.3,961098,0
2008-04-16,14.503,14.683,14.34,14.662,1218602,0
2008-04-17,14.517,14.632,14.391,14.509,1043539,0
2008-04-18,14.587,14.675,14.314,14.478,1524977,0
2008-04-21,14.47,14.509,14.194,14.194,1766028,0
2008-04-22,14.238,14.296,13.997,14.199,1559436,0
2008-04-23,14.262,14.745,14.262,14.707,2122494,0
2008-04-24,14.675,15.138,14.651,15.081,1400972,0
2008-04-25,14.991,15.438,14.991,15.17,1546961,0
2008-04-28,15.284,15.41,15.075,15.17,1695293,0
2008-04-29,14.973,15.241,14.878,15.012,1059837,0
2008-04-30,14.94,15.219,14.53,14.587,1919631,0
2008-05-01,14.726,15.399,14.612,15.336,2247203,0
2008-05-02,16.064,16.096,15.802,15.873,1488062,0
2008-05-05,15.809,16.153,15.799,15.956,1405487,0
2008-05-06,15.893,16.241,15.793,16.229,1287344,0
2008-05-07,16.229,16.229,15.786,15.802,1288172,0
2008-05-08,16,16,15.441,15.588,1113410,0
2008-05-09,15.564,15.734,15.462,15.542,989886,0
2008-05-12,15.55,16.089,15.55,16.089,769853,0
2008-05-13,16.038,16.186,15.919,16.096,567943,0
2008-05-14,16.318,16.318,15.994,16.134,663886,0
2008-05-15,16.153,16.407,16.038,16.4,563569,0
2008-05-16,16.241,16.268,15.975,16.084,753323,0
2008-05-19,16.19,16.386,16.089,16.211,630377,0
2008-05-20,16.195,16.254,15.919,15.95,530449,0
2008-05-21,16.057,16.146,15.645,15.645,971790,0
2008-05-22,15.685,15.728,15.438,15.532,853582,0
2008-05-23,15.462,15.512,15.271,15.284,1093250,0
2008-05-27,15.279,15.512,15.188,15.512,864973,0
2008-05-28,15.537,15.69,15.43,15.69,914929,0
2008-05-29,15.69,15.765,15.493,15.728,744533,0
2008-05-30,15.76,15.779,15.48,15.671,754464,0
2008-06-02,15.677,15.677,15.315,15.367,770286,0
2008-06-03,15.55,15.638,15.289,15.441,532684,0
2008-06-04,15.423,15.747,15.336,15.574,572041,0
2008-06-05,15.69,15.9,15.568,15.9,537237,0
2008-06-06,15.671,15.709,15.203,15.252,1007286,0
2008-06-09,15.405,15.469,14.7,14.726,927298,0
2008-06-10,14.683,14.998,14.478,14.832,1224151,0
2008-06-11,14.847,14.991,14.617,14.826,1017687,0
2008-06-12,14.832,15.157,14.832,15.038,949380,0
2008-06-13,15.182,15.341,14.872,15.341,561656,0
2008-06-16,15.252,15.542,15.157,15.362,684184,0
2008-06-17,15.709,15.709,15.264,15.264,1494254,0
2008-06-18,15.131,15.271,15.012,15.188,1088659,0
2008-06-19,15.138,15.385,15.061,15.321,1470860,0
2008-06-20,14.816,15.225,14.796,14.998,1686422,0
2008-06-23,15.087,15.17,14.637,14.7,1528811,0
2008-06-24,14.695,15.005,14.346,14.707,1042815,0
2008-06-25,14.738,15.145,14.738,15.005,1666776,0
2008-06-26,14.56,14.56,13.705,13.748,2874556,0
2008-06-27,13.748,13.807,13.337,13.553,1776465,0
2008-06-30,13.494,13.621,13.33,13.606,1754205,0
2008-07-01,13.425,13.566,13.198,13.532,1967811,0
2008-07-02,13.464,13.521,13.133,13.141,2259434,0
2008-07-03,13.318,13.362,13.038,13.063,965742,0
2008-07-07,13.159,13.21,12.704,12.722,2081227,0
2008-07-08,12.635,13.477,12.392,13.394,2923716,0
2008-07-09,13.394,13.4,12.209,12.251,2447253,0
2008-07-10,12.265,12.704,12.183,12.492,1796456,0
2008-07-11,12.241,12.673,12.093,12.444,2435039,0
2008-07-14,12.747,12.805,11.453,11.549,3703503,0
2008-07-15,11.327,11.993,11.13,11.599,3114231,0
2008-07-16,11.657,12.203,11.624,12.093,3302773,0
2008-07-17,11.566,12.476,11.566,12.296,2761863,0
2008-07-18,12.361,12.576,12.106,12.392,1999010,0
2008-07-21,12.545,12.657,12.361,12.449,2361664,0
2008-07-22,12.235,12.74,11.973,12.704,2299379,0
2008-07-23,12.704,13.559,12.646,13.274,2727658,0
2008-07-24,13.355,13.355,12.023,12.138,2085402,0
2008-07-25,12.247,12.507,12.03,12.203,1535686,0
2008-07-28,12.093,12.328,11.764,11.796,2014112,0
2008-07-29,11.776,12.492,11.776,12.385,2314563,0
2008-07-30,12.476,12.476,11.776,12.241,1624525,0
2008-07-31,11.924,11.987,11.466,11.566,3004590,0
2008-08-01,11.555,11.776,11.306,11.739,1643309,0
2008-08-04,11.7,11.828,11.408,11.441,2369116,0
2008-08-05,11.549,11.783,11.466,11.714,4060695,0
2008-08-06,11.771,12.722,11.664,12.507,3278895,0
2008-08-07,12.291,13.116,12.162,12.355,2816518,0
2008-08-08,12.334,13.4,12.334,13.185,2319651,0
2008-08-11,13.038,13.711,12.95,13.249,1859730,0
2008-08-12,13.086,13.094,11.841,12.81,2083853,0
2008-08-13,12.772,12.831,12.278,12.755,1480744,0
2008-08-14,12.595,12.968,12.576,12.836,1134939,0
2008-08-15,12.855,13.086,12.531,12.74,1574518,0
2008-08-18,12.715,12.74,12.334,12.514,1338456,0
2008-08-19,12.196,12.635,12.013,12.158,1395433,0
2008-08-20,12.241,12.454,11.973,12.151,1633678,0
2008-08-21,11.962,12.1,11.864,11.993,976804,0
2008-08-22,12.106,12.438,12.1,12.328,1404158,0
2008-08-25,12.241,12.247,11.993,12.023,1298307,0
2008-08-26,12.146,12.406,12.013,12.334,1081361,0
2008-08-27,12.334,12.469,12.158,12.334,1252926,0
2008-08-28,12.43,13.045,12.355,13.006,1361357,0
2008-08-29,12.799,13.141,12.708,12.919,1011132,0
2008-09-02,13.159,13.261,12.868,13.127,1455124,0
2008-09-03,13.057,13.154,12.722,13.154,2162161,0
2008-09-04,12.983,13.242,12.816,12.836,1536408,0
2008-09-05,12.678,12.772,12.316,12.514,2908734,0
2008-09-08,12.975,13.292,12.673,13.086,3147656,0
2008-09-09,12.983,13.147,12.708,12.81,2906718,0
2008-09-10,12.893,12.968,12.501,12.736,1348698,0
2008-09-11,12.595,13.006,12.531,12.968,1497484,0
2008-09-12,12.805,13.351,12.642,13.242,1313036,0
2008-09-15,12.786,13.249,12.361,12.361,2070365,0
2008-09-16,12.309,13.159,12.189,13.116,2369407,0
2008-09-17,12.777,13.086,12.366,12.538,2785030,0
2008-09-18,12.568,12.777,11.676,12.747,5497563,0
2008-09-19,13.094,13.863,12.873,13.812,3242304,0
2008-09-22,13.668,13.717,12.341,12.372,1722942,0
2008-09-23,12.557,12.649,12.131,12.278,1984704,0
2008-09-24,12.278,12.341,11.853,12.013,2552118,0
2008-09-25,12.151,12.449,11.833,12.355,1599238,0
2008-09-26,11.892,12.678,11.664,12.649,1123472,0
2008-09-29,12.278,12.372,11.105,11.301,1806836,0
2008-09-30,11.973,12.501,11.327,11.962,1457467,0
2008-10-01,11.847,11.924,11.314,11.796,1909969,0
2008-10-02,11.585,11.696,10.454,10.541,1928947,0
2008-10-03,10.909,10.921,8.3078,8.7012,5316687,0
2008-10-06,8.2433,9.817,8.0675,8.3909,4521121,0
2008-10-07,8.6363,9.817,5.2512,5.3715,9139043,0
2008-10-08,5.3715,6.9,5.3019,6.437,7130870,0
2008-10-09,6.4625,7.0525,6.0184,6.0184,5524485,0
2008-10-10,5.543,7.0268,5.543,6.8493,4959059,0
2008-10-13,7.0907,7.3575,6.7605,6.9956,3809141,0
2008-10-14,7.3884,7.452,6.3295,6.9,4341513,0
2008-10-15,7.0654,7.0654,5.4983,5.6697,3697093,0
2008-10-16,5.8789,5.9551,5.0607,5.625,5032416,0
2008-10-17,5.3587,5.9171,5.1244,5.7775,2783658,0
2008-10-20,6.0123,6.1833,5.4096,5.9043,2753511,0
2008-10-21,5.6633,6.1011,5.4288,5.4288,2055581,0
2008-10-22,5.4159,5.53,4.8327,4.9212,3975456,0
2008-10-23,5.0292,5.0799,4.1729,4.6484,3751376,0
2008-10-24,4.2871,4.8071,3.6973,4.1603,4924365,0
2008-10-27,4.1666,4.5853,3.8686,3.9447,3847298,0
2008-10-28,4.1346,4.4648,3.6467,4.3569,5318059,0
2008-10-29,4.2681,4.8134,4.2428,4.4963,3171660,0
2008-10-30,4.769,4.9595,4.4838,4.9403,1609102,0
2008-10-31,4.8895,5.4983,4.7943,5.4983,2425921,0
2008-11-03,5.5618,5.7775,5.2702,5.3273,1590683,0
2008-11-04,5.4796,5.9171,5.099,5.9171,2624532,0
2008-11-05,5.7269,5.86,4.509,4.5282,4840754,0
2008-11-06,4.5725,4.6804,3.9003,4.1603,3291595,0
2008-11-07,4.249,4.4648,3.9702,4.3822,2960804,0
2008-11-10,4.4712,4.5156,3.7862,3.8938,2774761,0
2008-11-11,3.6719,3.7354,3.2786,3.3551,4004321,0
2008-11-12,3.3931,3.5707,3.1265,3.1834,4149540,0
2008-11-13,3.2786,3.7035,3.2532,3.621,6084967,0
2008-11-14,3.4943,3.71,2.5938,2.8916,6191406,0
2008-11-17,2.9362,2.9553,2.1181,2.283,7368535,0
2008-11-18,2.3022,2.4863,2.1118,2.3403,4823403,0
2008-11-19,2.3907,2.3907,1.9724,2.0104,4202035,0
2008-11-20,2.0231,2.429,1.8074,1.9533,7663147,0
2008-11-21,2.0738,2.1436,1.5092,2.0168,8555401,0
2008-11-24,2.0042,2.188,1.8201,2.1055,8406811,0
2008-11-25,2.1118,2.3847,1.9342,2.1307,6265605,0
2008-11-26,2.0865,2.41,1.9976,2.3593,3928327,0
2008-11-28,2.4033,2.524,2.2958,2.4227,1818997,0
2008-12-01,2.3212,2.5622,1.8201,1.9216,8171974,0
2008-12-02,1.9976,2.2323,1.9089,2.1501,6075365,0
2008-12-03,2.1816,2.2643,1.9342,2.2643,4102561,0
2008-12-04,2.1816,2.6319,2.1245,2.3338,5470769,0
2008-12-05,2.2703,2.7714,2.2195,2.4987,5701392,0
2008-12-08,2.6509,3.0887,2.5368,3.0887,4443311,0
2008-12-09,2.9616,3.71,2.9616,2.9998,5396858,0
2008-12-10,3.1707,3.4563,3.0823,3.4373,2699497,0
2008-12-11,3.45,3.45,2.9049,2.9298,6200729,0
2008-12-12,2.7588,3.6149,2.746,3.5326,6230843,0
2008-12-15,3.6277,3.6277,3.1265,3.2597,3048620,0
2008-12-16,3.3358,3.9763,3.2027,3.8938,7066549,0
2008-12-17,3.5895,4.5853,3.3358,4.2681,4631342,0
2008-12-18,4.1729,4.3759,3.8686,3.9447,6414595,0
2008-12-19,4.0272,4.5282,3.8813,4.4522,4354970,0
2008-12-22,4.5028,4.7311,4.2808,4.6169,6731689,0
2008-12-23,4.6675,4.8265,4.4963,4.7438,3943482,0
2008-12-24,4.8071,4.8389,4.6232,4.8389,1038830,0
2008-12-26,4.6993,4.7504,4.0526,4.4712,4427062,0
2008-12-29,4.338,4.4522,3.7035,3.7417,5309164,0
2008-12-30,3.8938,3.9003,3.5136,3.6467,3812564,0
2008-12-31,3.6149,3.8938,3.4817,3.8686,3834936,0
2009-01-02,3.8686,3.9511,3.5895,3.9128,2976007,0
2009-01-05,3.9318,4.6169,3.7797,4.4522,5112192,0
2009-01-06,4.5787,5.3019,4.4141,5.1812,5624599,0
2009-01-07,5.1114,5.156,4.8071,4.934,4742605,0
2009-01-08,4.5853,4.9722,4.509,4.9722,4956609,0
2009-01-09,4.8705,5.1434,4.6993,4.7248,6975537,0
2009-01-12,4.6613,4.6993,3.7291,3.8622,3973948,0
2009-01-13,3.8622,4.1414,3.7735,3.9128,5705103,0
2009-01-14,3.7606,3.8114,3.5136,3.5707,7102769,0
2009-01-15,3.5326,3.577,3.0252,3.2532,5268104,0
2009-01-16,3.4245,3.6719,3.2153,3.374,4362966,0
2009-01-20,3.3551,3.3551,2.7588,2.8412,6359460,0
2009-01-21,2.9743,3.3675,2.7905,3.3612,5019778,0
2009-01-22,3.1518,3.2915,2.8791,2.9362,5092846,0
2009-01-23,2.8603,2.9998,2.7778,2.9491,2616982,0
2009-01-26,2.9806,3.006,2.4544,2.5811,4984971,0
2009-01-27,2.6066,2.9682,2.524,2.5749,3231688,0
2009-01-28,2.5938,3.0568,2.5622,3.0504,4706937,0
2009-01-29,2.8855,2.9616,2.6573,2.6573,3241355,0
2009-01-30,2.6256,2.7905,2.4227,2.4227,3554423,0
2009-02-02,2.4924,2.6699,2.3022,2.6509,2817434,0
2009-02-03,2.6509,2.7778,2.3467,2.41,2949820,0
2009-02-04,2.41,2.6066,2.2958,2.3086,2943148,0
2009-02-05,2.7714,2.835,2.4734,2.6762,4198319,0
2009-02-06,2.6952,2.9049,2.5558,2.8603,3691336,0
2009-02-09,2.8916,3.158,2.7905,3.0823,3353400,0
2009-02-10,2.9743,3.1707,2.8916,2.9553,4626271,0
2009-02-11,2.9298,3.0823,2.5368,2.7143,2841124,0
2009-02-12,2.6256,2.6573,2.41,2.5495,2653096,0
2009-02-13,2.378,2.6762,2.3657,2.3657,3188771,0
2009-02-17,2.3022,2.4351,2.0042,2.0104,3610368,0
2009-02-18,2.0803,2.137,1.9089,2.0104,3042942,0
2009-02-19,2.1307,2.1753,1.9025,1.9025,3343681,0
2009-02-20,1.8645,2.1753,1.7946,2.1753,5661166,0
2009-02-23,2.2323,2.283,1.8391,1.8519,3204748,0
2009-02-24,1.9089,2.2195,1.7946,2.2195,5564962,0
2009-02-25,2.2133,2.226,1.947,2.0611,3556992,0
2009-02-26,2.1307,2.188,1.9089,1.9153,2776686,0
2009-02-27,1.9089,1.9785,1.8074,1.8454,2866753,0
2009-03-02,1.8454,2.0042,1.56,1.6174,4978523,0
2009-03-03,1.6362,1.7063,1.4587,1.465,4976051,0
2009-03-04,1.5473,1.7883,1.5284,1.5982,3988575,0
2009-03-05,1.6615,1.7503,1.4079,1.4206,6292657,0
2009-03-06,1.4587,1.5092,1.1859,1.2429,5316225,0
2009-03-09,1.2746,1.4903,1.2366,1.281,6121287,0
2009-03-10,1.338,1.8772,1.3128,1.8772,7185508,0
2009-03-11,1.8962,1.9153,1.465,1.4778,4784298,0
2009-03-12,1.5092,1.6933,1.2177,1.6489,4714892,0
2009-03-13,1.6742,1.8138,1.5729,1.6869,2645395,0
2009-03-16,1.7063,1.7821,1.5793,1.5793,4119369,0
2009-03-17,1.5793,1.6742,1.4969,1.6742,4168747,0
2009-03-18,1.6174,1.8962,1.5409,1.8962,3830975,0
2009-03-19,1.9342,1.9848,1.6615,1.6742,3653804,0
2009-03-20,1.6742,1.6742,1.3128,1.3128,5380701,0
2009-03-23,1.3952,1.6489,1.3952,1.6489,6790977,0
2009-03-24,1.5919,1.6997,1.4462,1.4523,4546054,0
2009-03-25,1.6869,1.7757,1.4587,1.6869,5191396,0
2009-03-26,1.7063,1.7757,1.5857,1.6299,3768712,0
2009-03-27,1.5857,1.6299,1.4271,1.4462,3523393,0
2009-03-30,1.3318,1.4142,1.2999,1.3064,4204992,0
2009-03-31,1.3318,1.5092,1.3128,1.4969,4741573,0
2009-04-01,1.4523,1.5284,1.3699,1.5284,3750922,0
2009-04-02,1.6362,1.6869,1.5537,1.6489,5520430,0
2009-04-03,1.7063,1.9025,1.5919,1.9025,4595124,0
2009-04-06,1.8962,2.1563,1.801,2.137,4386239,0
2009-04-07,2.0358,2.1307,1.8645,1.8711,4742782,0
2009-04-08,1.8901,1.9976,1.8711,1.9533,2616197,0
2009-04-09,2.0042,2.41,2.0042,2.3657,7562901,0
2009-04-13,2.3467,2.7207,2.2195,2.6381,4057292,0
2009-04-14,2.6445,2.6637,2.2703,2.2894,6732151,0
2009-04-15,2.4671,2.8539,2.3593,2.8158,5939885,0
2009-04-16,2.7968,3.2978,2.5305,3.1518,6351952,0
2009-04-17,3.1707,4.2808,3.0823,3.7291,8355427,0
2009-04-20,3.5008,3.6593,2.7207,2.7207,8924608,0
2009-04-21,2.8158,3.4881,2.5368,3.374,9071577,0
2009-04-22,3.2408,3.9003,3.1772,3.7735,7651741,0
2009-04-23,3.8686,4.3188,3.6848,4.3188,6200242,0
2009-04-24,4.6042,5.1812,4.4457,4.9976,14942501,0
2009-04-27,4.9848,4.9848,4.262,4.3569,8050097,0
2009-04-28,4.0906,4.9022,3.9066,4.3633,5632542,0
2009-04-29,4.4902,4.9212,4.4396,4.9212,5023753,0
2009-04-30,4.9467,5.1114,4.6422,5.0355,5755284,0
2009-05-01,4.9911,5.1179,4.395,4.4774,5381015,0
2009-05-04,4.5536,4.5915,4.1478,4.5156,8929995,0
2009-05-05,4.3759,4.5853,4.2554,4.3822,4948075,0
2009-05-06,4.3061,4.7059,4.1285,4.6297,7537592,0
2009-05-07,4.7374,4.8643,4.2238,4.2745,7935770,0
2009-05-08,4.4011,5.099,4.3887,5.0672,7294526,0
2009-05-11,4.7504,5.2449,4.7504,5.0165,5564799,0
2009-05-12,5.0228,5.0228,4.1223,4.3569,5095121,0
2009-05-13,4.4522,4.4522,3.7542,3.7928,4661234,0
2009-05-14,3.653,4.1729,3.5008,4.0651,4421560,0
2009-05-15,4.0841,4.1729,3.5195,3.6783,4739321,0
2009-05-18,3.7989,4.1855,3.71,4.1034,5737852,0
2009-05-19,4.1855,4.262,3.9195,4.0651,4006292,0
2009-05-20,4.1223,4.2173,3.9318,3.9955,4220616,0
2009-05-21,3.8938,4.1793,3.8114,4.116,5796827,0
2009-05-22,4.0906,4.1223,3.7928,3.856,2112098,0
2009-05-26,3.8622,4.2046,3.71,4.1346,4819323,0
2009-05-27,4.1666,4.1729,3.7735,3.8114,3919833,0
2009-05-28,3.8686,4.0587,3.7417,3.8813,2814175,0
2009-05-29,3.9128,3.9511,3.8053,3.9511,2817921,0
2009-06-01,4.0334,4.4076,3.9511,4.2364,3944262,0
2009-06-02,3.8876,4.1285,3.8622,4.0077,4164264,0
2009-06-03,3.8876,4.0272,3.8053,3.8876,2177134,0
2009-06-04,3.9003,4.6866,3.8686,4.598,6350698,0
2009-06-05,4.6675,4.7565,4.3569,4.6675,3569376,0
2009-06-08,4.5536,4.9086,4.4522,4.7943,2918056,0
2009-06-09,4.3441,4.3759,4.0779,4.1666,11658523,0
2009-06-10,4.116,4.1855,3.8114,3.8686,30953602,0
2009-06-11,3.8497,3.9702,3.8053,3.8114,11394032,0
2009-06-12,3.837,3.989,3.8114,3.9702,4157593,0
2009-06-15,3.8938,3.9636,3.7542,3.767,5737076,0
2009-06-16,3.8178,3.8938,3.4881,3.6085,7769700,0
2009-06-17,3.5895,3.6401,3.3041,3.3551,6754107,0
2009-06-18,3.3484,3.3804,3.1265,3.2344,8341007,0
2009-06-19,3.2726,3.5136,3.2597,3.4881,11749555,0
2009-06-22,3.3992,3.4753,3.095,3.133,7874268,0
2009-06-23,3.1834,3.2597,3.095,3.1964,4788003,0
2009-06-24,3.2662,3.4753,3.2344,3.3358,5294097,0
2009-06-25,3.2216,3.374,3.2027,3.2915,4217538,0
2009-06-26,3.2092,3.71,3.2027,3.5388,18832477,0
2009-06-29,3.5515,3.5515,3.3675,3.4056,4631136,0
2009-06-30,3.4245,3.5008,3.3234,3.4182,3424401,0
2009-07-01,3.6593,3.71,3.4688,3.5578,4583604,0
2009-07-02,3.4688,3.5261,3.2092,3.2092,4809111,0
2009-07-06,3.3234,3.3551,3.1392,3.228,4778402,0
2009-07-07,3.3551,3.374,2.9362,2.9426,5020339,0
2009-07-08,2.9806,3.006,2.6003,2.8097,8193491,0
2009-07-09,2.911,2.911,2.746,2.8223,3556204,0
2009-07-10,2.7778,2.8097,2.6699,2.7905,2289664,0
2009-07-13,2.8097,3.1142,2.727,3.0887,4510727,0
2009-07-14,3.095,3.1834,2.9236,3.1834,2653376,0
2009-07-15,3.2532,3.4436,3.2153,3.3675,5086435,0
2009-07-16,3.3296,3.3675,3.133,3.2978,3608725,0
2009-07-17,3.2786,3.3169,3.0887,3.1645,3779531,0
2009-07-20,3.1707,3.3234,3.1392,3.2344,3877144,0
2009-07-21,3.2849,3.3041,3.044,3.1456,2873648,0
2009-07-22,3.1012,3.228,3.0504,3.1772,3824847,0
2009-07-23,3.1834,3.3931,3.1074,3.2978,4484470,0
2009-07-24,3.2532,3.374,3.1772,3.3169,3609911,0
2009-07-27,3.3041,3.5195,3.2726,3.4626,4731034,0
2009-07-28,3.4182,3.4817,3.3868,3.4307,4279001,0
2009-07-29,3.4119,3.5707,3.3612,3.545,5743497,0
2009-07-30,3.5643,3.6783,3.4943,3.6655,5966106,0
2009-07-31,3.5895,3.8053,3.5895,3.767,3696839,0
2009-08-03,3.8304,3.9128,3.7735,3.8178,2851123,0
2009-08-04,3.7735,4.0587,3.6973,3.9702,5663065,0
2009-08-05,4.1223,4.9786,4.1223,4.7565,18657267,0
2009-08-06,4.7816,5.0607,4.6613,4.7565,9250280,0
2009-08-07,4.8705,5.581,4.8705,5.1877,12904408,0
2009-08-10,5.2005,5.4478,4.9848,5.0481,5922780,0
2009-08-11,4.9786,4.9786,4.6675,4.8452,3941993,0
2009-08-12,4.8265,5.1434,4.8265,5.0736,4944405,0
2009-08-13,5.2067,5.3715,5.0862,5.1686,4364410,0
2009-08-14,5.1369,5.1496,4.8265,5.1244,3382767,0
2009-08-17,4.9151,4.9151,4.5787,4.6422,4126892,0
2009-08-18,4.674,4.8833,4.6297,4.6929,2690755,0
2009-08-19,4.5282,4.7438,4.5217,4.6675,2524159,0
2009-08-20,4.6613,5.0419,4.6484,4.9848,3828812,0
2009-08-21,5.0292,5.3652,4.9911,5.1369,4232825,0
2009-08-24,5.1877,5.3145,5.1179,5.1812,2833412,0
2009-08-25,5.1622,5.4349,5.1114,5.3526,4740177,0
2009-08-26,5.3652,5.4224,5.1812,5.4096,2493217,0
2009-08-27,5.3779,5.625,5.2637,5.5365,6290611,0
2009-08-28,5.6125,5.8217,5.5618,5.7838,7130169,0
2009-08-31,5.6316,5.9867,5.5556,5.9424,22335402,0
2009-09-01,5.9295,5.9742,5.384,5.4224,7417415,0
2009-09-02,5.2637,5.3715,5.0862,5.1434,7608612,0
2009-09-03,5.2131,5.3587,5.0103,5.1877,6708037,0
2009-09-04,5.1877,5.2255,4.9722,5.1306,3844357,0
2009-09-08,5.1369,5.3398,5.1244,5.2955,3920463,0
2009-09-09,5.2955,5.4922,5.232,5.4796,5561648,0
2009-09-10,5.4859,5.6125,5.4224,5.5999,5295853,0
2009-09-11,5.6316,5.6887,5.5683,5.6125,4301694,0
2009-09-14,5.5238,6.0502,5.4922,5.9679,5004084,0
2009-09-15,5.9489,6.3927,5.9489,6.2341,7003217,0
2009-09-16,6.2912,6.8746,6.2469,6.7353,7676009,0
2009-09-17,6.7034,7.0839,6.2214,6.4178,6066010,0
2009-09-18,6.4498,6.6844,6.2469,6.6338,4947604,0
2009-09-21,6.4751,6.5383,6.1517,6.4815,5701758,0
2009-09-22,6.5512,6.8681,6.4498,6.7796,5054186,0
2009-09-23,6.6971,6.8049,6.2532,6.2657,3973916,0
2009-09-24,6.342,6.4877,5.7077,5.9107,4856505,0
2009-09-25,5.7269,5.9107,5.5999,5.8344,4950566,0
2009-09-28,5.8217,5.9742,5.7142,5.9679,5914591,0
2009-09-29,5.9867,6.3295,5.898,6.1263,5615601,0
2009-09-30,6.1581,6.3229,5.809,6.1517,7175889,0
2009-10-01,6.1517,6.1961,5.6442,5.6569,5467799,0
2009-10-02,5.5556,5.6442,5.2197,5.384,4153844,0
2009-10-05,5.3652,5.9295,5.3461,5.7903,6370923,0
2009-10-06,5.8789,6.2275,5.6887,5.8536,4130579,0
2009-10-07,5.8217,5.9805,5.7458,5.8217,2370684,0
2009-10-08,5.9551,6.1325,5.9043,6.0502,3046720,0
2009-10-09,6.0375,6.1771,5.9614,6.1517,2339756,0
2009-10-12,6.139,6.2275,6.0058,6.0883,1972140,0
2009-10-13,6.0693,6.1708,5.8217,5.9171,2724416,0
2009-10-14,6.0438,6.2405,5.9931,6.2405,3653628,0
2009-10-15,6.1643,6.2341,6.0819,6.1833,2677331,0
2009-10-16,6.0567,6.1453,5.86,5.9233,3851757,0
2009-10-19,5.9489,6.1263,5.8851,6.1263,2734152,0
2009-10-20,6.1263,6.139,5.771,5.8851,3557323,0
2009-10-21,5.8344,6.139,5.8344,5.8474,4655405,0
2009-10-22,5.8474,6.0251,5.6442,6.0123,3511991,0
2009-10-23,6.0375,6.0375,5.7142,5.7649,2615694,0
2009-10-26,5.7966,6.0251,5.7077,5.9043,6091625,0
2009-10-27,5.9551,5.9551,5.5174,5.53,4267922,0
2009-10-28,5.5174,5.6063,5.1179,5.1244,5017389,0
2009-10-29,5.2131,5.695,5.1244,5.5683,4127562,0
2009-10-30,5.4983,5.5111,4.9976,5.1749,5982207,0
2009-11-02,5.2255,5.3652,4.8199,5.0481,4891228,0
2009-11-03,4.9022,5.232,4.9022,5.2131,5528244,0
2009-11-04,5.2637,5.9614,5.0355,5.0544,9069940,0
2009-11-05,5.1434,5.3587,5.0926,5.3273,4274201,0
2009-11-06,5.2067,5.3779,5.1051,5.2767,2424571,0
2009-11-09,5.3906,5.6442,5.2955,5.6442,4983667,0
2009-11-10,5.5747,5.6697,5.4543,5.5556,2421766,0
2009-11-11,5.6188,5.8409,5.6188,5.8344,4349507,0
2009-11-12,5.8409,5.8851,5.7583,5.771,3523614,0
2009-11-13,5.8409,6.0123,5.771,5.9679,3173562,0
2009-11-16,5.9679,6.2153,5.9171,6.1134,3256000,0
2009-11-17,6.0375,6.2532,5.9679,6.1898,4444734,0
2009-11-18,6.1833,6.342,6.1517,6.3037,2420166,0
2009-11-19,6.2153,6.2532,6.0946,6.1833,4073990,0
2009-11-20,6.0946,6.2405,6.0628,6.0628,3136112,0
2009-11-23,6.2532,6.3356,5.9805,6.0693,2766339,0
2009-11-24,6.0883,6.1073,5.771,5.8156,2294217,0
2009-11-25,5.8725,5.9742,5.8282,5.8282,1361667,0
2009-11-27,5.5937,5.7903,5.5618,5.5999,1397100,0
2009-11-30,5.6442,5.9171,5.53,5.8725,4660369,0
2009-12-01,5.9551,6.2153,5.86,6.1325,4432867,0
2009-12-02,5.9043,6.2785,5.9043,6.2532,4368780,0
2009-12-03,6.2405,6.4178,6.1833,6.3037,5412667,0
2009-12-04,6.3991,6.7796,6.3991,6.6338,4406603,0
2009-12-07,6.6401,6.6779,6.437,6.5004,2346162,0
2009-12-08,6.3927,6.6401,6.2974,6.3167,2925997,0
2009-12-09,6.3482,6.4117,6.2153,6.2785,2620660,0
2009-12-10,6.3546,6.3927,5.9171,6.0123,2444336,0
2009-12-11,6.0502,6.2153,6.0312,6.2025,1879725,0
2009-12-14,6.2532,6.3102,6.0883,6.2593,2251903,0
2009-12-15,6.2469,6.2785,6.1263,6.1581,2350102,0
2009-12-16,6.2153,6.2785,6.1263,6.2214,2095516,0
2009-12-17,6.1263,6.1833,6.0251,6.1073,1815110,0
2009-12-18,5.9867,6.2089,5.9614,6.139,3804940,0
2009-12-21,6.1453,6.272,6.0946,6.2593,1380487,0
2009-12-22,6.2341,6.3356,6.1708,6.3229,1557761,0
2009-12-23,6.3102,6.7668,6.3102,6.4941,2679219,0
2009-12-24,6.5575,6.6719,6.532,6.6589,767914,0
2009-12-28,6.6719,6.7668,6.532,6.5829,1942537,0
2009-12-29,6.6338,6.6589,6.1581,6.1898,3614258,0
2009-12-30,6.1643,6.2785,6.1073,6.2785,1326662,0
2009-12-31,6.2974,6.4815,6.1073,6.1325,2604138,0
2010-01-04,6.2025,6.4625,6.1517,6.3799,2643868,0
2010-01-05,6.3863,6.7984,6.2912,6.6528,4780625,0
2010-01-06,6.6017,6.7353,6.5196,6.5259,2819914,0
2010-01-07,6.4306,6.8049,6.3356,6.7605,3026624,0
2010-01-08,6.6907,6.7605,6.4688,6.532,2125672,0
2010-01-11,6.6655,6.881,6.5512,6.6212,2372572,0
2010-01-12,6.5383,6.5383,6.342,6.437,2657339,0
2010-01-13,6.5004,6.6779,6.4498,6.6655,1948153,0
2010-01-14,6.6212,6.7605,6.5704,6.7223,1814782,0
2010-01-15,6.7223,6.7478,6.5069,6.5829,2664225,0
2010-01-19,6.5891,6.8493,6.5638,6.8302,2344357,0
2010-01-20,6.7478,6.9572,6.5891,6.9257,2970330,0
2010-01-21,6.9698,7.0326,6.5829,6.6083,4667075,0
2010-01-22,6.6338,6.7605,6.4117,6.4435,3515368,0
2010-01-25,6.4815,6.5638,6.3102,6.5512,3029318,0
2010-01-26,6.437,6.5131,6.342,6.3482,1927702,0
2010-01-27,6.3229,6.5955,6.2153,6.5638,2713454,0
2010-01-28,6.6083,6.6274,6.2785,6.4053,2087296,0
2010-01-29,6.4435,6.5446,6.2785,6.342,2601209,0
2010-02-01,6.4117,6.5891,6.3673,6.5259,1940187,0
2010-02-02,6.5131,6.6779,6.4053,6.6589,3937086,0
2010-02-03,6.5955,6.6655,6.3991,6.4625,3302633,0
2010-02-04,6.4053,6.532,6.1898,6.2025,5303668,0
2010-02-05,6.2469,6.5004,6.0375,6.4306,4579369,0
2010-02-08,6.4117,6.5704,6.0883,6.0946,2882547,0
2010-02-09,6.2405,6.3927,6.1011,6.1453,3380276,0
2010-02-10,6.1199,6.2275,5.9742,6.0755,1563941,0
2010-02-11,6.0567,6.1833,5.8409,6.1708,2915861,0
2010-02-12,6.0628,6.2532,5.9931,6.2275,2013251,0
2010-02-16,6.2848,6.4625,6.272,6.4561,2410117,0
2010-02-17,6.5069,6.8556,6.4625,6.8365,3135063,0
2010-02-18,6.8429,7.2492,6.7796,7.122,4696539,0
2010-02-19,7.0839,7.1537,7.0146,7.0966,2358843,0
2010-02-22,7.1278,7.204,7.0326,7.122,3409028,0
2010-02-23,7.2362,7.2935,7.1092,7.1092,3620896,0
2010-02-24,7.1278,7.4651,7.1278,7.3945,3827300,0
2010-02-25,7.2298,7.5341,7.1919,7.4887,2476646,0
2010-02-26,7.4824,7.6229,7.3312,7.5398,2998514,0
2010-03-01,7.6364,7.77,7.6029,7.6994,2718128,0
2010-03-02,7.7181,7.8947,7.6994,7.8007,2174946,0
2010-03-03,7.7626,7.9453,7.705,7.8309,1620936,0
2010-03-04,7.8881,7.991,7.8137,7.9719,2219816,0
2010-03-05,8.0599,8.4925,7.9843,8.4285,3090112,0
2010-03-08,8.4041,8.8658,8.3078,8.7322,4223582,0
2010-03-09,8.6957,9.2967,8.6578,8.9622,6364261,0
2010-03-10,9.0064,9.4111,8.9307,9.0891,5328707,0
2010-03-11,9.0177,9.0939,8.948,9.044,2259248,0
2010-03-12,9.1193,9.2967,8.98,9.1071,2473577,0
2010-03-15,9.0939,9.1381,8.7789,9.1005,3228433,0
2010-03-16,9.1325,9.728,9.1259,9.3869,5296858,0
2010-03-17,9.4829,9.87,9.4829,9.685,4187373,0
2010-03-18,9.703,9.832,9.55,9.733,2412112,0
2010-03-19,9.753,9.824,9.4548,9.4926,3444386,0
2010-03-22,9.3869,9.689,9.2598,9.5,3737555,0
2010-03-23,9.2647,9.3539,8.8026,8.8722,7753623,0
2010-03-24,8.8026,9.2792,8.7789,9.0374,3623483,0
2010-03-25,9.1259,9.4499,9.044,9.0825,3038707,0
2010-03-26,9.0374,9.253,8.7834,8.8099,2233871,0
2010-03-29,8.8347,8.8786,8.7012,8.8392,1661916,0
2010-03-30,8.8347,9.0064,8.7944,8.9546,1719383,0
2010-03-31,8.8786,9.012,8.6818,8.6893,2086079,0
2010-04-01,8.7633,9.0374,8.714,9.0064,2516673,0
2010-04-05,9.0751,9.525,9.0308,9.506,2663915,0
2010-04-06,9.4606,9.913,9.4305,9.659,3198148,0
2010-04-07,9.607,9.703,9.285,9.4441,3274298,0
2010-04-08,9.4053,9.4829,9.202,9.3801,2078513,0
2010-04-09,9.4053,9.646,9.2899,9.562,1872808,0
2010-04-12,9.557,9.646,9.285,9.285,2160082,0
2010-04-13,9.2647,9.557,9.2268,9.5,2582400,0
2010-04-14,9.607,9.899,9.557,9.766,3893635,0
2010-04-15,9.659,9.696,9.2096,9.2472,3162600,0
2010-04-16,9.318,9.3869,8.9041,8.9414,3174377,0
2010-04-19,8.789,9.1644,8.714,8.9866,2273030,0
2010-04-20,9.0675,9.1908,8.8347,9.1465,1562537,0
2010-04-21,9.1005,9.4305,9.1005,9.202,3406105,0
2010-04-22,9.0609,9.3801,9.0243,9.3345,2241560,0
2010-04-23,9.3326,9.541,9.2259,9.527,2228422,0
2010-04-26,9.532,9.753,9.4829,9.639,2090224,0
2010-04-27,9.525,9.621,8.9866,9.012,5205328,0
2010-04-28,9.1127,9.2395,8.8392,8.8977,3358577,0
2010-04-29,9.0308,9.639,8.9866,9.557,5555428,0
2010-04-30,9.717,9.918,9.222,9.2598,4416218,0
2010-05-03,9.3801,9.983,9.3801,9.907,3249925,0
2010-05-04,9.678,9.728,9.3296,9.4926,3394403,0
2010-05-05,9.2472,9.703,9.0751,9.3869,3734092,0
2010-05-06,9.2899,9.4383,8.0599,8.9361,7052740,0
2010-05-07,8.9546,9.2598,8.467,8.6893,7751809,0
2010-05-10,9.2327,9.4829,9.1465,9.4761,4059730,0
2010-05-11,9.2899,9.798,9.2395,9.712,3900584,0
2010-05-12,9.753,10.274,9.703,10.186,5503084,0
2010-05-13,10.154,10.522,10.108,10.255,4626895,0
2010-05-14,10.14,10.241,9.766,9.945,4379006,0
2010-05-17,10.028,10.262,9.513,9.97,3112769,0
2010-05-18,10.217,10.274,9.513,9.583,3454958,0
2010-05-19,9.5,9.798,8.9998,9.4383,3268114,0
2010-05-20,9.0374,9.17,8.5791,8.6363,4876192,0
2010-05-21,8.4617,8.9922,8.1627,8.8603,5444916,0
2010-05-24,8.8658,9.0177,8.5184,8.5282,2276299,0
2010-05-25,8.1627,8.6497,7.9976,8.5916,3468071,0
2010-05-26,8.7396,9.0825,8.5113,8.5487,3759309,0
2010-05-27,8.9087,9.3985,8.8392,9.3025,5747958,0
2010-05-28,9.285,9.3869,9.012,9.0609,3078335,0
2010-06-01,8.9041,9.1127,8.7066,8.7268,3589329,0
2010-06-02,8.8347,9.1259,8.5693,9.0939,5156841,0
2010-06-03,9.1832,9.3539,9.0374,9.2268,4160705,0
2010-06-04,8.9169,9.0374,8.3578,8.3839,6858216,0
2010-06-07,8.4345,8.5282,7.991,8.0166,6810471,0
2010-06-08,8.0599,8.1931,7.7302,8.1355,6072220,0
2010-06-09,8.2433,8.5854,8.1559,8.2433,4766550,0
2010-06-10,8.4925,8.8547,8.3578,8.8026,4107756,0
2010-06-11,8.6363,8.9678,8.6131,8.9087,3860398,0
2010-06-14,8.9998,9.1954,8.8786,9.0243,3158108,0
2010-06-15,9.0675,9.3413,8.948,9.2792,3655068,0
2010-06-16,9.1512,9.3238,9.0825,9.1908,2524297,0
2010-06-17,9.1954,9.3103,8.9087,9.0751,2618347,0
2010-06-18,9.1325,9.1766,8.9922,9.0308,3702043,0
2010-06-21,9.2268,9.3539,8.9744,9.0515,2657219,0
2010-06-22,9.1005,9.1512,8.5997,8.6184,3284897,0
2010-06-23,8.5854,8.8392,8.4084,8.6434,2508356,0
2010-06-24,8.5621,8.7213,8.4153,8.505,3346864,0
2010-06-25,8.5916,8.7716,8.4345,8.665,3058994,0
2010-06-28,8.6131,8.6257,8.3324,8.3506,2983677,0
2010-06-29,8.1176,8.1745,7.7375,7.8642,4673410,0
2010-06-30,7.8211,8.2245,7.8016,7.8907,4181558,0
2010-07-01,7.9262,7.9787,7.4651,7.8881,4304897,0
2010-07-02,7.9519,8.0091,7.4015,7.4651,6734046,0
2010-07-06,7.6164,7.705,6.9956,7.1033,5774878,0
2010-07-07,7.1092,7.5225,7.0393,7.5021,5616013,0
2010-07-08,7.6994,7.852,7.4387,7.6364,4230066,0
2010-07-09,7.6484,7.8071,7.5974,7.77,2548036,0
2010-07-12,7.7431,7.7431,7.4651,7.6293,2458949,0
2010-07-13,7.7806,8.0675,7.7236,7.991,3442687,0
2010-07-14,7.9262,8.1355,7.7561,7.991,2623145,0
2010-07-15,8.0407,8.0475,7.7626,7.908,2911329,0
2010-07-16,7.826,7.8309,7.591,7.6541,4971572,0
2010-07-19,7.7181,7.8194,7.4887,7.7943,3684677,0
2010-07-20,7.6484,8.2433,7.546,8.1627,4978690,0
2010-07-21,8.2323,8.2772,8.0407,8.0475,6692692,0
2010-07-22,8.2196,8.6257,8.1627,8.5184,6520948,0
2010-07-23,8.4617,8.7213,8.3401,8.7213,3653837,0
2010-07-26,8.7396,9.0064,8.6257,8.8786,3548891,0
2010-07-27,8.9678,9.1127,8.6957,8.8547,3899386,0
2010-07-28,8.8026,9.0563,8.8026,8.9041,3145942,0
2010-07-29,8.9922,9.0891,8.7268,8.8923,4866891,0
2010-07-30,8.7066,9.0563,8.6893,8.9243,4610376,0
2010-08-02,9.1465,9.3684,8.9866,9.2967,4765816,0
2010-08-03,9.1766,9.2715,8.9998,9.1193,3899842,0
2010-08-04,9.1832,9.1832,8.7396,8.8392,6001653,0
2010-08-05,8.6818,8.7514,8.4153,8.4988,5394825,0
2010-08-06,8.3209,8.5755,8.2704,8.5113,3714702,0
2010-08-09,8.6363,8.7578,8.4713,8.7322,2517288,0
2010-08-10,8.5755,8.6893,8.3506,8.505,3064052,0
2010-08-11,8.2949,8.3481,8.0923,8.2823,5570849,0
2010-08-12,8.0599,8.2772,7.9262,7.9595,4240037,0
2010-08-13,7.9652,7.9976,7.7877,7.7877,3837909,0
2010-08-16,7.7505,8.0357,7.6602,7.852,2880614,0
2010-08-17,7.9652,8.2068,7.884,8.0795,3290018,0
2010-08-18,8.0845,8.0845,7.9595,8.0025,3393362,0
2010-08-19,7.9719,7.9719,7.6093,7.6803,4816591,0
2010-08-20,7.6428,7.6667,7.4778,7.6484,2324744,0
2010-08-23,7.7123,7.7626,7.6164,7.6293,2334518,0
2010-08-24,7.5092,7.6866,7.3945,7.546,2974358,0
2010-08-25,7.4723,7.8947,7.4015,7.8585,3321531,0
2010-08-26,7.908,7.9787,7.6293,7.6541,3575591,0
2010-08-27,7.77,7.8947,7.5225,7.8137,3690763,0
2010-08-30,7.7741,7.8585,7.7181,7.7236,2599264,0
2010-08-31,7.6913,7.8642,7.5998,7.735,3292042,0
2010-09-01,7.9787,8.0357,7.852,8.0232,6143196,0
2010-09-02,8.0166,8.2949,7.9403,8.2891,3204126,0
2010-09-03,8.467,8.467,8.2636,8.3078,3264925,0
2010-09-07,8.2135,8.2577,8.1057,8.1431,2446958,0
2010-09-08,8.2001,8.3011,8.1304,8.1864,1656738,0
2010-09-09,8.3578,8.3578,8.0675,8.1431,2096911,0
2010-09-10,8.1694,8.2577,8.0923,8.2509,1686480,0
2010-09-13,8.3726,8.4988,8.3147,8.4844,3096343,0
2010-09-14,8.4285,8.5362,8.3324,8.4925,3258404,0
2010-09-15,8.4345,8.6578,8.3506,8.6077,2555045,0
2010-09-16,8.6077,8.6131,8.467,8.5487,2058797,0
2010-09-17,8.6363,8.665,8.4713,8.6184,1573462,0
2010-09-20,8.6957,8.948,8.5693,8.9041,3198892,0
2010-09-21,8.8977,8.9622,8.6301,8.6363,3758702,0
2010-09-22,8.6077,8.665,8.3481,8.4398,4779215,0
2010-09-23,8.3778,8.4345,8.0734,8.1125,5485847,0
2010-09-24,8.2577,8.5487,8.2577,8.5229,3153211,0
2010-09-27,8.5425,8.5693,8.3078,8.3578,3021154,0
2010-09-28,8.3011,8.3011,8.0734,8.1864,3760230,0
2010-09-29,8.1355,8.1745,8.0091,8.1125,3717777,0
2010-09-30,8.1593,8.3471,8.087,8.2806,5447612,0
2010-10-01,8.3778,8.4041,8.2323,8.3401,3809406,0
2010-10-04,8.3401,8.5184,8.3011,8.4925,3177080,0
2010-10-05,8.5791,8.6685,8.4233,8.5916,5376887,0
2010-10-06,8.5621,8.6077,8.4617,8.5282,2828207,0
2010-10-07,8.6077,8.6818,8.505,8.6257,2504185,0
2010-10-08,8.6363,8.6893,8.5621,8.6077,3130911,0
2010-10-11,8.6301,8.7213,8.5487,8.665,3576602,0
2010-10-12,8.6497,9.0243,8.5997,8.8722,3607189,0
2010-10-13,8.9678,9.2268,8.821,9.1259,4224053,0
2010-10-14,9.1193,9.2096,9.0308,9.1569,3649925,0
2010-10-15,9.2395,9.3539,9.1512,9.3103,4529485,0
2010-10-18,9.3345,9.55,9.285,9.55,3238735,0
2010-10-19,9.3539,9.639,9.3238,9.4926,5483148,0
2010-10-20,9.546,10.135,9.546,9.894,5714744,0
2010-10-21,9.993,9.993,9.773,9.894,3825799,0
2010-10-22,9.951,10.082,9.894,10.014,2506772,0
2010-10-25,10.145,10.33,10.096,10.209,4370360,0
2010-10-26,10.145,10.338,10.014,10.262,3401748,0
2010-10-27,10.199,10.312,10.059,10.096,2906122,0
2010-10-28,10.202,10.363,9.832,9.945,2449421,0
2010-10-29,9.913,10.051,9.893,9.946,2934168,0
2010-11-01,10.028,10.306,9.983,10.202,2933628,0
2010-11-02,10.33,10.51,10.122,10.454,3294727,0
2010-11-03,10.51,11.072,10.363,10.958,8582150,0
2010-11-04,10.382,11.542,10.382,11.493,7448840,0
2010-11-05,11.287,12.051,11.037,11.714,8111115,0
2010-11-08,11.574,11.847,11.561,11.649,2904578,0
2010-11-09,11.726,11.771,10.716,10.889,7209461,0
2010-11-10,10.948,11.118,10.699,11.099,3542454,0
2010-11-11,10.963,11.143,10.901,10.992,1898407,0
2010-11-12,10.845,11.03,10.699,10.75,1814222,0
2010-11-15,10.838,10.986,10.585,10.63,3315277,0
2010-11-16,10.564,10.623,9.938,10.059,4117254,0
2010-11-17,10.122,10.317,10.068,10.199,2506163,0
2010-11-18,10.357,10.476,10.295,10.415,2602641,0
2010-11-19,10.399,10.623,10.279,10.484,1920537,0
2010-11-22,10.464,10.649,10.33,10.484,1323997,0
2010-11-23,10.299,10.389,10.236,10.33,1381255,0
2010-11-24,10.464,10.788,10.458,10.699,1758942,0
2010-11-26,10.564,10.768,10.522,10.711,426813,0
2010-11-29,10.649,10.794,10.464,10.616,2358821,0
2010-11-30,10.476,10.566,10.38,10.463,2585281,0
2010-12-01,10.745,10.768,10.534,10.731,2506343,0
2010-12-02,10.768,11.03,10.723,10.986,3187512,0
2010-12-03,10.894,11.156,10.871,11.094,1903070,0
2010-12-06,11.042,11.264,10.963,11.105,2647785,0
2010-12-07,11.333,11.435,11.194,11.237,2256083,0
2010-12-08,11.249,11.333,10.901,10.979,1626398,0
2010-12-09,11.068,11.138,10.963,11.072,3064166,0
2010-12-10,11.111,11.453,10.941,11.272,2691577,0
2010-12-13,11.314,11.448,11.194,11.233,1086192,0
2010-12-14,11.287,11.408,10.781,10.894,3125076,0
2010-12-15,10.806,10.992,10.636,10.654,2578645,0
2010-12-16,10.719,10.816,10.624,10.708,1454432,0
2010-12-17,10.687,10.921,10.642,10.826,2299805,0
2010-12-20,10.85,11.094,10.85,11.042,1489220,0
2010-12-21,11.079,11.219,11.042,11.199,1212060,0
2010-12-22,11.18,11.429,11.118,11.306,1789277,0
2010-12-23,11.321,11.408,11.186,11.186,1244607,0
2010-12-27,11.156,11.272,11.046,11.243,1316174,0
2010-12-28,11.186,11.287,11.015,11.161,1587131,0
2010-12-29,11.205,11.237,11.009,11.198,2828619,0
2010-12-30,11.192,11.302,11.153,11.237,941617,0
2010-12-31,11.29,11.318,11.064,11.097,2444098,0
2011-01-03,11.243,11.416,11.219,11.391,1907329,0
2011-01-04,11.448,11.509,10.864,11.072,5730466,0
2011-01-05,11.03,11.453,10.979,11.448,3294541,0
2011-01-06,11.441,11.448,11.042,11.138,2922246,0
2011-01-07,11.161,11.321,10.806,10.971,2873301,0
2011-01-10,11.042,11.085,10.845,10.986,3696472,0
2011-01-11,11.022,11.13,10.745,10.806,2804999,0
2011-01-12,10.602,10.921,10.559,10.85,1883112,0
2011-01-13,10.838,11.003,10.762,10.857,1641756,0
2011-01-14,10.813,11.061,10.8,11.015,1318480,0
2011-01-18,11.046,11.118,10.788,11.085,2182248,0
2011-01-19,11.118,11.249,10.687,10.845,2171992,0
2011-01-20,10.745,10.901,10.602,10.673,3021407,0
2011-01-21,10.745,10.755,10.585,10.699,1187944,0
2011-01-24,10.692,10.806,10.636,10.716,1641076,0
2011-01-25,10.659,10.75,10.522,10.75,1770379,0
2011-01-26,10.762,10.864,10.602,10.838,2213780,0
2011-01-27,10.894,11.327,10.826,11.085,2939058,0
2011-01-28,11.068,11.118,10.585,10.654,1572561,0
2011-01-31,10.709,11.031,10.66,10.823,1847686,0
2011-02-01,10.883,10.963,10.745,10.941,2125021,0
2011-02-02,10.941,11.068,10.838,10.958,1938146,0
2011-02-03,10.971,11.046,10.845,10.857,2506966,0
2011-02-04,10.871,10.915,10.706,10.832,1833410,0
2011-02-07,10.894,11.287,10.864,11.249,1996426,0
2011-02-08,11.272,11.448,11.219,11.379,1717514,0
2011-02-09,11.379,11.871,11.249,11.479,3792552,0
2011-02-10,11.339,11.536,11.327,11.408,2129363,0
2011-02-11,11.416,11.72,11.272,11.676,2027803,0
2011-02-14,11.681,11.708,11.422,11.581,1224000,0
2011-02-15,11.448,11.585,11.401,11.466,1190309,0
2011-02-16,11.618,11.733,11.466,11.566,1475829,0
2011-02-18,11.72,11.802,11.606,11.733,2421056,0
2011-02-22,11.574,11.771,11.499,11.644,2822347,0
2011-02-23,11.624,11.67,11.226,11.257,5243846,0
2011-02-24,11.275,11.275,10.883,11.061,3345941,0
2011-02-25,11.094,11.213,10.986,11.143,2306550,0
2011-02-28,11.192,11.485,11.145,11.322,2511170,0
2011-03-01,11.4,11.421,10.932,10.991,2116093,0
2011-03-02,10.991,11.095,10.719,10.849,2547535,0
2011-03-03,11.002,11.112,10.862,11.03,3223967,0
2011-03-04,11.068,11.086,10.869,11.022,2030607,0
2011-03-07,11.061,11.226,10.915,11.123,2263102,0
2011-03-08,11.123,11.401,11.094,11.314,3160966,0
2011-03-09,11.314,11.542,11.282,11.504,1514400,0
2011-03-10,11.35,11.36,11.079,11.125,2168117,0
2011-03-11,11.053,11.261,10.94,11.189,1417698,0
2011-03-14,11.015,11.125,10.899,11.068,1749966,0
2011-03-15,10.706,11.085,10.564,10.958,1981204,0
2011-03-16,10.889,10.997,10.623,10.68,2520691,0
2011-03-17,10.882,11.1,10.804,10.997,1861467,0
2011-03-18,11.106,11.223,10.971,11.053,2088698,0
2011-03-21,11.215,11.273,10.971,11.189,2771406,0
2011-03-22,11.245,11.252,10.811,10.951,2928149,0
2011-03-23,10.932,11.008,10.752,10.899,2997164,0
2011-03-24,10.947,11.061,10.804,10.985,2272540,0
2011-03-25,11.037,11.229,10.985,11.022,2701236,0
2011-03-28,11.061,11.189,10.94,10.951,2067535,0
2011-03-29,10.978,11.086,10.875,11.053,3287521,0
2011-03-30,11.053,11.195,10.978,11.106,2949326,0
2011-03-31,11.13,11.237,11.043,11.184,3018631,0
2011-04-01,11.235,11.298,10.914,10.997,2090878,0
2011-04-04,11.073,11.273,11.053,11.171,2009858,0
2011-04-05,11.118,11.239,10.947,11.143,1501162,0
2011-04-06,11.235,11.261,11.143,11.239,1756484,0
2011-04-07,11.208,11.406,11.143,11.376,3524165,0
2011-04-08,11.447,11.458,11.158,11.201,2955154,0
2011-04-11,11.195,11.35,10.947,11.015,2184501,0
2011-04-12,10.932,11.176,10.83,10.875,3059274,0
2011-04-13,10.962,11.053,10.899,10.991,1765279,0
2011-04-14,10.892,11.229,10.888,11.223,1980513,0
2011-04-15,11.215,11.421,11.208,11.39,2084093,0
2011-04-18,11.261,11.35,11.176,11.252,1376168,0
2011-04-19,11.311,11.384,11.245,11.331,1308537,0
2011-04-20,11.427,11.427,11.223,11.36,2795774,0
2011-04-21,11.427,11.47,11.235,11.421,3077972,0
2011-04-25,11.342,11.561,11.285,11.522,3200294,0
2011-04-26,11.549,11.961,11.466,11.799,2094017,0
2011-04-27,11.755,12.004,11.677,11.961,2732010,0
2011-04-28,11.972,12.229,11.961,12.075,2904282,0
2011-04-29,12.132,12.181,11.773,11.921,2259773,0
2011-05-02,12.037,12.082,11.773,11.819,1337226,0
2011-05-03,11.845,11.954,11.503,11.747,1928907,0
2011-05-04,11.722,11.825,11.508,11.671,1673341,0
2011-05-05,11.536,11.922,11.517,11.715,1551899,0
2011-05-06,11.812,11.883,11.729,11.74,2130578,0
2011-05-09,11.671,11.999,11.631,11.845,1025318,0
2011-05-10,11.906,12.421,11.906,12.337,3208645,0
2011-05-11,12.32,12.365,11.985,12.093,1736507,0
2011-05-12,12.051,12.288,11.883,12.184,1404094,0
2011-05-13,12.184,12.282,12.051,12.062,1606464,0
2011-05-16,11.946,12.151,11.89,11.896,1142573,0
2011-05-17,11.804,12.011,11.793,11.985,1790160,0
2011-05-18,11.991,12.19,11.896,12.069,1579020,0
2011-05-19,12.171,12.229,12.004,12.126,1675818,0
2011-05-20,12.051,12.088,11.715,11.761,3232024,0
2011-05-23,11.607,11.773,11.555,11.594,1495853,0
2011-05-24,11.607,11.729,11.517,11.536,1454039,0
2011-05-25,11.492,11.755,11.331,11.625,1754118,0
2011-05-26,11.614,11.985,11.503,11.961,2379514,0
2011-05-27,11.985,12.267,11.985,12.215,3289758,0
2011-05-31,12.39,12.39,12.239,12.351,3392335,0
2011-06-01,12.332,12.39,11.961,11.966,3060450,0
2011-06-02,11.978,12.1,11.71,11.747,1779614,0
2011-06-03,11.542,11.812,11.498,11.722,2355303,0
2011-06-06,11.735,11.74,11.433,11.458,2098600,0
2011-06-07,11.542,11.62,11.433,11.503,1856529,0
2011-06-08,11.44,11.508,11.218,11.283,2668149,0
2011-06-09,11.347,11.382,11.075,11.102,2366008,0
2011-06-10,11.015,11.075,10.723,10.739,5210156,0
2011-06-13,10.791,10.997,10.695,10.854,1741164,0
2011-06-14,11.106,11.336,11.073,11.292,3206823,0
2011-06-15,11.171,11.189,10.914,10.991,2331050,0
2011-06-16,11.009,11.283,10.986,11.192,1748103,0
2011-06-17,11.294,11.485,11.185,11.44,2864278,0
2011-06-20,11.426,11.62,11.36,11.556,2259729,0
2011-06-21,11.646,11.822,11.556,11.783,1809556,0
2011-06-22,11.698,11.867,11.576,11.583,1844200,0
2011-06-23,11.412,11.542,11.179,11.42,1860244,0
2011-06-24,11.457,11.616,11.264,11.302,3213217,0
2011-06-27,11.316,11.556,11.302,11.503,1488937,0
2011-06-28,11.568,11.62,11.404,11.562,1435351,0
2011-06-29,11.626,11.705,11.498,11.679,1745790,0
2011-06-30,11.712,11.98,11.679,11.779,2538481,0
2011-07-01,11.809,11.945,11.737,11.898,2328519,0
2011-07-05,11.92,12.017,11.809,12.011,1972685,0
2011-07-06,11.971,12.131,11.92,12.054,1536922,0
2011-07-07,12.172,12.556,12.128,12.478,1992645,0
2011-07-08,12.277,12.425,12.179,12.419,1567052,0
2011-07-11,12.257,12.349,12.069,12.101,1696547,0
2011-07-12,12.036,12.341,11.998,12.094,1422980,0
2011-07-13,12.14,12.257,12.003,12.022,1363767,0
2011-07-14,12.094,12.131,11.737,11.77,1691583,0
2011-07-15,11.855,11.952,11.737,11.945,2056553,0
2011-07-18,11.933,11.933,11.549,11.692,1191825,0
2011-07-19,11.79,11.977,11.757,11.965,1290230,0
2011-07-20,11.998,11.998,11.855,11.873,1479633,0
2011-07-21,11.977,12.121,11.894,11.99,2071341,0
2011-07-22,11.99,12.088,11.92,12.017,981208,0
2011-07-25,11.834,12.017,11.829,11.952,1449457,0
2011-07-26,11.921,12.041,11.842,11.927,811637,0
2011-07-27,11.882,11.882,11.44,11.457,2239639,0
2011-07-28,11.478,11.705,11.354,11.508,1268129,0
2011-07-29,11.339,11.629,11.268,11.538,2221302,0
2011-08-01,11.737,11.743,11.347,11.465,2138275,0
2011-08-02,11.372,11.372,10.691,10.706,3981447,0
2011-08-03,10.822,10.992,10.398,10.861,6249836,0
2011-08-04,10.691,10.755,10.036,10.046,4222960,0
2011-08-05,10.202,10.282,9.2239,9.634,7110535,0
2011-08-08,9.1908,9.3539,8.1321,8.138,6786624,0
2011-08-09,8.349,9.479,8.2297,9.4703,6025801,0
2011-08-10,9.1776,9.931,9.0045,9.3403,5160188,0
2011-08-11,9.4441,10.407,9.2559,10.171,5239538,0
2011-08-12,10.275,10.42,9.854,10.07,2393052,0
2011-08-15,10.2,10.458,10.166,10.365,4246279,0
2011-08-16,10.224,10.372,10.102,10.243,4319760,0
2011-08-17,10.335,10.458,10.233,10.407,3315225,0
2011-08-18,9.939,10.074,9.646,9.789,5870510,0
2011-08-19,9.544,9.847,9.2685,9.2831,4466166,0
2011-08-22,9.581,9.581,9.0883,9.1325,2577947,0
2011-08-23,9.1851,9.503,9.0741,9.503,2885167,0
2011-08-24,9.4441,9.503,9.1325,9.4111,3193636,0
2011-08-25,9.4955,9.678,9.0102,9.0543,2303658,0
2011-08-26,8.9716,9.2938,8.7625,9.172,2326853,0
2011-08-29,9.3471,9.718,9.3093,9.697,2017997,0
2011-08-30,9.659,9.704,9.3597,9.588,2827492,0
2011-08-31,9.705,9.878,9.4703,9.557,4300176,0
2011-09-01,9.593,9.659,9.2831,9.3229,2558659,0
2011-09-02,9.0675,9.1353,8.8347,8.8475,3025735,0
2011-09-06,8.5068,8.9876,8.5068,8.7625,4393156,0
2011-09-07,8.9951,9.2385,8.8227,9.0929,3586780,0
2011-09-08,9.0929,9.286,8.8291,8.8968,3172024,0
2011-09-09,8.8173,8.863,8.4792,8.5906,2857023,0
2011-09-12,8.411,8.692,8.3525,8.692,2106070,0
2011-09-13,8.6774,8.7871,8.5274,8.7176,2042154,0
2011-09-14,8.7487,8.8466,8.411,8.7176,3062088,0
2011-09-15,8.8466,9.0045,8.7369,8.9894,2271933,0
2011-09-16,9.0148,9.1127,8.7954,9.1005,2684213,0
2011-09-19,8.8795,8.9716,8.7697,8.8338,1747859,0
2011-09-20,8.8904,8.9161,8.7441,8.7441,2675071,0
2011-09-21,8.7103,8.7834,8.1812,8.1957,3076374,0
2011-09-22,8.0184,8.2815,7.8907,8.0709,5429031,0
2011-09-23,8.058,8.2552,7.9777,8.2348,2573903,0
2011-09-26,8.3147,8.3218,7.9503,8.2101,2350219,0
2011-09-27,8.4207,8.4942,8.223,8.2943,3375652,0
2011-09-28,8.2687,8.3752,7.879,7.8865,2847559,0
2011-09-29,8.0778,8.1499,7.7137,7.9577,2652572,0
2011-09-30,7.6843,7.8666,7.5006,7.5006,3206889,0
2011-10-03,7.4038,7.6277,7.1783,7.2047,4415890,0
2011-10-04,7.0995,7.6541,6.8749,7.6428,4475864,0
2011-10-05,7.674,7.9314,7.3303,7.7268,5296274,0
2011-10-06,7.6954,8.1108,7.6277,8.1042,3244479,0
2011-10-07,8.1042,8.1499,7.5821,7.595,3532130,0
2011-10-10,7.7927,8.1499,7.7472,8.1176,3440227,0
2011-10-11,8.0382,8.1355,7.9121,7.9577,3101802,0
2011-10-12,8.058,8.4207,7.9976,8.2883,3232534,0
2011-10-13,8.1812,8.334,7.898,8.2943,3299271,0
2011-10-14,8.4713,8.7176,8.4128,8.6657,4101330,0
2011-10-17,8.6184,8.8035,8.4381,8.6657,5820778,0
2011-10-18,8.6068,9.286,8.5729,9.1071,5151758,0
2011-10-19,9.1071,9.2976,9.0214,9.1193,5354616,0
2011-10-20,9.0817,9.1794,8.9161,9.1672,3854698,0
2011-10-21,9.3374,9.603,9.2598,9.584,3144981,0
2011-10-24,9.577,9.754,9.537,9.716,3419279,0
2011-10-25,9.648,9.701,9.3975,9.4101,2475903,0
2011-10-26,9.529,9.641,9.2317,9.545,3566261,0
2011-10-27,10.037,10.4,9.899,10.256,4991920,0
2011-10-28,10.192,10.349,10.077,10.315,4137468,0
2011-10-31,10.073,10.269,9.945,10.155,3861199,0
2011-11-01,9.728,10.037,9.4838,9.716,7531689,0
2011-11-02,10.5,10.5,9.919,10.084,6316008,0
2011-11-03,10.202,10.232,9.82,9.946,5997856,0
2011-11-04,9.839,9.913,9.697,9.851,3204250,0
2011-11-07,9.834,10.026,9.624,9.828,3290055,0
2011-11-08,10.165,10.217,9.631,10.044,5492673,0
2011-11-09,9.794,9.946,9.4315,9.4557,7427559,0
2011-11-10,9.67,9.722,9.3374,9.4179,6540669,0
2011-11-11,9.577,9.701,9.4499,9.656,4345621,0
2011-11-14,9.569,9.663,9.253,9.3578,3259615,0
2011-11-15,9.2976,9.603,9.2462,9.522,2568466,0
2011-11-16,9.4441,9.589,9.3578,9.3859,2225825,0
2011-11-17,9.3578,9.4441,9.0543,9.1193,3091091,0
2011-11-18,9.1588,9.2259,9.06,9.2124,1960516,0
2011-11-21,8.9754,9.0487,8.7241,8.7706,3076053,0
2011-11-22,8.7834,8.9297,8.7305,8.8355,3057897,0
2011-11-23,8.7039,8.7441,8.4006,8.4276,2477183,0
2011-11-25,8.3533,8.5729,8.3078,8.334,1003482,0
2011-11-28,8.6657,8.7176,8.5676,8.6846,2173711,0
2011-11-29,8.7103,8.8904,8.6516,8.8429,3071602,0
2011-11-30,9.1325,9.4441,9.0637,9.4383,4943496,0
2011-12-01,9.3791,9.4179,9.1531,9.2385,2590207,0
2011-12-02,9.351,9.577,9.3209,9.529,4006946,0
2011-12-05,9.728,9.775,9.549,9.728,3092627,0
2011-12-06,9.771,9.866,9.618,9.81,2788571,0
2011-12-07,9.724,10.026,9.665,9.979,2524680,0
2011-12-08,9.851,9.932,9.724,9.844,3376953,0
2011-12-09,9.858,10.188,9.732,10.1,3441253,0
2011-12-12,9.913,10.026,9.782,9.965,2258472,0
2011-12-13,10.068,10.165,9.677,9.767,2385911,0
2011-12-14,9.701,9.874,9.636,9.762,2792080,0
2011-12-15,9.907,10.033,9.775,9.94,2255477,0
2011-12-16,9.958,10.212,9.866,10.172,3613253,0
2011-12-19,10.237,10.29,10.059,10.084,2832197,0
2011-12-20,10.288,10.561,10.247,10.509,2426128,0
2011-12-21,10.5,10.522,10.328,10.46,2245096,0
2011-12-22,10.561,10.649,10.46,10.6,2872267,0
2011-12-23,10.654,10.675,10.509,10.642,2109257,0
2011-12-27,10.6,10.642,10.399,10.475,3662287,0
2011-12-28,10.522,10.555,10.365,10.415,3679530,0
2011-12-29,10.482,10.729,10.433,10.6,2099351,0
2011-12-30,10.6,10.683,10.5,10.509,1687013,0
2012-01-03,10.789,10.928,10.63,10.776,2623421,0
2012-01-04,10.736,10.754,10.561,10.635,2129005,0
2012-01-05,10.589,10.823,10.482,10.748,2245485,0
2012-01-06,10.823,10.894,10.589,10.675,2633572,0
2012-01-09,10.762,10.762,10.548,10.595,2060577,0
2012-01-10,10.748,10.823,10.614,10.649,1995762,0
2012-01-11,10.568,10.754,10.541,10.709,1797138,0
2012-01-12,10.948,11.015,10.34,10.487,6529807,0
2012-01-13,10.334,10.492,10.313,10.46,3579206,0
2012-01-17,10.622,10.709,10.487,10.568,3102058,0
2012-01-18,10.595,10.843,10.595,10.789,2116413,0
2012-01-19,10.87,11.023,10.796,10.956,2838148,0
2012-01-20,10.961,11.211,10.87,11.198,2647550,0
2012-01-23,11.15,11.331,11.07,11.19,1961638,0
2012-01-24,11.13,11.311,11.064,11.243,2127662,0
2012-01-25,11.273,11.565,11.198,11.41,2489070,0
2012-01-26,11.5,11.631,11.392,11.614,2135570,0
2012-01-27,11.538,11.779,11.519,11.739,1879227,0
2012-01-30,11.592,11.679,11.439,11.532,1636877,0
2012-01-31,11.645,11.719,11.428,11.623,2161923,0
2012-02-01,11.679,11.881,11.679,11.813,2788697,0
2012-02-02,11.8,12.213,11.793,12.188,3483083,0
2012-02-03,12.421,12.482,12.236,12.436,2257120,0
2012-02-06,12.355,12.448,12.328,12.421,1575477,0
2012-02-07,12.375,12.482,12.301,12.349,4025530,0
2012-02-08,12.289,12.522,12.282,12.362,3189347,0
2012-02-09,12.115,12.381,11.973,12.1,4670058,0
2012-02-10,11.921,12.22,11.888,12.132,4228866,0
2012-02-13,12.301,12.51,12.26,12.414,3457309,0
2012-02-14,12.307,12.388,12.001,12.06,3506386,0
2012-02-15,12.087,12.22,11.793,11.913,4422557,0
2012-02-16,11.753,11.946,11.693,11.881,2838179,0
2012-02-17,11.888,11.888,11.706,11.739,1907811,0
2012-02-21,11.787,11.905,11.546,11.646,2249500,0
2012-02-22,11.592,11.646,11.325,11.37,1805983,0
2012-02-23,11.386,11.56,11.258,11.519,3417520,0
2012-02-24,11.532,12.001,11.525,11.913,3659913,0
2012-02-27,11.841,11.994,11.673,11.946,2167327,0
2012-02-28,11.934,12.007,11.712,11.859,2216976,0
2012-02-29,11.914,12.003,11.736,11.798,2417093,0
2012-03-01,11.859,12.06,11.739,11.954,2459702,0
2012-03-02,12.037,12.044,11.86,11.923,1801530,0
2012-03-05,11.898,12.087,11.805,12.075,1338761,0
2012-03-06,11.916,12.022,11.773,11.806,2239667,0
2012-03-07,11.873,12.022,11.773,12.01,1367081,0
2012-03-08,12.051,12.051,11.883,11.916,1832205,0
2012-03-09,11.907,12.037,11.806,11.827,1520631,0
2012-03-12,11.841,11.859,11.646,11.659,1837219,0
2012-03-13,11.76,12.007,11.693,11.954,2709494,0
2012-03-14,11.967,12.213,11.913,12.188,2715807,0
2012-03-15,12.213,12.362,12.149,12.315,1777897,0
2012-03-16,12.356,12.552,12.259,12.477,3526339,0
2012-03-19,12.428,12.677,12.388,12.576,1748680,0
2012-03-20,12.455,12.618,12.429,12.545,1589136,0
2012-03-21,12.58,12.65,12.472,12.498,1238794,0
2012-03-22,12.397,12.525,12.218,12.472,2793042,0
2012-03-23,12.444,12.538,12.363,12.511,2516975,0
2012-03-26,12.642,12.721,12.585,12.721,2022854,0
2012-03-27,12.748,13.053,12.687,12.93,3388601,0
2012-03-28,12.836,13.058,12.755,12.836,2231511,0
2012-03-29,12.728,12.917,12.599,12.849,2411283,0
2012-03-30,12.936,12.951,12.781,12.807,1794871,0
2012-04-02,12.807,12.97,12.755,12.924,1887433,0
2012-04-03,12.944,13.045,12.904,12.924,2265912,0
2012-04-04,12.807,12.869,12.667,12.687,1425884,0
2012-04-05,12.694,12.74,12.552,12.558,753891,0
2012-04-09,12.341,12.449,12.274,12.368,1799804,0
2012-04-10,12.409,12.455,12.051,12.098,3461739,0
2012-04-11,12.252,12.341,12.171,12.288,1351566,0
2012-04-12,12.328,12.477,12.267,12.409,2022022,0
2012-04-13,12.389,12.571,12.267,12.483,2448056,0
2012-04-16,12.606,12.767,12.477,12.728,1889029,0
2012-04-17,12.865,12.865,12.694,12.735,2741700,0
2012-04-18,12.68,12.712,12.382,12.409,2774237,0
2012-04-19,12.449,12.449,12.092,12.328,3135785,0
2012-04-20,12.472,12.675,12.375,12.612,2271505,0
2012-04-23,12.429,12.483,12.259,12.415,1748513,0
2012-04-24,12.449,12.694,12.429,12.625,1241119,0
2012-04-25,12.796,12.924,12.68,12.728,1809150,0
2012-04-26,12.712,12.803,12.657,12.675,1678602,0
2012-04-27,12.74,12.74,12.489,12.612,2979259,0
2012-04-30,12.642,12.667,12.504,12.612,1607551,0
2012-05-01,12.856,13.155,12.642,12.865,2702498,0
2012-05-02,12.755,12.882,12.599,12.875,2665958,0
2012-05-03,12.865,12.936,12.735,12.814,1658595,0
2012-05-04,12.712,12.814,12.657,12.748,2118766,0
2012-05-07,12.694,12.803,12.612,12.773,2122025,0
2012-05-08,12.65,12.767,12.53,12.706,1801264,0
2012-05-09,12.538,12.721,12.489,12.687,2305062,0
2012-05-10,12.781,12.889,12.592,12.83,2203735,0
2012-05-11,12.701,12.898,12.646,12.841,1995551,0
2012-05-14,12.657,12.773,12.368,12.415,2151003,0
2012-05-15,12.422,12.472,12.252,12.368,1521765,0
2012-05-16,12.389,12.422,12.124,12.193,1944511,0
2012-05-17,12.207,12.234,11.63,11.63,3110737,0
2012-05-18,11.63,11.672,11.273,11.354,2662035,0
2012-05-21,11.339,11.725,11.285,11.672,2208197,0
2012-05-22,11.712,11.895,11.638,11.855,2659912,0
2012-05-23,11.725,11.997,11.569,11.957,2448058,0
2012-05-24,11.941,12.022,11.739,11.889,1388318,0
2012-05-25,11.907,11.941,11.705,11.873,1180759,0
2012-05-29,11.99,12.187,11.907,12.138,1371447,0
2012-05-30,12.037,12.07,11.732,11.745,1909043,0
2012-05-31,11.779,11.929,11.583,11.82,1957110,0
2012-06-01,11.578,11.65,11.422,11.578,2977636,0
2012-06-04,11.63,11.698,11.333,11.488,2980765,0
2012-06-05,11.441,11.832,11.405,11.736,2177519,0
2012-06-06,11.859,12.051,11.783,11.88,2764638,0
2012-06-07,12.045,12.119,11.762,11.811,1826550,0
2012-06-08,11.77,12.194,11.741,12.188,1657473,0
2012-06-11,12.341,12.341,11.99,12.003,4693816,0
2012-06-12,12.078,12.259,11.974,12.252,2017718,0
2012-06-13,12.201,12.334,12.092,12.193,2723692,0
2012-06-14,12.171,12.558,12.171,12.518,2102099,0
2012-06-15,12.537,12.688,12.413,12.612,4358304,0
2012-06-18,12.585,12.83,12.53,12.675,3693687,0
2012-06-19,12.75,12.81,12.427,12.488,4333297,0
2012-06-20,12.503,12.659,12.346,12.496,1756011,0
2012-06-21,12.53,12.599,12.303,12.372,3704620,0
2012-06-22,12.51,12.695,12.319,12.545,22853894,0
2012-06-25,12.477,12.646,12.262,12.551,3173858,0
2012-06-26,12.557,12.764,12.477,12.599,2553352,0
2012-06-27,12.642,12.707,12.482,12.635,1187561,0
2012-06-28,12.592,12.886,12.551,12.852,2075385,0
2012-06-29,13.051,13.408,13.001,13.386,3543176,0
2012-07-02,13.476,13.633,13.324,13.6,2301814,0
2012-07-03,13.668,13.757,13.565,13.625,1143843,0
2012-07-05,13.64,13.806,13.577,13.777,1416205,0
2012-07-06,13.703,13.833,13.662,13.797,2067004,0
2012-07-09,13.777,13.907,13.742,13.873,2007801,0
2012-07-10,13.996,13.996,13.565,13.612,2362881,0
2012-07-11,13.64,13.654,13.42,13.537,2314172,0
2012-07-12,13.489,13.524,13.331,13.414,2810495,0
2012-07-13,13.489,13.524,13.346,13.374,5289333,0
2012-07-16,13.454,13.577,13.324,13.386,4776453,0
2012-07-17,13.468,13.531,13.257,13.408,4942213,0
2012-07-18,13.367,13.511,13.195,13.353,4103403,0
2012-07-19,13.358,13.4,13.001,13.132,3216631,0
2012-07-20,13.051,13.113,13.001,13.044,2444453,0
2012-07-23,13.243,13.243,12.913,13.091,3625261,0
2012-07-24,13.14,13.181,12.824,12.956,3802629,0
2012-07-25,13.009,13.057,12.769,12.838,2071513,0
2012-07-26,13.018,13.174,12.886,13.087,3742392,0
2012-07-27,13.29,13.42,13.14,13.367,9475020,0
2012-07-30,13.346,13.662,13.346,13.489,7801869,0
2012-07-31,13.524,13.6,13.339,13.518,2869942,0
2012-08-01,13.612,13.806,13.524,13.681,4808654,0
2012-08-02,13.565,13.71,13.503,13.654,4092448,0
2012-08-03,13.771,14.113,13.668,13.991,2749492,0
2012-08-06,14.045,14.135,13.996,14.053,1887720,0
2012-08-07,14.053,14.12,13.826,13.956,1677335,0
2012-08-08,13.859,13.929,13.736,13.894,2073898,0
2012-08-09,13.907,13.991,13.852,13.873,1785661,0
2012-08-10,13.873,13.956,13.839,13.929,1270253,0
2012-08-13,13.929,14.092,13.866,14.092,1087773,0
2012-08-14,14.07,14.154,14.059,14.07,2104378,0
2012-08-15,14.053,14.236,14.024,14.169,2276812,0
2012-08-16,14.209,14.538,14.147,14.442,1722231,0
2012-08-17,14.401,14.607,14.388,14.586,1981100,0
2012-08-20,14.566,14.572,14.236,14.313,2371956,0
2012-08-21,14.359,14.591,14.359,14.525,1631096,0
2012-08-22,14.503,14.566,14.304,14.434,1288932,0
2012-08-23,14.449,14.525,14.317,14.475,2056120,0
2012-08-24,14.467,14.661,14.408,14.586,1577510,0
2012-08-27,14.683,14.683,14.484,14.647,1722725,0
2012-08-28,14.661,14.696,14.544,14.613,1289873,0
2012-08-29,14.64,14.661,14.475,14.613,1597174,0
2012-08-30,14.578,14.607,14.434,14.586,910186,0
2012-08-31,14.661,14.683,14.462,14.64,1408420,0
2012-09-04,14.613,14.934,14.607,14.93,1228734,0
2012-09-05,14.899,14.976,14.873,14.887,1607430,0
2012-09-06,14.982,15.162,14.949,15.141,1498464,0
2012-09-07,15.228,15.284,15.058,15.257,920957,0
2012-09-10,15.279,15.279,15.03,15.079,606336,0
2012-09-11,15.141,15.141,14.956,15.003,1513049,0
2012-09-12,15.003,15.024,14.789,14.866,2313569,0
2012-09-13,14.907,15.154,14.839,15.03,2780079,0
2012-09-14,15.092,15.421,15.092,15.387,1442557,0
2012-09-17,15.34,15.448,15.133,15.245,1413681,0
2012-09-18,15.21,15.245,15.03,15.181,1861384,0
2012-09-19,15.162,15.326,15.162,15.263,2709736,0
2012-09-20,15.245,15.245,14.93,15.065,2714166,0
2012-09-21,15.133,15.333,15.079,15.333,3506983,0
2012-09-24,15.27,15.333,15.154,15.29,4022967,0
2012-09-25,15.284,15.333,14.922,14.949,4383414,0
2012-09-26,14.99,15.093,14.879,14.934,3045440,0
2012-09-27,14.997,15.15,14.915,14.956,1686209,0
2012-09-28,14.915,14.976,14.77,14.77,1892894,0
2012-10-01,14.887,14.887,14.46,14.603,2240226,0
2012-10-02,14.617,14.727,14.54,14.657,2457213,0
2012-10-03,14.693,14.934,14.652,14.735,2336011,0
2012-10-04,14.829,14.922,14.589,14.657,1307445,0
2012-10-05,14.72,15.004,14.68,14.837,1407380,0
2012-10-08,14.77,14.812,14.617,14.7,687145,0
2012-10-09,14.735,14.934,14.686,14.748,1345534,0
2012-10-10,14.72,14.823,14.623,14.693,1392965,0
2012-10-11,14.804,14.893,14.77,14.837,1191309,0
2012-10-12,14.845,14.893,14.748,14.804,1245310,0
2012-10-15,14.812,15.059,14.671,15.059,1316728,0
2012-10-16,15.15,15.322,15.075,15.294,1884638,0
2012-10-17,15.294,15.314,15.093,15.207,1379939,0
2012-10-18,15.199,15.358,15.17,15.358,1101016,0
2012-10-19,15.358,15.412,15.207,15.349,1784852,0
2012-10-22,15.248,15.314,15.128,15.275,1551864,0
2012-10-23,15.128,15.231,14.976,15.176,2966409,0
2012-10-24,15.412,15.412,15.219,15.303,3048836,0
2012-10-25,15.37,15.454,15.108,15.275,2781476,0
2012-10-26,15.287,15.294,15.012,15.108,2301438,0
2012-10-31,15.213,15.481,15.143,15.481,2640390,0
2012-11-01,15.503,15.723,15.329,15.696,1588127,0
2012-11-02,15.849,15.881,15.566,15.627,1380494,0
2012-11-05,15.667,15.8,15.303,15.751,1968810,0
2012-11-06,15.751,15.841,15.571,15.787,1387586,0
2012-11-07,15.605,15.919,15.267,15.661,2246420,0
2012-11-08,15.73,15.793,15.523,15.523,3091252,0
2012-11-09,15.446,15.571,15.267,15.503,1852616,0
2012-11-12,15.487,15.496,15.343,15.42,1600379,0
2012-11-13,15.358,15.571,15.223,15.446,1871886,0
2012-11-14,15.496,15.53,14.997,15.046,2693945,0
2012-11-15,14.976,15.248,14.706,14.818,2709289,0
2012-11-16,14.893,14.983,14.754,14.956,2757389,0
2012-11-19,15.128,15.303,14.915,15.004,2811529,0
2012-11-20,15.039,15.101,14.829,14.879,2941881,0
2012-11-21,14.934,15.012,14.837,14.934,2732387,0
2012-11-23,15.018,15.24,15.018,15.231,809497,0
2012-11-26,15.19,15.392,15.15,15.294,1342133,0
2012-11-27,15.19,15.287,14.949,15.059,2090119,0
2012-11-28,15.08,15.199,14.859,15.183,2037536,0
2012-11-29,15.267,15.392,15.199,15.358,1986762,0
2012-11-30,15.367,15.585,15.367,15.578,4047753,0
2012-12-03,15.585,15.793,15.585,15.661,1467567,0
2012-12-04,15.613,15.746,15.585,15.632,1162887,0
2012-12-05,15.667,15.73,15.516,15.571,1980651,0
2012-12-06,15.329,15.613,15.253,15.559,2139157,0
2012-12-07,15.566,15.627,15.496,15.536,1673122,0
2012-12-10,15.542,15.71,15.481,15.551,1154950,0
2012-12-11,15.446,15.516,15.42,15.487,2268124,0
2012-12-12,15.559,15.559,15.231,15.253,2678351,0
2012-12-13,15.231,15.309,14.964,15.059,2423415,0
2012-12-14,15.025,15.108,14.818,14.853,2608302,0
2012-12-17,14.865,14.922,14.74,14.77,8032901,0
2012-12-18,14.797,14.887,14.706,14.762,4769353,0
2012-12-19,14.837,14.853,14.671,14.686,3436371,0
2012-12-20,14.72,14.797,14.652,14.68,3298614,0
2012-12-21,14.498,14.7,14.353,14.623,10030361,0
2012-12-24,14.671,14.686,14.498,14.576,1425564,0
2012-12-26,14.665,14.728,14.505,14.54,1723426,0
2012-12-27,14.56,14.658,14.407,14.582,2255601,0
2012-12-28,14.534,14.7,14.485,14.569,3003877,0
2012-12-31,14.54,15.029,14.54,14.832,2678534,0
2013-01-02,15.086,15.222,15.022,15.219,4248029,0
2013-01-03,15.231,15.36,15.182,15.231,4552069,0
2013-01-04,15.295,15.33,15.219,15.268,1394666,0
2013-01-07,15.254,15.367,15.24,15.316,1525306,0
2013-01-08,15.323,15.371,15.142,15.164,1901345,0
2013-01-09,15.219,15.303,15.164,15.24,1512702,0
2013-01-10,15.28,15.28,14.96,14.96,1627279,0
2013-01-11,14.952,14.993,14.654,14.687,5118152,0
2013-01-14,14.665,14.7,14.519,14.617,5751279,0
2013-01-15,14.623,14.876,14.576,14.861,2863602,0
2013-01-16,14.918,14.968,14.841,14.883,2696917,0
2013-01-17,14.903,14.944,14.814,14.814,2947977,0
2013-01-18,14.868,14.897,14.722,14.757,2391795,0
2013-01-22,14.757,14.825,14.716,14.757,2938589,0
2013-01-23,14.79,14.911,14.765,14.897,1806758,0
2013-01-24,14.903,14.987,14.841,14.883,1649363,0
2013-01-25,14.952,14.96,14.841,14.918,1832190,0
2013-01-28,15.009,15.19,14.926,15.19,2624092,0
2013-01-29,15.164,15.254,15.092,15.24,2099097,0
2013-01-30,15.268,15.275,15.072,15.17,2425718,0
2013-01-31,15.176,15.207,15.001,15.029,2828464,0
2013-02-01,15.057,15.28,15.022,15.268,2210692,0
2013-02-04,15.24,15.427,15.17,15.28,1219106,0
2013-02-05,15.377,15.377,15.222,15.35,1344769,0
2013-02-06,15.371,15.694,15.371,15.568,2895352,0
2013-02-07,15.525,15.589,15.5,15.555,1945358,0
2013-02-08,15.339,15.54,15.295,15.5,2650331,0
2013-02-11,15.519,15.631,15.477,15.574,1616773,0
2013-02-12,15.618,15.821,15.574,15.681,2002660,0
2013-02-13,15.736,15.804,15.449,15.505,1678681,0
2013-02-14,15.463,15.533,15.36,15.512,2160031,0
2013-02-15,15.512,15.618,15.463,15.597,2841477,0
2013-02-19,15.602,15.756,15.582,15.729,1529882,0
2013-02-20,15.694,15.922,15.625,15.673,2602829,0
2013-02-21,15.625,15.689,15.343,15.456,2374876,0
2013-02-22,15.533,15.681,15.505,15.589,1057179,0
2013-02-25,15.658,15.658,15.323,15.323,2056029,0
2013-02-26,15.36,15.555,15.275,15.533,2000025,0
2013-02-27,15.519,16.017,15.49,15.946,2279723,0
2013-02-28,15.953,16.087,15.857,15.905,2611506,0
2013-03-01,15.848,16.01,15.707,15.953,1711775,0
2013-03-04,15.953,16.01,15.857,15.946,2195529,0
2013-03-05,16.017,16.148,15.89,15.967,1750767,0
2013-03-06,16.036,16.051,15.793,15.974,1070269,0
2013-03-07,15.967,15.967,15.799,15.869,1545929,0
2013-03-08,15.967,15.986,15.793,15.974,1725608,0
2013-03-11,15.974,16.017,15.84,15.974,1237483,0
2013-03-12,15.939,16.017,15.681,15.881,1592725,0
2013-03-13,15.905,15.946,15.804,15.89,1551104,0
2013-03-14,15.875,16.092,15.875,16.017,995471,0
2013-03-15,16.01,16.127,15.967,16.121,1956603,0
2013-03-18,16.057,16.212,16.044,16.186,1944152,0
2013-03-19,16.186,16.275,16.036,16.178,1685043,0
2013-03-20,16.262,16.309,16.092,16.309,1927550,0
2013-03-21,16.268,16.471,16.268,16.358,3512374,0
2013-03-22,16.401,16.463,16.268,16.429,1274245,0
2013-03-25,16.493,16.589,16.408,16.506,2419513,0
2013-03-26,16.596,16.636,16.519,16.636,2873409,0
2013-03-27,16.553,16.709,16.461,16.609,1766183,0
2013-03-28,16.645,16.703,16.566,16.668,1777186,0
2013-04-01,16.674,16.743,16.547,16.687,1276103,0
2013-04-02,16.758,16.791,16.603,16.645,1123316,0
2013-04-03,16.709,16.709,16.419,16.532,1023781,0
2013-04-04,16.547,16.668,16.504,16.628,1564924,0
2013-04-05,16.539,16.724,16.371,16.703,1559960,0
2013-04-08,16.736,17.204,16.626,17.194,1887258,0
2013-04-09,17.239,17.239,16.87,16.955,1373097,0
2013-04-10,17.019,17.068,16.935,16.955,8678191,0
2013-04-11,17.013,17.167,16.962,16.984,1852944,0
2013-04-12,16.984,17.105,16.856,16.899,2904315,0
2013-04-15,16.913,16.928,16.44,16.504,2299922,0
2013-04-16,16.589,16.687,16.427,16.626,3004272,0
2013-04-17,16.581,16.581,16.186,16.272,2577178,0
2013-04-18,16.292,16.383,16.108,16.336,1530428,0
2013-04-19,16.39,16.618,16.272,16.609,1391983,0
2013-04-22,16.628,16.668,16.482,16.561,1174427,0
2013-04-23,16.645,16.674,16.44,16.609,2002395,0
2013-04-24,16.668,16.808,16.532,16.808,1479048,0
2013-04-25,16.837,16.935,16.626,16.892,1358628,0
2013-04-26,16.829,17.028,16.808,16.962,1194134,0
2013-04-29,17.068,17.146,16.928,17.081,2093492,0
2013-04-30,17.111,17.189,16.865,17.047,2692692,0
2013-05-01,17.081,17.162,16.636,16.645,2769317,0
2013-05-02,16.728,16.962,16.553,16.849,1751383,0
2013-05-03,16.984,17.098,16.949,16.984,1280210,0
2013-05-06,17.392,17.748,17.194,17.748,1905780,0
2013-05-07,17.831,17.869,17.654,17.754,2089914,0
2013-05-08,17.734,17.951,17.677,17.951,1682520,0
2013-05-09,17.931,17.937,17.725,17.817,1432098,0
2013-05-10,17.813,18.023,17.795,18.013,1311874,0
2013-05-13,17.979,18.228,17.887,18.165,1827651,0
2013-05-14,18.129,18.305,18.065,18.087,1657643,0
2013-05-15,18.092,18.602,18.087,18.554,2833319,0
2013-05-16,18.481,18.742,18.383,18.468,2750242,0
2013-05-17,18.573,18.758,18.518,18.666,2266843,0
2013-05-20,18.679,18.716,18.616,18.7,1817538,0
2013-05-21,18.75,18.906,18.7,18.77,1634510,0
2013-05-22,18.77,19.033,18.313,18.397,8289229,0
2013-05-23,18.199,18.367,17.893,18.177,2132961,0
2013-05-24,18.073,18.142,17.592,17.795,2392029,0
2013-05-28,18.032,18.073,17.493,17.619,1861303,0
2013-05-29,17.472,17.549,16.906,17.064,2615031,0
2013-05-30,17.032,17.209,16.654,16.687,5064844,0
2013-05-31,16.59,16.676,16.215,16.235,5114080,0
2013-06-03,16.235,16.39,16.002,16.235,3253608,0
2013-06-04,16.181,16.3,15.833,15.875,2404038,0
2013-06-05,15.803,15.96,15.578,15.623,1853398,0
2013-06-06,15.65,15.953,15.46,15.931,2569522,0
2013-06-07,15.982,16.25,15.792,16.235,3701679,0
2013-06-10,16.284,16.341,16.065,16.173,2362951,0
2013-06-11,16.037,16.216,15.862,15.919,2923918,0
2013-06-12,16.037,16.052,15.578,15.642,1302216,0
2013-06-13,15.6,16.059,15.571,16.002,1942039,0
2013-06-14,15.987,16.25,15.975,16.01,2135383,0
2013-06-17,16.065,16.192,15.686,15.803,1679723,0
2013-06-18,15.833,16.138,15.713,16.045,2097194,0
2013-06-19,16.059,16.123,15.367,15.571,2355427,0
2013-06-20,15.467,15.48,15.028,15.126,3665346,0
2013-06-21,15.155,15.248,14.468,14.811,4892676,0
2013-06-24,14.633,15.015,14.281,14.732,3589501,0
2013-06-25,14.907,15.015,14.723,14.887,1496112,0
2013-06-26,15.091,15.288,15.085,15.241,2161005,0
2013-06-27,15.345,15.555,15.231,15.518,1570696,0
2013-06-28,15.482,15.532,15.219,15.288,3987424,0
2013-07-01,15.368,15.568,15.326,15.455,1208224,0
2013-07-02,15.469,15.647,15.345,15.626,1742224,0
2013-07-03,15.62,15.711,15.488,15.703,1959145,0
2013-07-05,15.767,15.767,15.147,15.582,1857990,0
2013-07-08,15.598,15.897,15.563,15.767,3058396,0
2013-07-09,15.861,15.954,15.725,15.897,1788906,0
2013-07-10,15.911,16.253,15.861,16.146,2369247,0
2013-07-11,16.369,16.596,16.369,16.566,1438363,0
2013-07-12,16.575,16.674,16.288,16.46,1284484,0
2013-07-15,16.482,16.674,16.395,16.589,1048242,0
2013-07-16,16.596,16.81,16.46,16.775,2277899,0
2013-07-17,16.818,16.896,16.711,16.795,1363268,0
2013-07-18,16.853,17.017,16.739,16.982,1053494,0
2013-07-19,17.003,17.11,16.846,17.017,1112458,0
2013-07-22,17.03,17.131,16.846,17.117,1147928,0
2013-07-23,17.153,17.218,17.003,17.063,1193087,0
2013-07-24,17.088,17.088,16.604,16.838,2248741,0
2013-07-25,16.788,16.91,16.646,16.746,2024311,0
2013-07-26,16.73,16.883,16.609,16.795,1380647,0
2013-07-29,16.782,16.917,16.637,16.725,1097316,0
2013-07-30,16.775,16.868,16.609,16.646,932607,0
2013-07-31,16.68,16.704,16.126,16.253,1908133,0
2013-08-01,16.131,16.453,15.741,15.847,3094214,0
2013-08-02,15.855,15.996,15.532,15.568,3440489,0
2013-08-05,15.574,15.732,15.518,15.525,1838355,0
2013-08-06,15.333,15.518,15.212,15.317,2916425,0
2013-08-07,15.312,15.374,15.206,15.317,935173,0
2013-08-08,15.255,15.368,15.182,15.282,1807349,0
2013-08-09,15.241,15.582,15.198,15.446,1485589,0
2013-08-12,15.345,15.563,15.231,15.317,2278106,0
2013-08-13,15.312,15.326,15.054,15.312,2152482,0
2013-08-14,15.276,15.341,15.154,15.282,1677534,0
2013-08-15,15.076,15.096,14.661,14.713,1786914,0
2013-08-16,14.64,14.661,14.184,14.184,1735452,0
2013-08-19,14.184,14.184,13.755,13.77,2154382,0
2013-08-20,13.828,14.14,13.818,14.056,2479098,0
2013-08-21,14.067,14.519,13.828,14.277,2428508,0
2013-08-22,14.313,14.418,14.176,14.418,1477739,0
2013-08-23,14.404,14.404,14.197,14.397,2568332,0
2013-08-26,14.154,14.427,14.012,14.105,2257469,0
2013-08-27,14.032,14.148,13.927,13.993,1505187,0
2013-08-28,14.012,14.012,13.734,13.884,1495973,0
2013-08-29,13.818,13.919,13.777,13.898,1284907,0
2013-08-30,13.984,14.012,13.699,13.706,2303974,0
2013-09-03,13.858,13.973,13.461,13.684,3713939,0
2013-09-04,13.671,13.96,13.562,13.831,3209500,0
2013-09-05,13.902,13.915,13.65,13.684,5521082,0
2013-09-06,13.888,14.063,13.692,13.692,5008497,0
2013-09-09,13.777,13.905,13.734,13.876,2412341,0
2013-09-10,13.851,14.09,13.627,13.642,3558291,0
2013-09-11,13.664,13.763,13.496,13.676,4292031,0
2013-09-12,13.699,13.876,13.633,13.706,9139287,0
2013-09-13,13.749,13.845,13.708,13.787,2282362,0
2013-09-16,14.135,14.618,14.032,14.125,2252790,0
2013-09-17,14.066,14.214,14.01,14.098,2024279,0
2013-09-18,14.074,14.603,14.063,14.516,7427824,0
2013-09-19,14.589,14.748,14.471,14.581,3004208,0
2013-09-20,14.589,14.603,14.154,14.214,3188977,0
2013-09-23,14.14,14.234,13.996,13.996,1718050,0
2013-09-24,13.99,14.039,13.765,13.773,3172718,0
2013-09-25,13.851,13.923,13.38,13.562,4171909,0
2013-09-26,13.555,13.845,13.541,13.845,2014715,0
2013-09-27,13.845,13.973,13.794,13.888,2551074,0
2013-09-30,13.787,13.946,13.729,13.801,2225461,0
2013-10-01,13.822,14.307,13.758,14.134,3161770,0
2013-10-02,14.09,14.22,13.973,14.098,1522686,0
2013-10-03,14.063,14.119,13.749,13.851,1999634,0
2013-10-04,13.858,13.965,13.743,13.773,1773428,0
2013-10-07,13.665,13.888,13.634,13.858,1278164,0
2013-10-08,13.831,13.915,13.619,13.619,1207583,0
2013-10-09,13.678,13.749,13.495,13.571,2200511,0
2013-10-10,13.729,14.025,13.657,14.005,1304325,0
2013-10-11,13.851,14.119,13.813,14.082,1654769,0
2013-10-14,13.981,14.184,13.965,14.154,1167197,0
2013-10-15,14.119,14.263,13.99,14.063,1149729,0
2013-10-16,14.104,14.429,14.074,14.415,1290728,0
2013-10-17,14.32,14.814,14.255,14.776,1418893,0
2013-10-18,14.748,14.814,14.5,14.524,1525074,0
2013-10-21,14.56,14.56,14.205,14.22,1727411,0
2013-10-22,14.32,14.496,14.234,14.489,1690569,0
2013-10-23,14.452,14.567,14.372,14.489,2131627,0
2013-10-24,14.524,14.683,14.489,14.655,2433450,0
2013-10-25,14.689,14.905,14.646,14.782,2556726,0
2013-10-28,14.725,14.789,14.508,14.581,2311449,0
2013-10-29,14.551,14.56,14.393,14.48,1601493,0
2013-10-30,14.464,14.589,14.387,14.489,1724954,0
2013-10-31,14.516,14.575,14.279,14.314,2051882,0
2013-11-01,14.443,14.46,14.119,14.299,1978581,0
2013-11-04,14.299,14.379,14.119,14.227,1127914,0
2013-11-05,14.163,14.191,13.946,14.048,2386800,0
2013-11-06,13.369,13.701,13.099,13.512,4213891,0
2013-11-07,13.512,13.583,13.253,13.265,2443549,0
2013-11-08,13.215,13.338,12.906,13.151,1524611,0
2013-11-11,13.158,13.215,13.049,13.187,1676921,0
2013-11-12,13.164,13.194,12.91,13.013,1140138,0
2013-11-13,13.022,13.309,12.94,13.303,2231441,0
2013-11-14,13.359,13.684,13.323,13.619,1839962,0
2013-11-15,13.627,13.729,13.541,13.665,1325381,0
2013-11-18,13.708,13.729,13.59,13.65,1858542,0
2013-11-19,13.576,13.678,13.468,13.571,1495318,0
2013-11-20,13.562,13.608,13.411,13.447,2535924,0
2013-11-21,13.461,13.549,13.369,13.512,903907,0
2013-11-22,13.417,13.512,13.323,13.417,2225518,0
2013-11-25,13.354,13.411,13.115,13.158,1471396,0
2013-11-26,13.158,13.23,13.005,13.087,2102845,0
2013-11-27,13.128,13.316,13.013,13.288,1252672,0
2013-11-29,13.396,13.495,13.049,13.049,973266,0
2013-12-02,13.08,13.115,12.847,12.869,2543086,0
2013-12-03,12.854,12.928,12.738,12.804,1469955,0
2013-12-04,12.725,12.963,12.622,12.863,1651259,0
2013-12-05,12.834,12.928,12.64,12.882,2578183,0
2013-12-06,13.022,13.18,12.993,13.172,1693754,0
2013-12-09,13.172,13.222,13.071,13.187,1714007,0
2013-12-10,13.215,13.359,13.056,13.136,1613991,0
2013-12-11,13.144,13.151,12.863,12.882,1807662,0
2013-12-12,12.825,12.889,12.68,12.695,1114528,0
2013-12-13,12.725,12.854,12.622,12.818,1754285,0
2013-12-16,12.81,12.948,12.695,12.716,1761985,0
2013-12-17,12.708,12.834,12.58,12.834,1713151,0
2013-12-18,12.948,13.144,12.695,13.087,1948430,0
2013-12-19,13.062,13.087,12.781,12.81,1824798,0
2013-12-20,12.839,13.08,12.761,13.056,1879245,0
2013-12-23,13.128,13.23,13.042,13.122,1892955,0
2013-12-24,13.106,13.187,13.08,13.128,787247,0
2013-12-26,13.126,13.235,13.075,13.126,1751261,0
2013-12-27,13.183,13.183,13.016,13.126,682354,0
2013-12-30,13.084,13.25,13.084,13.227,1531592,0
2013-12-31,13.222,13.301,13.131,13.155,2397765,0
2014-01-02,13.155,13.316,13.103,13.287,2048187,0
2014-01-03,13.308,13.61,13.243,13.551,3110503,0
2014-01-06,13.353,13.527,13.323,13.433,2894800,0
2014-01-07,13.433,13.527,13.206,13.212,1562154,0
2014-01-08,13.183,13.264,13.016,13.161,1675361,0
2014-01-09,13.199,13.199,12.899,12.979,2151861,0
2014-01-10,13.052,13.212,12.987,13.11,5254934,0
2014-01-13,13.103,13.316,13.03,13.089,2262868,0
2014-01-14,13.094,13.287,13.052,13.258,1882380,0
2014-01-15,13.212,13.368,13.177,13.192,5387925,0
2014-01-16,12.97,12.987,12.503,12.906,5822919,0
2014-01-17,12.869,12.957,12.585,12.663,2482133,0
2014-01-21,12.673,12.701,12.481,12.637,3514056,0
2014-01-22,12.35,12.854,12.291,12.847,6176474,0
2014-01-23,12.766,12.987,12.73,12.863,3479798,0
2014-01-24,12.834,12.847,12.402,12.429,5423792,0
2014-01-27,12.474,12.517,11.937,12.013,4059219,0
2014-01-28,12.013,12.145,11.969,12.018,2262457,0
2014-01-29,11.908,12.145,11.836,12.07,2797456,0
2014-01-30,12.232,12.421,12.188,12.364,5629857,0
2014-01-31,12.252,12.451,12.18,12.445,3155934,0
2014-02-03,12.467,12.591,12.284,12.531,6735368,0
2014-02-04,12.576,12.79,12.486,12.714,8102441,0
2014-02-05,11.726,12.474,11.719,12.085,16028753,0
2014-02-06,12.078,12.284,12.004,12.204,4978533,0
2014-02-07,12.267,12.402,12.232,12.35,6811292,0
2014-02-10,12.369,12.402,12.304,12.312,3315961,0
2014-02-11,12.195,12.252,12.07,12.135,5070869,0
2014-02-12,12.164,12.553,12.164,12.393,5945751,0
2014-02-13,12.35,12.481,12.291,12.429,3945264,0
2014-02-14,12.467,12.591,12.421,12.525,1387144,0
2014-02-18,12.486,12.553,12.341,12.553,2263135,0
2014-02-19,12.567,13.572,12.503,13.507,8750948,0
2014-02-20,13.507,13.544,13.147,13.222,3508136,0
2014-02-21,13.222,13.616,13.14,13.572,3153146,0
2014-02-24,13.534,13.799,13.513,13.594,3370657,0
2014-02-25,13.603,13.807,13.513,13.638,3056331,0
2014-02-26,13.63,13.63,13.131,13.14,4366250,0
2014-02-27,13.183,13.301,12.817,12.965,17845013,0
2014-02-28,12.987,13.084,12.906,13.03,4122601,0
2014-03-03,12.928,12.998,12.79,12.899,2290105,0
2014-03-04,12.743,12.934,12.644,12.921,5631545,0
2014-03-05,12.941,13.089,12.847,13.084,3689980,0
2014-03-06,13.075,13.177,12.965,13.075,2282409,0
2014-03-07,12.998,13.037,12.599,12.743,3040470,0
2014-03-10,12.743,12.78,12.481,12.517,2898711,0
2014-03-11,12.56,12.637,12.467,12.54,2657770,0
2014-03-12,12.51,12.743,12.481,12.738,3475389,0
2014-03-13,12.78,12.847,12.714,12.714,3386845,0
2014-03-14,12.723,12.847,12.495,12.54,2833618,0
2014-03-17,12.599,12.627,12.378,12.438,2100489,0
2014-03-18,12.414,12.585,12.356,12.495,1890633,0
2014-03-19,12.51,12.706,12.224,12.26,3820201,0
2014-03-20,12.247,12.326,11.954,12.135,2753526,0
2014-03-21,12.159,12.517,12.13,12.517,4070706,0
2014-03-24,12.51,12.531,12.407,12.421,2761571,0
2014-03-25,12.486,12.605,12.321,12.385,2076992,0
2014-03-26,12.369,12.438,12.252,12.326,2786607,0
2014-03-27,12.256,12.739,12.226,12.725,2778773,0
2014-03-28,12.739,13.111,12.725,12.963,3633358,0
2014-03-31,12.993,13.222,12.918,13.192,2504616,0
2014-04-01,13.156,13.17,12.932,13.148,3242036,0
2014-04-02,13.084,13.297,13.065,13.236,2013247,0
2014-04-03,13.236,13.355,13.118,13.319,3403938,0
2014-04-04,13.379,13.586,13.355,13.526,3431143,0
2014-04-07,13.49,13.713,13.467,13.526,2868532,0
2014-04-08,13.52,13.69,13.49,13.586,2413929,0
2014-04-09,13.594,13.623,13.372,13.46,1871698,0
2014-04-10,13.438,13.505,13.26,13.334,3853485,0
2014-04-11,13.275,13.475,13.132,13.312,2729760,0
2014-04-14,13.29,13.385,13.065,13.156,1645185,0
2014-04-15,13.156,13.245,13.118,13.236,2458216,0
2014-04-16,13.29,13.341,13.23,13.305,1733448,0
2014-04-17,13.26,13.29,13.036,13.162,1961931,0
2014-04-21,13.141,13.23,13.084,13.178,1407655,0
2014-04-22,13.162,13.385,13.065,13.385,1770141,0
2014-04-23,13.394,13.409,13.089,13.132,1919580,0
2014-04-24,13.148,13.297,13.089,13.275,1946676,0
2014-04-25,13.267,13.281,13.162,13.185,1139308,0
2014-04-28,13.267,13.431,13.17,13.394,1948625,0
2014-04-29,13.118,13.586,13.118,13.372,2495701,0
2014-04-30,13.364,13.565,13.319,13.505,1444457,0
2014-05-01,13.533,13.675,13.355,13.475,2288933,0
2014-05-02,13.467,13.778,13.467,13.653,1531781,0
2014-05-05,13.631,13.631,13.467,13.49,1131983,0
2014-05-06,13.475,13.533,13.326,13.512,1045673,0
2014-05-07,13.565,13.853,13.495,13.816,2268339,0
2014-05-08,13.81,14.121,13.729,14.018,2714029,0
2014-05-09,13.964,14.031,13.773,13.944,1363083,0
2014-05-12,13.989,14.188,13.952,14.039,2447786,0
2014-05-13,14.031,14.063,13.773,13.778,2765522,0
2014-05-14,13.81,13.825,13.631,13.631,2461156,0
2014-05-15,13.61,13.639,13.312,13.372,2863741,0
2014-05-16,13.355,14.101,13.355,14.039,4709454,0
2014-05-19,13.995,14.182,13.959,14.106,1485820,0
2014-05-20,14.077,14.241,14.004,14.084,1835737,0
2014-05-21,14.092,14.175,13.766,13.802,3958510,0
2014-05-22,13.778,14.077,13.663,13.944,3049004,0
2014-05-23,13.973,14.026,13.853,13.989,1286253,0
2014-05-27,14.063,14.137,13.964,13.989,1700630,0
2014-05-28,13.989,14.101,13.846,13.989,2446502,0
2014-05-29,13.98,14.092,13.922,13.959,2612832,0
2014-05-30,13.952,14.018,13.861,13.989,3423725,0
2014-06-02,14.009,14.196,13.989,14.063,2082478,0
2014-06-03,14.009,14.144,13.81,14.068,2376856,0
2014-06-04,14.056,14.077,13.906,13.959,896070,0
2014-06-05,13.989,14.255,13.899,14.255,1084560,0
2014-06-06,14.308,14.338,14.137,14.175,978548,0
2014-06-09,14.182,14.308,14.063,14.092,1707758,0
2014-06-10,14.068,14.106,13.912,13.959,1372349,0
2014-06-11,13.922,14.026,13.81,13.899,1376460,0
2014-06-12,13.869,13.935,13.736,13.893,1080571,0
2014-06-13,13.853,13.899,13.675,13.861,680717,0
2014-06-16,13.853,13.944,13.706,13.736,802124,0
2014-06-17,13.736,13.853,13.663,13.825,771304,0
2014-06-18,13.861,14.077,13.778,14.049,1133681,0
2014-06-19,14.063,14.144,13.989,14.077,785556,0
2014-06-20,14.158,14.226,14.026,14.202,1810643,0
2014-06-23,14.202,14.279,14.049,14.056,947141,0
2014-06-24,14.039,14.152,14.004,14.068,1252305,0
2014-06-25,14.039,14.175,14.004,14.056,1344634,0
2014-06-26,14.044,14.156,13.999,14.15,1546727,0
2014-06-27,14.141,14.27,14.097,14.262,1688003,0
2014-06-30,14.254,14.345,14.15,14.307,1206725,0
2014-07-01,14.322,14.527,14.201,14.509,1824693,0
2014-07-02,14.49,14.563,14.338,14.54,1099991,0
2014-07-03,14.502,14.502,14.225,14.307,1471720,0
2014-07-07,14.27,14.42,14.27,14.375,1142361,0
2014-07-08,14.359,14.527,14.314,14.497,1269217,0
2014-07-09,14.54,14.592,14.375,14.555,771305,0
2014-07-10,14.49,14.736,14.404,14.698,1165818,0
2014-07-11,14.668,14.736,14.572,14.715,831886,0
2014-07-14,14.729,14.872,14.623,14.842,962614,0
2014-07-15,14.805,14.872,14.752,14.818,743097,0
2014-07-16,14.851,14.933,14.781,14.933,789846,0
2014-07-17,14.863,14.955,14.818,14.842,1541796,0
2014-07-18,14.858,14.955,14.813,14.901,847945,0
2014-07-21,14.851,14.895,14.715,14.722,1052846,0
2014-07-22,14.752,14.805,14.722,14.744,1251274,0
2014-07-23,14.775,14.999,14.752,14.985,1285980,0
2014-07-24,14.978,15.015,14.654,14.668,1875474,0
2014-07-25,14.661,14.797,14.563,14.572,1097539,0
2014-07-28,14.555,14.729,14.509,14.617,919038,0
2014-07-29,14.632,14.632,14.428,14.49,1142953,0
2014-07-30,14.46,14.668,14.217,14.262,1780225,0
2014-07-31,14.186,14.262,13.984,14.081,4157920,0
2014-08-01,14.065,14.172,14.006,14.081,2370514,0
2014-08-04,14.097,14.156,13.967,14.111,899191,0
2014-08-05,14.081,14.172,13.885,13.923,1371484,0
2014-08-06,13.907,13.961,13.766,13.846,2290827,0
2014-08-07,13.915,14.156,13.9,13.999,2320844,0
2014-08-08,14.065,14.172,14.006,14.111,1367572,0
2014-08-11,14.141,14.338,14.141,14.225,1261059,0
2014-08-12,14.233,14.278,14.141,14.165,1017101,0
2014-08-13,14.21,14.404,14.21,14.368,1267575,0
2014-08-14,14.391,14.497,14.375,14.42,1238520,0
2014-08-15,14.451,14.502,14.24,14.254,1140016,0
2014-08-18,14.292,14.391,14.292,14.359,1064521,0
2014-08-19,14.375,14.497,14.375,14.443,902460,0
2014-08-20,14.451,14.586,14.375,14.54,1278287,0
2014-08-21,14.592,14.654,14.428,14.428,1371210,0
2014-08-22,14.404,14.464,14.186,14.254,1300166,0
2014-08-25,14.284,14.375,14.15,14.21,1404746,0
2014-08-26,14.233,14.345,14.217,14.314,1220966,0
2014-08-27,14.351,14.413,14.284,14.307,1081080,0
2014-08-28,14.284,14.331,14.217,14.24,1157104,0
2014-08-29,14.254,14.345,14.225,14.307,1796843,0
2014-09-02,14.322,14.404,14.284,14.375,1410237,0
2014-09-03,14.397,14.49,14.397,14.42,1582266,0
2014-09-04,14.428,14.443,14.21,14.225,1286671,0
2014-09-05,14.195,14.284,14.179,14.233,1977532,0
2014-09-08,14.247,14.375,14.156,14.186,1231313,0
2014-09-09,14.165,14.172,14.09,14.156,1173801,0
2014-09-10,14.111,14.135,13.946,13.984,1633525,0
2014-09-11,13.938,14.072,13.854,13.878,1598381,0
2014-09-12,13.816,13.885,13.283,13.418,2880005,0
2014-09-15,13.411,13.494,13.261,13.275,1836257,0
2014-09-16,13.668,14.225,13.629,13.878,9665716,0
2014-09-17,13.878,14.254,13.826,14.065,3779676,0
2014-09-18,14.072,14.111,13.81,13.816,4453065,0
2014-09-19,13.885,14.013,13.778,13.993,3435699,0
2014-09-22,13.923,13.923,13.705,13.705,1554038,0
2014-09-23,13.673,13.778,13.51,13.51,2491705,0
2014-09-24,13.51,13.608,13.38,13.426,1615243,0
2014-09-25,13.411,13.411,13.215,13.327,1730673,0
2014-09-26,13.309,13.662,13.293,13.62,1390705,0
2014-09-29,13.538,13.6,13.432,13.57,1268223,0
2014-09-30,13.583,13.674,13.447,13.668,2217620,0
2014-10-01,13.652,13.781,13.56,13.62,1355306,0
2014-10-02,13.576,13.674,13.438,13.538,1422062,0
2014-10-03,13.6,13.768,13.478,13.745,1933175,0
2014-10-06,13.745,13.905,13.736,13.812,1656048,0
2014-10-07,13.745,13.82,13.478,13.478,1853014,0
2014-10-08,13.486,13.662,13.287,13.453,3515731,0
2014-10-09,13.447,13.547,13.271,13.317,2848236,0
2014-10-10,13.324,13.56,13.24,13.249,2276160,0
2014-10-13,13.263,13.393,13.24,13.263,1946192,0
2014-10-14,13.309,13.638,13.293,13.462,1859120,0
2014-10-15,13.355,13.56,13.111,13.271,2967720,0
2014-10-16,13.111,13.516,13.041,13.478,1418701,0
2014-10-17,13.547,13.638,13.384,13.524,1705646,0
2014-10-20,13.538,13.859,13.498,13.85,1031475,0
2014-10-21,13.859,14.058,13.768,14.034,1598519,0
2014-10-22,14.052,14.218,14.005,14.096,1762129,0
2014-10-23,14.165,14.325,14.096,14.286,2199393,0
2014-10-24,14.286,14.378,14.15,14.226,2039238,0
2014-10-27,14.201,14.286,14.089,14.286,1297533,0
2014-10-28,14.28,14.286,14.096,14.286,1430121,0
2014-10-29,14.241,14.316,14.119,14.28,1395189,0
2014-10-30,14.301,14.378,14.125,14.378,1495384,0
2014-10-31,14.468,14.654,14.363,14.607,1705199,0
2014-11-03,14.623,14.73,14.468,14.599,1563649,0
2014-11-04,14.584,14.668,14.457,14.644,1167926,0
2014-11-05,14.66,14.722,14.486,14.584,2469300,0
2014-11-06,14.561,14.654,14.341,14.341,1294413,0
2014-11-07,14.363,14.561,14.286,14.494,2348424,0
2014-11-10,14.468,14.859,14.402,14.814,2212044,0
2014-11-11,14.76,14.814,14.447,14.486,1531326,0
2014-11-12,14.402,14.499,14.28,14.333,1330305,0
2014-11-13,14.372,14.516,14.295,14.447,1360284,0
2014-11-14,14.416,14.524,14.196,14.272,1793758,0
2014-11-17,14.341,14.457,14.255,14.341,839245,0
2014-11-18,14.363,14.462,14.295,14.372,1026594,0
2014-11-19,14.372,14.545,14.316,14.538,1863734,0
2014-11-20,14.571,14.616,14.447,14.545,7730045,0
2014-11-21,14.685,14.685,14.476,14.499,1248590,0
2014-11-24,14.524,14.599,14.494,14.531,1305633,0
2014-11-25,14.538,14.637,14.476,14.553,4303028,0
2014-11-26,14.553,14.836,14.553,14.789,1459166,0
2014-11-28,14.828,15.027,14.782,14.853,692252,0
2014-12-01,14.819,14.844,14.644,14.715,1900336,0
2014-12-02,14.705,14.929,14.571,14.913,1721507,0
2014-12-03,14.989,15.013,14.789,14.853,1491160,0
2014-12-04,14.807,15.142,14.745,15.065,2424441,0
2014-12-05,15.013,15.013,14.637,14.73,2236559,0
2014-12-08,14.677,14.853,14.677,14.782,1127099,0
2014-12-09,14.66,14.897,14.631,14.76,1493256,0
2014-12-10,14.753,14.819,14.584,14.66,1175886,0
2014-12-11,14.715,14.836,14.631,14.745,4688379,0
2014-12-12,14.698,14.828,14.644,14.677,2075148,0
2014-12-15,14.705,14.705,14.378,14.402,2332770,0
2014-12-16,14.386,14.516,14.226,14.255,3377669,0
2014-12-17,14.272,14.776,14.255,14.776,2446502,0
2014-12-18,14.859,14.891,14.66,14.891,1277329,0
2014-12-19,14.866,14.929,14.776,14.874,3346179,0
2014-12-22,14.891,15.119,14.866,15.119,1485169,0
2014-12-23,15.204,15.223,15.043,15.204,1344432,0
2014-12-24,15.211,15.211,14.974,15.057,1014213,0
2014-12-26,15.116,15.178,14.915,15.015,1734988,0
2014-12-29,15.039,15.341,15.008,15.333,1811250,0
2014-12-30,15.286,15.464,15.255,15.286,1094803,0
2014-12-31,15.309,15.435,15.008,15.03,1857417,0
2015-01-02,15.139,15.302,15.03,15.286,1209779,0
2015-01-05,15.202,15.549,15.192,15.486,1925923,0
2015-01-06,15.525,15.664,15.448,15.503,2566400,0
2015-01-07,15.549,16.037,15.425,15.803,6761935,0
2015-01-08,15.812,15.967,15.673,15.72,3083044,0
2015-01-09,15.627,15.703,15.371,15.48,4351040,0
2015-01-12,15.518,15.967,15.496,15.927,2356857,0
2015-01-13,15.958,16.207,15.866,16.006,2282063,0
2015-01-14,15.89,16.238,15.835,16.207,1897826,0
2015-01-15,16.262,16.292,16.022,16.139,2076456,0
2015-01-16,16.153,16.332,16.045,16.322,1169337,0
2015-01-20,16.371,16.424,15.843,16.022,1885292,0
2015-01-21,15.998,16.037,15.874,15.89,2960669,0
2015-01-22,15.881,16.076,15.782,16.006,2216569,0
2015-01-23,16.052,16.098,15.764,15.859,2294152,0
2015-01-26,15.843,15.99,15.697,15.937,3158112,0
2015-01-27,15.898,16.067,15.852,15.975,1345440,0
2015-01-28,16.067,16.146,15.998,16.022,1730214,0
2015-01-29,16.098,16.222,15.927,16.159,3051595,0
2015-01-30,16.084,16.186,15.937,15.958,2279125,0
2015-02-02,15.998,15.998,15.534,15.866,2042125,0
2015-02-03,15.835,16.168,15.797,16.146,2717539,0
2015-02-04,16.084,16.322,16.006,16.27,2923309,0
2015-02-05,16.284,16.532,16.245,16.471,1305912,0
2015-02-06,16.447,16.447,15.743,15.797,1844227,0
2015-02-09,15.812,15.927,15.697,15.735,1190863,0
2015-02-10,15.797,15.797,15.559,15.764,1617143,0
2015-02-11,15.758,15.998,15.758,15.937,2480243,0
2015-02-12,15.927,16.022,15.835,15.99,1147913,0
2015-02-13,15.99,15.99,15.72,15.881,1139492,0
2015-02-17,15.866,16.014,15.712,15.764,1818274,0
2015-02-18,15.782,16.022,15.511,16.014,2731867,0
2015-02-19,15.967,15.983,15.541,15.611,1612536,0
2015-02-20,15.549,15.697,15.511,15.682,2206109,0
2015-02-23,15.703,15.913,15.651,15.881,1136288,0
2015-02-24,15.797,15.797,15.511,15.611,1584322,0
2015-02-25,15.62,15.797,15.559,15.673,1507477,0
2015-02-26,15.682,15.682,15.341,15.366,1653029,0
2015-02-27,15.378,15.559,15.217,15.496,1692939,0
2015-03-02,15.518,15.835,15.503,15.541,1747855,0
2015-03-03,15.534,15.549,15.346,15.503,1032328,0
2015-03-04,15.511,15.565,15.231,15.271,862817,0
2015-03-05,15.378,15.503,15.271,15.271,1426269,0
2015-03-06,15.039,15.039,14.69,14.697,2060913,0
2015-03-09,14.86,14.893,14.52,14.596,2994789,0
2015-03-10,14.549,14.666,14.491,14.582,2085073,0
2015-03-11,14.613,14.621,14.497,14.549,1308564,0
2015-03-12,14.658,14.768,14.575,14.736,3277098,0
2015-03-13,14.744,14.82,14.613,14.789,1357146,0
2015-03-16,14.86,15.022,14.808,14.924,1631831,0
2015-03-17,14.905,14.936,14.808,14.845,1460249,0
2015-03-18,14.829,15.262,14.736,15.202,2179263,0
2015-03-19,15.185,15.346,14.999,15.008,2175386,0
2015-03-20,15.061,15.486,15.015,15.448,4185911,0
2015-03-23,15.496,15.727,15.448,15.602,2202519,0
2015-03-24,15.597,15.627,15.486,15.549,1708837,0
2015-03-25,15.588,15.682,15.279,15.309,1812197,0
2015-03-26,15.281,15.463,15.249,15.258,1650376,0
2015-03-27,15.266,15.375,15.186,15.321,1101610,0
2015-03-30,15.401,15.62,15.321,15.588,1523161,0
2015-03-31,15.548,15.634,15.445,15.533,1511377,0
2015-04-01,15.548,15.611,15.375,15.485,1118692,0
2015-04-02,15.485,15.602,15.47,15.525,1239152,0
2015-04-06,15.558,15.674,15.525,15.62,1726605,0
2015-04-07,15.642,15.642,15.375,15.392,1226489,0
2015-04-08,15.414,15.438,15.312,15.383,798738,0
2015-04-09,15.352,15.383,14.936,14.952,1426356,0
2015-04-10,15.071,15.235,14.944,14.983,1630237,0
2015-04-13,14.999,15.11,14.991,15.008,1582818,0
2015-04-14,15.039,15.18,15.03,15.165,1562292,0
2015-04-15,15.212,15.212,15.03,15.071,1854413,0
2015-04-16,15.047,15.132,14.936,15.061,1567969,0
2015-04-17,14.991,15.047,14.882,14.913,1667712,0
2015-04-20,14.93,14.952,14.773,14.812,1845398,0
2015-04-21,14.969,15.071,14.812,15.008,1722959,0
2015-04-22,14.991,15.092,14.93,15.03,910975,0
2015-04-23,15.015,15.165,15.015,15.118,1425517,0
2015-04-24,15.18,15.249,15.054,15.125,1310475,0
2015-04-27,15.212,15.266,15.03,15.061,887713,0
2015-04-28,15.03,15.086,14.936,14.991,1356172,0
2015-04-29,14.56,14.944,14.247,14.333,3205150,0
2015-04-30,14.285,14.316,14.003,14.129,1723418,0
2015-05-01,14.137,14.373,14.098,14.222,1227934,0
2015-05-04,14.184,14.347,14.112,14.199,2076770,0
2015-05-05,14.175,14.294,13.831,13.853,2509792,0
2015-05-06,13.877,13.908,13.604,13.626,3574067,0
2015-05-07,13.604,13.972,13.595,13.768,3533504,0
2015-05-08,13.958,14.231,13.885,14.169,2559888,0
2015-05-11,14.144,14.301,13.979,14.019,1901495,0
2015-05-12,13.901,14.09,13.822,14.011,1941302,0
2015-05-13,14.098,14.215,13.885,13.908,1066685,0
2015-05-14,14.003,14.294,13.964,14.294,1310410,0
2015-05-15,14.341,14.473,14.316,14.364,1178772,0
2015-05-18,14.294,14.443,14.262,14.341,1139398,0
2015-05-19,14.262,14.379,14.239,14.239,1091343,0
2015-05-20,14.254,14.347,14.184,14.215,1382814,0
2015-05-21,14.239,14.247,14.065,14.153,2164342,0
2015-05-22,14.129,14.294,14.058,14.231,1128253,0
2015-05-26,14.199,14.222,14.104,14.192,1927653,0
2015-05-27,14.215,14.278,14.144,14.239,852148,0
2015-05-28,14.239,14.301,14.144,14.169,1951964,0
2015-05-29,14.175,14.231,13.813,13.846,2803231,0
2015-06-01,13.853,13.988,13.813,13.948,2343430,0
2015-06-02,13.917,13.94,13.752,13.894,1425233,0
2015-06-03,13.972,13.972,13.752,13.776,2003472,0
2015-06-04,13.752,13.831,13.65,13.689,1438009,0
2015-06-05,13.51,13.579,13.431,13.438,1623991,0
2015-06-08,13.47,13.478,13.369,13.408,1080579,0
2015-06-09,13.391,13.438,13.187,13.25,1617780,0
2015-06-10,13.265,13.54,13.187,13.453,2121102,0
2015-06-11,13.556,13.634,13.493,13.525,1641040,0
2015-06-12,13.486,13.549,13.369,13.391,838382,0
2015-06-15,13.376,13.383,13.22,13.359,2373524,0
2015-06-16,13.359,13.391,13.258,13.29,1956308,0
2015-06-17,13.29,13.438,13.126,13.369,2969199,0
2015-06-18,13.391,13.745,13.391,13.729,2663521,0
2015-06-19,13.8,13.8,13.359,13.383,4494019,0
2015-06-22,13.383,13.642,13.163,13.18,4519896,0
2015-06-23,13.14,13.18,13.006,13.062,1620640,0
2015-06-24,13.079,13.131,12.984,12.998,1148139,0
2015-06-25,12.975,12.975,12.771,12.868,2546374,0
2015-06-26,12.965,13.054,12.823,12.958,5760925,0
2015-06-29,12.917,13.158,12.759,12.766,2700245,0
2015-06-30,12.837,12.941,12.693,12.917,3080414,0
2015-07-01,12.941,13.061,12.773,12.926,3260586,0
2015-07-02,13.004,13.236,12.869,12.91,1868263,0
2015-07-06,12.853,12.941,12.845,12.894,3251556,0
2015-07-07,12.958,13.181,12.863,13.141,3844633,0
2015-07-08,13.054,13.158,12.917,12.965,2141661,0
2015-07-09,13.029,13.061,12.837,12.885,1433836,0
2015-07-10,12.917,13.126,12.885,13.054,1536045,0
2015-07-13,13.158,13.212,13.004,13.078,1215369,0
2015-07-14,13.1,13.181,13.068,13.126,1159377,0
2015-07-15,13.1,13.131,13.029,13.118,1429990,0
2015-07-16,13.164,13.244,13.131,13.196,1109020,0
2015-07-17,13.164,13.189,13.013,13.045,1076913,0
2015-07-20,13.022,13.068,12.926,13.013,1047065,0
2015-07-21,12.99,13.078,12.965,12.997,662175,0
2015-07-22,12.982,13.092,12.91,12.917,947112,0
2015-07-23,12.926,12.926,12.614,12.703,1269420,0
2015-07-24,12.703,12.741,12.64,12.71,709080,0
2015-07-27,12.718,12.799,12.653,12.686,1000913,0
2015-07-28,12.693,12.799,12.631,12.741,1313187,0
2015-07-29,12.734,12.965,12.646,12.863,2123225,0
2015-07-30,12.831,13.087,12.75,12.813,1467319,0
2015-07-31,12.982,13.1,12.933,13.029,1468324,0
2015-08-03,13.045,13.1,12.965,12.982,2042389,0
2015-08-04,12.997,12.997,12.766,12.781,2402769,0
2015-08-05,12.863,12.926,12.503,12.519,1926955,0
2015-08-06,12.519,12.766,12.503,12.759,2646974,0
2015-08-07,12.741,12.917,12.607,12.901,1980130,0
2015-08-10,12.949,12.965,12.766,12.831,1283969,0
2015-08-11,12.773,12.982,12.759,12.972,1566718,0
2015-08-12,12.926,13.022,12.823,12.997,1467946,0
2015-08-13,12.949,13.158,12.805,12.972,961660,0
2015-08-14,12.941,13.037,12.901,13.004,1170469,0
2015-08-17,12.997,13.109,12.877,13.109,861704,0
2015-08-18,13.061,13.149,13.022,13.141,793230,0
2015-08-19,13.054,13.118,12.863,12.982,1003045,0
2015-08-20,12.917,12.933,12.781,12.831,943097,0
2015-08-21,12.773,12.781,12.519,12.519,1770943,0
2015-08-24,11.904,12.263,11.681,11.809,2264333,0
2015-08-25,12.064,12.095,11.45,11.458,2101655,0
2015-08-26,11.642,11.913,11.49,11.689,3367188,0
2015-08-27,11.841,12.224,11.761,12.041,2145674,0
2015-08-28,12.001,12.135,11.944,12.095,2159845,0
2015-08-31,12.072,12.128,11.841,11.864,2412300,0
2015-09-01,11.721,11.761,11.531,11.611,1709741,0
2015-09-02,11.706,11.77,11.521,11.611,1847068,0
2015-09-03,11.642,11.776,11.546,11.674,1130337,0
2015-09-04,11.579,11.642,11.3,11.42,1524005,0
2015-09-08,11.538,11.611,11.41,11.553,2070426,0
2015-09-09,11.633,11.706,11.268,11.274,1794771,0
2015-09-10,11.196,11.442,11.156,11.3,1740600,0
2015-09-11,11.274,11.521,11.242,11.521,1272681,0
2015-09-14,11.562,11.642,11.458,11.49,865719,0
2015-09-15,11.514,11.618,11.426,11.594,1011448,0
2015-09-16,11.594,11.754,11.57,11.713,1376145,0
2015-09-17,11.713,12.016,11.585,11.794,2232910,0
2015-09-18,11.642,11.896,11.618,11.658,5463824,0
2015-09-21,11.697,11.936,11.665,11.882,1716765,0
2015-09-22,11.802,11.89,11.689,11.761,2206374,0
2015-09-23,11.776,11.849,11.674,11.77,1420889,0
2015-09-24,11.738,11.809,11.531,11.611,1293553,0
2015-09-25,11.642,11.873,11.57,11.738,2327020,0
2015-09-28,11.717,11.823,11.263,11.385,1919254,0
2015-09-29,11.4,11.489,11.271,11.335,2260990,0
2015-09-30,11.385,11.418,11.082,11.165,2870849,0
2015-10-01,11.213,11.36,11.124,11.23,2157537,0
2015-10-02,11.189,11.457,10.938,11.018,2987846,0
2015-10-05,11.092,11.32,11.092,11.295,4490202,0
2015-10-06,11.263,11.563,11.206,11.538,4877894,0
2015-10-07,11.58,11.823,11.547,11.823,4169387,0
2015-10-08,11.799,12.051,11.749,12.043,2308773,0
2015-10-09,12.025,12.066,11.944,12.033,1507407,0
2015-10-12,12.043,12.164,11.83,12.091,1069075,0
2015-10-13,11.863,12.155,11.863,12.002,1395338,0
2015-10-14,12.009,12.116,11.871,11.903,1843004,0
2015-10-15,11.921,11.921,11.612,11.806,2258773,0
2015-10-16,11.839,11.903,11.799,11.903,1563690,0
2015-10-19,11.863,12.066,11.856,12.066,2551405,0
2015-10-20,12.043,12.326,12.043,12.31,1610903,0
2015-10-21,12.31,12.423,12.211,12.22,1886722,0
2015-10-22,12.278,12.374,12.179,12.293,2126998,0
2015-10-23,12.293,12.414,12.025,12.123,1804703,0
2015-10-26,12.139,12.179,12.002,12.155,1689922,0
2015-10-27,12.139,12.252,12.075,12.22,2151627,0
2015-10-28,12.22,12.658,12.211,12.569,2710749,0
2015-10-29,12.407,12.603,11.725,11.944,2895233,0
2015-10-30,11.969,12.017,11.806,11.839,1348786,0
2015-11-02,11.806,12.116,11.774,12.084,1437420,0
2015-11-03,12.051,12.091,11.936,12.057,2603726,0
2015-11-04,12.051,12.116,11.668,11.683,1712316,0
2015-11-05,11.693,11.717,11.538,11.693,1425508,0
2015-11-06,11.563,11.563,11.245,11.327,1863078,0
2015-11-09,11.286,11.457,10.84,10.938,2064763,0
2015-11-10,10.938,11.069,10.783,11.069,2846465,0
2015-11-11,11.082,11.148,10.947,11.116,1856181,0
2015-11-12,11.082,11.124,10.97,11.027,1470954,0
2015-11-13,11.05,11.142,10.791,10.824,1901255,0
2015-11-16,10.758,10.816,10.596,10.776,1726252,0
2015-11-17,10.751,10.928,10.589,10.677,1709627,0
2015-11-18,10.717,10.832,10.653,10.832,1501251,0
2015-11-19,10.848,10.947,10.816,10.914,1089546,0
2015-11-20,10.979,11.076,10.938,11.06,1598912,0
2015-11-23,11.06,11.133,10.873,10.888,1343490,0
2015-11-24,10.856,10.914,10.671,10.848,2462715,0
2015-11-25,10.84,10.84,10.776,10.799,1082896,0
2015-11-27,10.832,10.938,10.791,10.914,1031170,0
2015-11-30,10.954,11.05,10.531,10.612,2556805,0
2015-12-01,10.677,10.832,10.589,10.824,2493398,0
2015-12-02,10.776,10.776,10.288,10.312,1922463,0
2015-12-03,10.312,10.368,9.826,9.881,3119008,0
2015-12-04,9.889,10.337,9.889,10.256,5083068,0
2015-12-07,10.205,10.215,10.076,10.134,2851759,0
2015-12-08,10.076,10.192,10.044,10.166,1730438,0
2015-12-09,10.15,10.354,10.103,10.329,2777991,0
2015-12-10,10.337,10.458,10.159,10.173,1315166,0
2015-12-11,10.134,10.15,9.94,10.061,1439796,0
2015-12-14,10.037,10.076,9.793,9.995,2212873,0
2015-12-15,10.044,10.272,10.02,10.192,1496693,0
2015-12-16,10.237,10.452,10.224,10.434,1417014,0
2015-12-17,10.458,10.54,10.312,10.434,1784507,0
2015-12-18,10.434,10.442,10.103,10.117,2369242,0
2015-12-21,10.224,10.272,10.004,10.084,1491152,0
2015-12-22,10.15,10.272,10.108,10.15,1729458,0
2015-12-23,10.265,10.395,10.215,10.386,1429205,0
2015-12-24,10.368,10.414,10.32,10.32,539939,0
2015-12-28,10.308,10.341,10.102,10.207,1713469,0
2015-12-29,10.249,10.417,10.2,10.35,1371450,0
2015-12-30,10.316,10.432,10.297,10.392,1031932,0
2015-12-31,10.397,10.656,10.249,10.259,964662,0
2016-01-04,10.193,10.193,9.993,10.083,3080197,0
2016-01-05,10.093,10.457,10.083,10.383,2473923,0
2016-01-06,10.151,10.365,10.042,10.341,3063808,0
2016-01-07,10.102,10.226,9.985,9.993,1758755,0
2016-01-08,9.993,10.093,9.628,9.645,1750178,0
2016-01-11,9.653,9.926,9.546,9.62,1802707,0
2016-01-12,9.712,9.712,9.3626,9.48,1596769,0
2016-01-13,9.4868,9.661,9.2918,9.3461,1427014,0
2016-01-14,9.3713,9.3878,9.1305,9.1888,1578814,0
2016-01-15,9.0553,9.0637,8.8311,9.0064,2048139,0
2016-01-19,9.172,9.2472,8.8731,8.8904,2818348,0
2016-01-20,8.7981,9.0224,8.4416,8.9324,2919524,0
2016-01-21,8.9894,9.285,8.8739,9.0478,1578470,0
2016-01-22,9.1635,9.3626,9.1635,9.3044,1452623,0
2016-01-25,9.2802,9.3335,9.0553,9.0553,1325792,0
2016-01-26,9.1137,9.446,9.1137,9.4198,1987866,0
2016-01-27,9.1804,9.3219,8.9324,9.0148,1784075,0
2016-01-28,9.0148,9.0967,8.6247,8.6408,2320252,0
2016-01-29,8.6994,8.9233,8.6328,8.9142,1539513,0
2016-02-01,8.8658,9.1221,8.7241,9.0224,1292140,0
2016-02-02,8.9734,9.0299,8.6247,8.7487,1658560,0
2016-02-03,8.7981,9.0064,8.6828,8.981,1472369,0
2016-02-04,9.3878,9.4198,8.7981,9.0553,2987750,0
2016-02-05,9.2133,9.2133,8.9142,8.9233,2512523,0
2016-02-08,8.8237,8.8987,8.2849,8.3839,1697278,0
2016-02-09,8.2849,8.3927,8.0522,8.1023,1781905,0
2016-02-10,8.1515,8.2849,8.0522,8.1515,1147704,0
2016-02-11,8.0191,8.11,7.7704,7.7951,1372276,0
2016-02-12,7.8532,8.2101,7.8532,8.1847,1450441,0
2016-02-16,8.2679,8.4337,8.2178,8.4259,1221508,0
2016-02-17,8.5005,8.6657,8.3839,8.3927,889383,0
2016-02-18,8.4259,8.6783,8.3183,8.6489,1258330,0
2016-02-19,8.6247,8.6489,8.4836,8.5166,830797,0
2016-02-22,8.6578,8.8237,8.6578,8.7898,1027733,0
2016-02-23,8.7578,8.906,8.7405,8.8402,1072571,0
2016-02-24,8.7743,8.997,8.6657,8.9233,1755728,0
2016-02-25,8.9734,9.2472,8.9734,9.2375,1910146,0
2016-02-26,9.2375,9.4373,9.155,9.2559,1924171,0
2016-02-29,9.2133,9.628,9.1305,9.561,3334955,0
2016-03-01,9.604,10.069,9.561,10.069,3235241,0
2016-03-02,10.002,10.249,9.968,10.234,1582241,0
2016-03-03,10.24,10.407,10.207,10.392,1842380,0
2016-03-04,10.392,10.45,10.141,10.217,2153674,0
2016-03-07,10.2,10.374,10.2,10.282,1770989,0
2016-03-08,10.266,10.365,9.944,10.075,1603044,0
2016-03-09,10.108,10.292,10.102,10.174,1104232,0
2016-03-10,10.249,10.308,9.756,9.87,3239844,0
2016-03-11,10.184,10.308,9.993,10.274,1816208,0
2016-03-14,10.234,10.299,10.083,10.167,1045360,0
2016-03-15,10.075,10.2,9.893,10.151,1081533,0
2016-03-16,10.069,10.508,10.069,10.374,1503249,0
2016-03-17,10.383,10.623,10.358,10.564,1815941,0
2016-03-18,10.582,10.648,9.86,9.926,5746215,0
2016-03-21,9.926,9.926,9.561,9.561,2397612,0
2016-03-22,9.561,9.935,9.505,9.794,2807782,0
2016-03-23,9.803,9.944,9.594,9.594,2684572,0
2016-03-24,9.57,9.594,9.4043,9.57,2128036,0
2016-03-28,9.6,9.65,9.4092,9.625,1546082,0
2016-03-29,9.616,10.092,9.557,10.074,1832215,0
2016-03-30,10.135,10.202,9.99,10.034,1060480,0
2016-03-31,10.007,10.16,9.93,10.102,1168739,0
2016-04-01,9.982,10.048,9.82,9.99,2002631,0
2016-04-04,9.982,10.041,9.764,9.786,2122567,0
2016-04-05,9.719,9.88,9.643,9.811,2154456,0
2016-04-06,9.845,10.041,9.735,9.948,1674552,0
2016-04-07,9.897,10.034,9.838,9.897,1221520,0
2016-04-08,9.973,10.072,9.926,9.956,961845,0
2016-04-11,9.99,10.152,9.982,9.999,818792,0
2016-04-12,10.007,10.135,9.973,10.068,625376,0
2016-04-13,10.126,10.126,9.926,10.074,794490,0
2016-04-14,10.041,10.082,9.906,9.964,669944,0
2016-04-15,9.982,10.258,9.94,10.024,1520848,0
2016-04-18,10.007,10.22,9.973,10.202,1218911,0
2016-04-19,10.21,10.431,10.16,10.424,1936564,0
2016-04-20,10.415,10.431,10.27,10.347,1736074,0
2016-04-21,10.337,10.371,10.015,10.117,1927337,0
2016-04-22,10.142,10.278,9.982,10.041,1466363,0
2016-04-25,10.007,10.108,9.964,10.048,1166954,0
2016-04-26,10.058,10.176,10.041,10.108,1217664,0
2016-04-27,10.102,10.278,10.092,10.235,1592083,0
2016-04-28,10.253,10.405,10.048,10.102,2111445,0
2016-04-29,10.082,10.142,9.735,9.913,2128179,0
2016-05-02,9.94,10.117,9.918,10.041,2086820,0
2016-05-03,10.015,10.102,9.93,10.102,1545471,0
2016-05-04,9.973,10.446,9.948,10.371,3848135,0
2016-05-05,10.363,10.381,10.041,10.108,1557020,0
2016-05-06,10.102,10.337,10.034,10.337,1805659,0
2016-05-09,10.337,10.439,10.278,10.347,1875403,0
2016-05-10,10.371,10.465,10.313,10.33,1179734,0
2016-05-11,10.313,10.337,9.782,9.811,3831072,0
2016-05-12,9.838,9.948,9.3112,9.625,2599611,0
2016-05-13,9.549,9.549,9.2002,9.2938,2445692,0
2016-05-16,9.2938,9.3956,9.2521,9.3704,3317402,0
2016-05-17,9.3112,9.3364,8.996,9.0563,1861466,0
2016-05-18,9.0148,9.0563,8.5818,8.7076,2321798,0
2016-05-19,8.6319,8.6994,8.4704,8.5818,2203575,0
2016-05-20,8.5979,8.8566,8.5979,8.7341,1918003,0
2016-05-23,8.7423,8.8355,8.6657,8.7341,1755476,0
2016-05-24,8.8018,8.8446,8.6319,8.7076,1762891,0
2016-05-25,7.6984,8.2586,7.6219,7.9786,21435436,0
2016-05-26,8.0293,8.2161,7.9786,8.2077,4600271,0
2016-05-27,8.1312,8.2839,8.0719,8.0888,2275344,0
2016-05-31,8.1227,8.2331,8.0463,8.1651,4058235,0
2016-06-01,8.1567,8.1991,8.1057,8.1822,2375407,0
2016-06-02,8.1651,8.2077,7.9954,8.1906,3231820,0
2016-06-03,8.3096,8.4539,8.1142,8.1822,2808505,0
2016-06-06,8.1991,8.2416,7.9276,8.0293,2601643,0
2016-06-07,8.0463,8.6149,8.0463,8.5979,6657387,0
2016-06-08,8.6068,8.7926,8.5729,8.692,3440738,0
2016-06-09,8.6578,8.9368,8.5818,8.8018,3209589,0
2016-06-10,8.7505,8.8446,8.589,8.7341,3145883,0
2016-06-13,8.7505,8.777,8.3183,8.3436,3928561,0
2016-06-14,8.3603,8.4031,8.1355,8.2586,2980364,0
2016-06-15,8.2924,8.513,8.2755,8.3183,2385285,0
2016-06-16,8.284,8.3011,8.0378,8.1397,2514318,0
2016-06-17,8.1482,8.3436,8.1142,8.3183,2928642,0
2016-06-20,8.4031,8.5594,8.3263,8.3691,3379148,0
2016-06-21,8.3691,8.505,8.2924,8.3011,2157391,0
2016-06-22,8.3011,8.3691,8.2245,8.2755,1628233,0
2016-06-23,8.3603,8.505,8.2671,8.2671,2073941,0
2016-06-24,8.1057,8.3735,8.0293,8.1482,18836675,0
2016-06-27,8.0719,8.1312,7.6813,7.7493,5500146,0
2016-06-28,7.7973,8.0159,7.7449,7.9547,3386791,0
2016-06-29,8.0247,8.182,8.0071,8.077,2436223,0
2016-06-30,8.0508,8.1558,7.9023,8.1383,2548425,0
2016-07-01,8.1995,8.6194,8.1907,8.505,3659893,0
2016-07-05,8.4267,8.5667,8.3568,8.5139,4272854,0
2016-07-06,8.4792,8.5667,8.4092,8.5139,5864194,0
2016-07-07,8.4969,8.8026,8.4573,8.6103,4005610,0
2016-07-08,8.7149,8.8987,8.5926,8.8119,3653841,0
2016-07-11,8.777,9.3452,8.777,9.2569,3488428,0
2016-07-12,9.2492,9.3704,9.0214,9.0647,3149928,0
2016-07-13,9.0919,9.4227,9.0478,9.415,2607789,0
2016-07-14,9.3801,9.546,9.3403,9.3878,2129187,0
2016-07-15,9.4499,9.782,9.4412,9.59,3695060,0
2016-07-18,9.581,9.712,9.546,9.669,2272222,0
2016-07-19,9.642,9.87,9.642,9.694,3170691,0
2016-07-20,9.659,9.72,9.624,9.677,2090441,0
2016-07-21,9.65,9.791,9.615,9.712,2811422,0
2016-07-22,9.642,9.808,9.642,9.694,1847122,0
2016-07-25,9.703,9.895,9.59,9.808,2724001,0
2016-07-26,9.808,9.808,9.664,9.738,2001383,0
2016-07-27,9.747,9.764,9.4499,9.511,2252542,0
2016-07-28,9.4838,9.607,9.3568,9.598,4895549,0
2016-07-29,10.027,10.875,10.017,10.744,8566512,0
2016-08-01,10.725,10.779,10.524,10.655,3346083,0
2016-08-02,10.638,10.716,10.552,10.558,3956835,0
2016-08-03,10.516,10.516,10.271,10.297,2939978,0
2016-08-04,10.341,10.598,10.297,10.524,2416830,0
2016-08-05,10.524,10.705,10.463,10.673,1987821,0
2016-08-08,10.63,10.852,10.533,10.621,2280992,0
2016-08-09,10.603,10.769,10.552,10.709,2625695,0
2016-08-10,10.787,11.058,10.735,10.987,3288888,0
2016-08-11,10.971,11.18,10.709,10.883,4708984,0
2016-08-12,10.83,11.076,10.796,10.98,2668599,0
2016-08-15,10.997,11.53,10.987,11.52,4715406,0
2016-08-16,11.495,11.495,11.163,11.233,2498802,0
2016-08-17,11.24,11.24,10.961,11.163,2673772,0
2016-08-18,11.163,11.233,11.032,11.198,1852957,0
2016-08-19,11.154,11.198,10.987,11.102,1812992,0
2016-08-22,11.093,11.198,11.001,11.18,1184032,0
2016-08-23,11.233,11.31,11.144,11.268,1677054,0
2016-08-24,11.18,11.224,11.005,11.144,1947370,0
2016-08-25,11.093,11.652,11.023,11.478,3462464,0
2016-08-26,11.548,11.778,11.382,11.574,4231993,0
2016-08-29,12.02,12.343,11.889,12.299,5306435,0
2016-08-30,12.325,12.456,12.168,12.412,3170779,0
2016-08-31,12.387,12.5,12.229,12.475,5012482,0
2016-09-01,12.483,12.483,11.858,11.889,6565713,0
2016-09-02,11.95,12.089,11.739,11.932,3539641,0
2016-09-06,11.985,12.273,11.862,12.239,3184092,0
2016-09-07,12.247,12.491,12.098,12.491,3599572,0
2016-09-08,12.334,12.447,12.247,12.412,2039343,0
2016-09-09,12.142,12.255,11.609,11.661,5232802,0
2016-09-12,11.652,11.739,11.372,11.626,3630577,0
2016-09-13,11.556,11.574,10.909,10.971,4298391,0
2016-09-14,10.997,11.25,10.953,11.154,3279946,0
2016-09-15,11.083,11.224,11.023,11.154,1499534,0
2016-09-16,11.058,11.163,10.866,11.083,5377379,0
2016-09-19,11.215,11.372,11.159,11.26,2912191,0
2016-09-20,11.391,11.442,10.857,10.901,4156259,0
2016-09-21,10.917,10.98,10.411,10.796,9538171,0
2016-09-22,10.987,11.18,10.791,10.857,6349681,0
2016-09-23,10.796,11.106,10.76,11.076,3522875,0
2016-09-26,10.987,11.049,10.857,10.866,1854748,0
2016-09-27,10.936,10.97,10.621,10.655,3230284,0
2016-09-28,10.633,10.883,10.624,10.866,3592684,0
2016-09-29,10.777,10.875,10.624,10.767,2846143,0
2016-09-30,10.839,10.973,10.638,10.848,2607058,0
2016-10-03,10.785,10.785,10.509,10.714,3766617,0
2016-10-04,10.696,10.785,10.54,10.652,3145387,0
2016-10-05,10.732,10.803,10.491,10.687,4057744,0
2016-10-06,10.624,10.66,10.338,10.473,5247341,0
2016-10-07,10.561,10.767,10.561,10.633,3115396,0
2016-10-10,10.687,10.852,10.633,10.705,1623910,0
2016-10-11,10.732,10.883,10.616,10.803,7101825,0
2016-10-12,10.83,10.919,10.652,10.652,3559004,0
2016-10-13,10.597,10.669,10.509,10.545,1845492,0
2016-10-14,10.678,10.678,10.4,10.446,1261598,0
2016-10-17,10.499,10.624,10.41,10.42,1806945,0
2016-10-18,10.554,10.554,10.415,10.482,1908052,0
2016-10-19,10.535,10.803,10.41,10.785,2260440,0
2016-10-20,10.785,10.973,10.75,10.875,1540921,0
2016-10-21,10.758,10.947,10.741,10.83,1486303,0
2016-10-24,10.883,11.009,10.696,10.777,1541643,0
2016-10-25,10.714,10.767,10.517,10.607,1625215,0
2016-10-26,10.509,10.517,10.213,10.239,4074660,0
2016-10-27,10.197,10.226,9.82,10.008,4907415,0
2016-10-28,10.197,10.276,9.65,9.882,6441253,0
2016-10-31,9.891,9.91,9.526,9.561,4418439,0
2016-11-01,9.534,9.57,9.2656,9.3015,2966444,0
2016-11-02,9.3112,9.655,9.2928,9.544,5370805,0
2016-11-03,9.526,9.544,9.3646,9.4363,3285372,0
2016-11-04,9.4528,9.4528,9.204,9.2569,2798933,0
2016-11-07,9.4092,9.526,9.4092,9.4819,1543794,0
2016-11-08,9.4625,9.669,9.3374,9.57,1541312,0
2016-11-09,9.204,9.704,9.1766,9.669,2086024,0
2016-11-10,9.695,10,9.597,9.82,2836991,0
2016-11-11,9.865,10.093,9.784,10.071,3335889,0
2016-11-14,10.052,10.722,10.036,10.652,3649887,0
2016-11-15,10.589,10.803,10.514,10.785,4149311,0
2016-11-16,10.714,10.794,10.41,10.463,1855065,0
2016-11-17,10.491,10.566,10.321,10.482,1931079,0
2016-11-18,10.525,10.535,10.317,10.33,1463979,0
2016-11-21,10.364,10.571,10.259,10.276,1910063,0
2016-11-22,10.384,10.589,10.364,10.589,1179454,0
2016-11-23,10.463,10.678,10.427,10.633,1412312,0
2016-11-25,10.696,10.785,10.665,10.705,442768,0
2016-11-28,10.714,10.812,10.499,10.607,1491250,0
2016-11-29,10.642,10.892,10.607,10.714,1184162,0
2016-11-30,10.652,10.67,10.42,10.597,2763758,0
2016-12-01,10.545,10.545,9.847,10.106,3525209,0
2016-12-02,10.151,10.374,10.026,10.169,2581276,0
2016-12-05,10.223,10.357,10.075,10.357,1796890,0
2016-12-06,10.384,10.589,10.266,10.589,1738206,0
2016-12-07,10.482,10.995,10.321,10.973,2166448,0
2016-12-08,10.947,10.955,10.597,10.875,2812204,0
2016-12-09,10.866,10.964,10.746,10.857,1829061,0
2016-12-12,10.839,11.031,10.714,10.767,2070120,0
2016-12-13,10.66,10.758,10.4,10.499,1842652,0
2016-12-14,10.509,10.535,10.062,10.079,1770182,0
2016-12-15,10.079,10.326,9.99,10.026,1997307,0
2016-12-16,10.134,10.455,10.134,10.4,3630568,0
2016-12-19,10.517,10.589,10.42,10.571,1389671,0
2016-12-20,10.554,10.732,10.504,10.678,1696482,0
2016-12-21,10.642,10.758,10.4,10.499,2112972,0
2016-12-22,10.455,10.455,10.169,10.285,1543793,0
2016-12-23,10.295,10.357,10.141,10.33,1513478,0
2016-12-27,10.357,10.624,10.338,10.455,1841768,0
2016-12-28,10.451,10.451,10.111,10.222,1739029,0
2016-12-29,10.212,10.377,10.163,10.303,1405988,0
2016-12-30,10.323,10.652,10.276,10.515,2434606,0
2017-01-03,10.642,10.743,10.451,10.588,2190356,0
2017-01-04,10.66,10.901,10.532,10.861,1724586,0
2017-01-05,10.697,10.743,10.414,10.588,2479671,0
2017-01-06,10.588,10.807,10.487,10.642,1927204,0
2017-01-09,10.67,10.706,10.323,10.323,1131710,0
2017-01-10,10.323,10.323,9.975,10.057,2152082,0
2017-01-11,10.02,10.249,10.003,10.121,2482224,0
2017-01-12,10.084,10.222,9.966,10.175,1715837,0
2017-01-13,10.175,10.286,9.988,10.03,2124314,0
2017-01-17,10.067,10.158,9.939,9.966,1758509,0
2017-01-18,9.956,10.03,9.792,9.81,2925925,0
2017-01-19,9.764,9.783,9.4257,9.573,5191265,0
2017-01-20,9.545,9.573,9.4528,9.554,2482966,0
2017-01-23,9.536,9.618,9.4722,9.573,1824248,0
2017-01-24,9.581,9.627,9.4897,9.563,2613579,0
2017-01-25,9.573,9.755,9.504,9.673,2196606,0
2017-01-26,9.701,9.783,9.527,9.563,1085091,0
2017-01-27,9.527,9.527,8.9876,9.0148,4958641,0
2017-01-30,9.17,9.4674,9.0694,9.317,4034898,0
2017-01-31,9.3442,9.939,9.3442,9.92,5441512,0
2017-02-01,9.92,10.047,9.591,9.655,3153104,0
2017-02-02,9.892,10.158,9.527,9.573,4887916,0
2017-02-03,9.737,9.81,9.4819,9.664,4546669,0
2017-02-06,9.664,9.86,9.581,9.719,1796039,0
2017-02-07,9.792,9.92,9.6,9.664,2557487,0
2017-02-08,9.637,9.746,9.554,9.673,2335649,0
2017-02-09,9.618,9.774,9.618,9.701,1589988,0
2017-02-10,9.783,9.993,9.774,9.875,1968253,0
2017-02-13,9.911,9.966,9.755,9.856,1010598,0
2017-02-14,9.801,9.828,9.627,9.801,1983827,0
2017-02-15,9.719,9.728,9.4451,9.581,2050411,0
2017-02-16,9.545,9.723,9.4722,9.509,1226332,0
2017-02-17,9.545,9.545,9.3248,9.4451,2309717,0
2017-02-21,9.4625,9.637,9.4354,9.609,1189980,0
2017-02-22,9.609,9.719,9.554,9.609,1287295,0
2017-02-23,9.646,9.678,9.4625,9.4819,2303489,0
2017-02-24,9.4722,9.4819,8.9324,9.1155,4372742,0
2017-02-27,9.1606,9.3713,9.0515,9.3345,1923241,0
2017-02-28,9.2705,9.3073,9.0609,9.17,2089546,0
2017-03-01,9.1974,9.2433,9.0694,9.1155,1591532,0
2017-03-02,9.0515,9.4354,9.0515,9.3888,2939224,0
2017-03-03,9.3617,9.4179,9.1974,9.3539,2886086,0
2017-03-06,9.3539,9.3713,9.0609,9.1155,1730788,0
2017-03-07,9.1155,9.1522,8.9233,8.9414,2863735,0
2017-03-08,8.9142,8.9324,8.5577,8.7222,4371995,0
2017-03-09,8.6856,8.777,8.3656,8.4662,3433878,0
2017-03-10,8.6034,8.6765,8.3656,8.4845,2432807,0
2017-03-13,8.4936,8.6034,8.4114,8.5941,2638708,0
2017-03-14,8.4753,8.713,8.4571,8.6125,2517328,0
2017-03-15,8.6491,8.9876,8.6491,8.9051,2675638,0
2017-03-16,8.9414,9.0148,8.8594,8.8594,1620991,0
2017-03-17,8.8411,8.8503,8.6491,8.7954,4101089,0
2017-03-20,8.7954,8.8868,8.7679,8.7954,2127430,0
2017-03-21,8.777,8.8227,8.4571,8.585,3384801,0
2017-03-22,8.4571,8.5211,7.9726,8.1645,7297032,0
2017-03-23,8.1371,8.4196,8.0731,8.3564,2929689,0
2017-03-24,8.3382,8.7497,8.3382,8.6399,4573884,0
2017-03-27,8.5668,8.8109,8.4936,8.6216,4729343,0
2017-03-28,8.5981,8.6734,8.2406,8.5793,4428359,0
2017-03-29,8.5699,8.6734,8.4758,8.6075,3225900,0
2017-03-30,8.6075,8.7863,8.5463,8.7486,3768835,0
2017-03-31,8.758,9.1814,8.758,8.9744,5299755,0
2017-04-03,9.0026,9.0967,8.8333,8.8803,3110955,0
2017-04-04,8.8803,9.0308,8.7392,8.7674,3132994,0
2017-04-05,8.8145,8.8145,8.41,8.4664,3708673,0
2017-04-06,8.4852,8.5699,8.377,8.5699,3377378,0
2017-04-07,8.5605,8.5981,8.504,8.5605,2127679,0
2017-04-10,8.5699,8.6546,8.4382,8.6451,1818177,0
2017-04-11,8.6357,8.8991,8.6357,8.7957,2828163,0
2017-04-12,8.7674,8.9462,8.7674,8.8427,1710289,0
2017-04-13,8.8051,8.8709,8.7392,8.8145,1526883,0
2017-04-17,8.8709,9.0088,8.8145,8.9274,1616541,0
2017-04-18,9.1531,9.3791,9.1155,9.285,10046205,0
2017-04-19,9.285,9.501,9.2472,9.3413,5332111,0
2017-04-20,9.3878,9.4538,9.2288,9.3791,4709006,0
2017-04-21,9.3316,9.4916,9.2656,9.4354,29071381,0
2017-04-24,9.501,9.511,9.1061,9.1531,8100687,0
2017-04-25,9.1531,9.2096,8.9462,9.1061,4963526,0
2017-04-26,9.0873,9.2288,8.8897,9.1531,5431007,0
2017-04-27,9.2191,9.2375,9.0026,9.0685,4331447,0
2017-04-28,9.0214,9.0779,8.6263,8.7016,5198552,0
2017-05-01,8.7204,9.0873,8.6734,9.0308,4835826,0
2017-05-02,9.0685,9.1531,8.8991,9.0685,3347955,0
2017-05-03,9.0591,9.1061,8.6075,8.711,5551100,0
2017-05-04,8.4664,8.4758,7.8267,7.9396,8869885,0
2017-05-05,7.8643,8.0431,7.7232,7.8455,7171844,0
2017-05-08,7.949,7.9678,7.6198,7.7609,6647015,0
2017-05-09,7.7703,7.8361,7.5633,7.5821,8646264,0
2017-05-10,7.5915,7.7985,7.4504,7.6856,9225459,0
2017-05-11,7.6198,7.7515,7.4221,7.7044,8551119,0
2017-05-12,7.6762,7.7421,7.3375,7.4316,10675181,0
2017-05-15,7.4881,7.6198,7.3494,7.3846,5408003,0
2017-05-16,7.3658,7.4128,6.9518,7.0083,8881520,0
2017-05-17,6.9613,7.0459,6.7261,7.0177,11914292,0
2017-05-18,7.0365,7.0647,6.7214,7.0271,7808795,0
2017-05-19,7.0271,7.4787,6.9942,7.2341,6757611,0
2017-05-22,7.3375,7.394,7.0835,7.1682,6755966,0
2017-05-23,7.1964,7.3187,7.1494,7.2811,3829960,0
2017-05-24,7.2905,7.5069,7.2905,7.4128,4448510,0
2017-05-25,7.4692,7.7468,7.4222,7.5915,5883311,0
2017-05-26,7.5915,7.5915,7.3375,7.3846,3464900,0
2017-05-30,7.3846,7.4881,7.1024,7.1024,4232946,0
2017-05-31,7.1118,7.2717,6.9424,7.2341,10378031,0
2017-06-01,7.2058,7.5069,7.1588,7.4504,4115692,0
2017-06-02,7.4787,7.5821,7.2435,7.2529,4034742,0
2017-06-05,7.2435,7.3846,7.1494,7.2717,3587781,0
2017-06-06,7.2811,7.5257,7.1588,7.394,3420800,0
2017-06-07,7.4034,7.6104,7.3828,7.4975,5391988,0
2017-06-08,7.5351,7.6386,7.2623,7.2905,5548226,0
2017-06-09,7.2717,7.7232,7.1824,7.6198,5872521,0
2017-06-12,7.6292,8.0384,7.5727,7.9961,8267654,0
2017-06-13,7.9961,8.1842,7.7326,7.9866,4498515,0
2017-06-14,8.0525,8.0525,7.7891,7.9961,3179572,0
2017-06-15,7.9584,8.2218,7.8781,7.9678,4265673,0
2017-06-16,7.9208,7.949,7.6198,7.949,6019303,0
2017-06-19,8.0619,8.0619,7.7703,7.902,4836146,0
2017-06-20,7.8926,8.0149,7.8361,7.9678,4576958,0
2017-06-21,7.9584,8.0243,7.5915,7.7232,5116321,0
2017-06-22,7.7609,7.8738,7.7044,7.7985,3494309,0
2017-06-23,7.8079,7.9961,7.7985,7.902,5192321,0
2017-06-26,7.949,8.3159,7.902,8.1466,5531244,0
2017-06-27,8.1466,8.3817,8.1278,8.3065,5092209,0
2017-06-28,8.3113,8.4665,8.1659,8.2144,4659450,0
2017-06-29,8.1853,8.3889,8.1659,8.2435,3596635,0
2017-06-30,8.3016,8.3695,7.9137,8.1756,4429490,0
2017-07-03,8.2531,8.5102,8.2106,8.4083,3779503,0
2017-07-05,8.4568,8.4762,8.0058,8.0883,4775504,0
2017-07-06,8.0398,8.1853,7.9137,7.9719,3244181,0
2017-07-07,7.9816,8.0786,7.8846,8.0398,2249291,0
2017-07-10,8.0592,8.1222,7.9331,8.001,2685199,0
2017-07-11,8.0107,8.0495,7.7925,8.001,2999544,0
2017-07-12,8.098,8.2338,8.001,8.0204,3017886,0
2017-07-13,8.0301,8.2725,8.0204,8.2144,4962147,0
2017-07-14,8.2338,8.4956,8.195,8.4471,3331379,0
2017-07-17,8.4471,8.6314,8.4374,8.4665,3232738,0
2017-07-18,8.4665,8.515,8.3695,8.4568,2668544,0
2017-07-19,8.4471,8.5683,8.4083,8.5247,3208197,0
2017-07-20,8.5247,8.709,8.4762,8.6605,2861828,0
2017-07-21,8.7381,8.7381,8.3404,8.5538,2652915,0
2017-07-24,8.5538,8.6071,8.4471,8.5538,1798437,0
2017-07-25,8.5538,8.7769,8.5247,8.6799,3695990,0
2017-07-26,8.6799,8.8641,8.5999,8.8253,3344961,0
2017-07-27,8.7478,9.349,8.7187,9.3393,5797976,0
2017-07-28,9.3587,9.3781,8.5635,8.612,7226204,0
2017-07-31,8.6314,8.6797,8.3016,8.5247,5031845,0
2017-08-01,8.5441,8.709,8.4859,8.6411,2929577,0
2017-08-02,8.5829,8.6799,8.1368,8.1562,4266317,0
2017-08-03,8.1756,8.4277,8.0592,8.098,4353203,0
2017-08-04,8.0181,8.6896,7.8652,8.4277,8926227,0
2017-08-07,8.4374,8.7672,8.355,8.7672,6350469,0
2017-08-08,8.7381,8.8932,8.5974,8.709,3745099,0
2017-08-09,8.7575,8.7769,8.4956,8.6217,2684011,0
2017-08-10,8.5829,8.6411,8.2144,8.321,3768749,0
2017-08-11,8.195,8.195,7.9234,8.1465,5753955,0
2017-08-14,8.1465,8.4859,8.0883,8.321,3566828,0
2017-08-15,8.2435,8.2435,7.9283,8.098,4427973,0
2017-08-16,8.1077,8.2435,8.001,8.0495,2494556,0
2017-08-17,8.0107,8.098,7.904,7.9137,2293427,0
2017-08-18,7.8555,7.8604,7.6761,7.7682,3743139,0
2017-08-21,7.7585,7.8943,7.6907,7.8458,2015848,0
2017-08-22,7.8555,8.0301,7.7101,7.7101,3244915,0
2017-08-23,7.7197,7.9864,7.7101,7.8943,2408375,0
2017-08-24,7.9428,8.2483,7.8361,7.8361,3725867,0
2017-08-25,7.8943,8.1368,7.8119,8.0592,2493150,0
2017-08-28,8.0689,8.1368,7.8458,7.8749,2476744,0
2017-08-29,7.8555,7.9161,7.7197,7.8458,2053213,0
2017-08-30,7.8167,7.9768,7.6616,7.9719,1928878,0
2017-08-31,7.9816,8.0931,7.7294,7.7585,6389005,0
2017-09-01,7.8361,8.0301,7.807,7.9622,2565408,0
2017-09-05,7.9913,8.0591,7.7876,7.904,2148387,0
2017-09-06,7.9428,8.2289,7.8943,8.0204,3754862,0
2017-09-07,8.0592,8.1416,7.9137,7.9234,3093674,0
2017-09-08,7.904,8.0495,7.8943,7.9525,2084220,0
2017-09-11,7.9525,8.0786,7.9428,8.001,2256715,0
2017-09-12,8.001,8.1562,7.9864,8.0398,2561009,0
2017-09-13,8.0786,8.2144,8.0107,8.1562,5093860,0
2017-09-14,8.1562,8.4083,8.1562,8.321,4846584,0
2017-09-15,8.3404,8.3792,8.1513,8.3404,3448910,0
2017-09-18,8.3307,8.4471,8.2144,8.2435,2587577,0
2017-09-19,8.2435,8.2755,7.9719,7.9816,4342929,0
2017-09-20,7.9719,8.0107,7.8458,7.9331,3360734,0
2017-09-21,7.9428,8.1077,7.9428,7.9913,1987823,0
2017-09-22,8.0495,8.0931,7.9816,8.0495,2240659,0
2017-09-25,8.1465,8.5829,8.1077,8.4374,5748171,0
2017-09-26,8.5247,8.8253,8.4277,8.515,8650058,0
2017-09-27,8.5344,8.6071,8.1901,8.5635,4409716,0
2017-09-28,8.5829,8.6411,8.355,8.515,4158353,0
2017-09-29,8.49,8.54,8.27,8.39,3862846,0
2017-10-02,8.4,8.44,8.24,8.4,2496809,0
2017-10-03,8.42,8.43,8.27,8.42,2484565,0
2017-10-04,8.44,8.51,8.36,8.49,1434930,0
2017-10-05,8.5,8.65,8.43,8.56,2580198,0
2017-10-06,8.52,8.525,8.35,8.45,1727883,0
2017-10-09,8.45,8.56,8.45,8.5,1662841,0
2017-10-10,8.58,8.6846,8.39,8.48,2841902,0
2017-10-11,8.48,8.68,8.48,8.61,3046840,0
2017-10-12,8.62,8.72,8.44,8.47,2684884,0
2017-10-13,8.49,8.68,8.465,8.56,1958576,0
2017-10-16,8.6,8.62,8.45,8.51,1899435,0
2017-10-17,8.53,8.59,8.47,8.56,1693053,0
2017-10-18,8.55,8.79,8.51,8.53,2007923,0
2017-10-19,8.55,8.66,8.485,8.51,1376224,0
2017-10-20,8.54,8.55,8.33,8.39,3244286,0
2017-10-23,8.44,8.6,8.36,8.44,1997495,0
2017-10-24,8.4501,8.54,8.3,8.37,1833345,0
2017-10-25,8.38,8.43,8.12,8.29,2988485,0
2017-10-26,8.33,8.35,8.01,8.09,4089019,0
2017-10-27,8.04,8.04,7.62,7.97,4347189,0
2017-10-30,7.95,8,7.84,7.87,2322976,0
2017-10-31,7.88,7.8968,7.61,7.84,3463514,0
2017-11-01,7.86,8.0332,7.74,7.8,2789421,0
2017-11-02,7.78,8.04,7.65,7.99,3227793,0
2017-11-03,5.95,6.5,5.83,5.92,33858084,0
2017-11-06,5.81,5.95,5.54,5.56,14958793,0
2017-11-07,5.56,5.725,5.54,5.63,12605782,0
2017-11-08,5.53,5.72,5.46,5.5,7481066,0
2017-11-09,5.51,5.97,5.5,5.83,9504624,0
2017-11-10,5.85,6.26,5.82,6.12,6255765,0
