Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.316,26.316,25.614,25.887,1566141,0
2005-02-28,25.887,26.114,25.07,25.833,3538691,0
2005-03-01,26.053,26.535,26.008,26.202,2333592,0
2005-03-02,26.316,26.535,25.719,26.045,3804199,0
2005-03-03,25.439,25.439,24.386,25.042,6515018,0
2005-03-04,25.132,25.333,24.788,25.21,2793926,0
2005-03-07,25.3,25.318,24.428,24.605,2400284,0
2005-03-08,24.684,24.788,24.263,24.351,1564886,0
2005-03-09,23.597,24.121,23.516,24.018,3134675,0
2005-03-10,24.253,24.351,23.631,23.893,2370869,0
2005-03-11,23.893,23.903,23.604,23.825,1935843,0
2005-03-14,23.825,24.026,23.429,23.773,1767350,0
2005-03-15,24.009,24.377,23.815,24.036,1901986,0
2005-03-16,23.992,24.036,23.621,23.928,1529088,0
2005-03-17,23.928,24.042,23.701,23.893,1742726,0
2005-03-18,24.061,24.114,23.798,24.078,2264508,0
2005-03-21,24.078,24.087,23.368,23.684,1948726,0
2005-03-22,23.684,23.992,23.641,23.807,2455686,0
2005-03-23,23.597,23.773,23.377,23.667,1989656,0
2005-03-24,23.773,23.815,23.387,23.711,1510739,0
2005-03-28,23.992,24.692,23.773,24.464,2312843,0
2005-03-29,24.544,24.788,24.167,24.22,1843847,0
2005-03-30,24.22,24.965,23.947,24.93,1628498,0
2005-03-31,24.939,24.965,24.64,24.788,1165654,0
2005-04-01,25.157,25.201,24.342,24.677,1380432,0
2005-04-04,24.701,24.894,24.212,24.561,1605812,0
2005-04-05,24.561,24.859,24.491,24.736,1893891,0
2005-04-06,24.826,25.108,24.668,24.983,1412123,0
2005-04-07,25.042,25.42,24.781,25.236,2267813,0
2005-04-08,25.236,25.245,24.798,25.052,1296073,0
2005-04-11,25.052,25.183,24.65,25.061,2005839,0
2005-04-12,25.061,25.236,24.658,25.175,1179106,0
2005-04-13,25.245,25.263,24.22,24.308,2198613,0
2005-04-14,24.298,24.298,23.114,23.255,3769997,0
2005-04-15,22.15,22.527,21.57,21.763,4479536,0
2005-04-18,22.369,23.148,22.36,23.054,3833382,0
2005-04-19,23.35,23.508,23.201,23.377,1903467,0
2005-04-20,23.387,23.42,22.586,22.604,1708185,0
2005-04-21,23.098,23.291,22.667,23.245,1792541,0
2005-04-22,23.245,23.245,22.43,22.641,1313285,0
2005-04-25,22.852,23.158,22.72,23.045,1460119,0
2005-04-26,23.07,23.621,22.87,23.359,1964227,0
2005-04-27,23.315,23.676,23.061,23.474,2129191,0
2005-04-28,23.331,23.5,22.729,22.761,1836208,0
2005-04-29,22.937,23.026,21.957,22.483,2971882,0
2005-05-02,22.704,23.061,22.483,23.026,1441421,0
2005-05-03,23.026,23.185,22.712,22.954,1396050,0
2005-05-04,22.982,23.309,22.787,23.263,1050857,0
2005-05-05,24.781,26.045,24.781,25.737,5709718,0
2005-05-06,25.789,25.878,25.123,25.291,2024989,0
2005-05-09,25.309,25.675,25.309,25.675,1362990,0
2005-05-10,25.675,26.079,25.447,25.641,1678999,0
2005-05-11,25.606,25.614,25.148,25.447,2079935,0
2005-05-12,25.447,25.526,25.228,25.394,2013363,0
2005-05-13,25.439,25.559,25.22,25.385,1421588,0
2005-05-16,25.385,25.983,25.263,25.973,1392402,0
2005-05-17,25.833,26.615,25.694,26.535,1353073,0
2005-05-18,26.535,27.193,26.281,27.193,2181402,0
2005-05-19,27.193,27.816,27.166,27.797,2382270,0
2005-05-20,27.676,27.685,27.132,27.578,1825148,0
2005-05-23,27.797,28.413,27.797,28.008,2901999,0
2005-05-24,28.017,28.017,27.65,27.851,2020431,0
2005-05-25,27.879,27.897,27.078,27.148,2022144,0
2005-05-26,27.157,27.578,27.157,27.386,2643904,0
2005-05-27,28.946,30.141,28.946,29.694,5736622,0
2005-05-31,29.824,30.175,29.694,30.009,1835864,0
2005-06-01,30.079,30.44,29.921,29.956,2280695,0
2005-06-02,30.132,30.612,30.001,30.116,2182083,0
2005-06-03,30.219,30.448,29.78,29.965,1425923,0
2005-06-06,29.965,30.219,29.904,30.157,966379,0
2005-06-07,30.395,30.946,30.263,30.736,2151760,0
2005-06-08,30.895,30.895,30.175,30.245,1833583,0
2005-06-09,30.263,30.412,29.798,29.956,1629866,0
2005-06-10,30.042,30.042,29.638,29.738,1436979,0
2005-06-13,29.824,30.116,29.518,30.051,1841223,0
2005-06-14,30.132,30.834,30.132,30.78,1331756,0
2005-06-15,30.904,30.919,30.481,30.825,1111276,0
2005-06-16,30.904,30.919,30.595,30.904,1012894,0
2005-06-17,30.919,31.13,30.481,30.834,2126339,0
2005-06-20,30.834,31.053,30.481,30.728,1414061,0
2005-06-21,30.834,30.919,30.612,30.843,1226760,0
2005-06-22,30.253,30.612,29.648,29.824,4584189,0
2005-06-23,29.694,29.842,29,29.158,2403815,0
2005-06-24,29.167,29.167,28.246,28.492,2537652,0
2005-06-27,28.21,28.841,28.202,28.727,1300975,0
2005-06-28,29.079,29.79,29.079,29.78,2273854,0
2005-06-29,29.824,30.621,29.694,30.561,1697353,0
2005-06-30,30.703,30.965,30.017,30.069,1742957,0
2005-07-01,30.412,30.49,30.051,30.481,1119600,0
2005-07-05,30.612,31.973,30.612,31.886,1464793,0
2005-07-06,32.088,32.088,31.394,31.534,2143096,0
2005-07-07,31.534,33.684,31.51,33.332,4246633,0
2005-07-08,33.332,33.684,32.946,33.325,1666576,0
2005-07-11,33.702,34.165,33.44,33.877,1545052,0
2005-07-12,34.114,34.585,34.081,34.202,1361166,0
2005-07-13,34.298,34.551,33.921,33.921,1195184,0
2005-07-14,34.342,34.42,33.309,33.395,1404370,0
2005-07-15,33.332,34.146,33.332,34,991692,0
2005-07-18,34.211,34.686,34.114,34.438,1873828,0
2005-07-19,34.519,35.08,34.438,34.851,1076278,0
2005-07-20,34.851,35.088,34.614,35.043,925686,0
2005-07-21,35.043,35.052,34.35,34.632,1747628,0
2005-07-22,34.78,35.165,34.726,35.001,988609,0
2005-07-25,35.008,35.218,34.667,34.78,1206123,0
2005-07-26,34.824,34.867,33.607,33.806,2162819,0
2005-07-27,33.727,34.614,33.552,34.519,1884656,0
2005-07-28,34.694,35.281,34.551,35.133,1820017,0
2005-07-29,35.133,35.43,34.842,35.182,1356494,0
2005-08-01,35.508,36.201,35.316,36.131,1541742,0
2005-08-02,36.131,36.483,35.44,35.869,1848063,0
2005-08-03,36.008,36.551,35.779,36.235,1498308,0
2005-08-04,33.773,35.052,32.483,34.105,7601097,0
2005-08-05,34.211,34.254,33.158,33.244,3190534,0
2005-08-08,33.244,33.525,33.211,33.376,1404261,0
2005-08-09,33.466,34.081,33.466,34.026,1406312,0
2005-08-10,34.42,34.886,34.122,34.403,1889328,0
2005-08-11,34.511,34.991,34.482,34.921,1301087,0
2005-08-12,34.921,35.07,34.559,35.008,992034,0
2005-08-15,35.008,35.088,34.605,34.913,869369,0
2005-08-16,34.736,34.744,33.348,33.357,2462637,0
2005-08-17,33.069,34.105,33.019,33.896,1889328,0
2005-08-18,33.684,33.684,33.175,33.325,1786046,0
2005-08-19,33.325,33.325,31.185,31.542,4978520,0
2005-08-22,31.578,31.973,31.51,31.66,2881363,0
2005-08-23,31.56,31.595,30.946,31.272,2158031,0
2005-08-24,31.272,32.516,31.203,32.105,3035149,0
2005-08-25,32.43,32.781,32.201,32.516,3171720,0
2005-08-26,31.106,31.106,29.394,29.808,7895223,0
2005-08-29,28.772,30.088,28.606,29.824,4403954,0
2005-08-30,29.464,29.755,28.86,29.666,3356063,0
2005-08-31,29.824,30.448,29.43,30.448,2533779,0
2005-09-01,30.754,30.834,28.86,28.992,4237858,0
2005-09-02,29.088,29.973,28.579,29.78,2881136,0
2005-09-06,29.491,30.263,29.491,30.088,1246371,0
2005-09-07,30.472,31.139,30.132,31.139,2160536,0
2005-09-08,31.139,31.139,30.621,30.693,1106490,0
2005-09-09,30.693,30.703,29.859,30.236,2454884,0
2005-09-12,30.263,30.43,29.867,30.219,1426031,0
2005-09-13,30.281,30.386,29.832,30.211,1237361,0
2005-09-14,30.457,30.754,29.623,29.638,1451110,0
2005-09-15,29.638,29.648,29.035,29.167,1210120,0
2005-09-16,29.079,29.167,28.667,28.86,2119384,0
2005-09-19,28.86,28.93,28.113,28.341,1783197,0
2005-09-20,28.341,29.385,27.571,28.146,3087590,0
2005-09-21,27.897,29.026,26.815,27.982,3340559,0
2005-09-22,27.807,29.411,27.745,29.359,2436421,0
2005-09-23,29.43,30.263,28.86,29.658,1848519,0
2005-09-26,31.272,32.368,31.017,31.368,4208785,0
2005-09-27,31.624,31.877,30.919,31.586,1632487,0
2005-09-28,31.763,32.105,31.149,31.376,1380207,0
2005-09-29,31.448,31.66,31.01,31.476,1426260,0
2005-09-30,31.605,32.524,31.605,32.28,1804171,0
2005-10-03,32.13,32.993,32.13,32.965,1437886,0
2005-10-04,32.71,33.624,32.71,32.918,1707044,0
2005-10-05,33.14,33.332,32.543,32.632,2098749,0
2005-10-06,32.937,33.886,32.937,33.649,3625787,0
2005-10-07,33.641,33.641,32.834,33.14,1669082,0
2005-10-10,33.29,33.597,32.927,33.019,1298582,0
2005-10-11,33.348,33.491,32.64,32.685,993285,0
2005-10-12,32.763,32.974,31.709,32.097,2263367,0
2005-10-13,32.018,32.386,31.542,32.307,1243974,0
2005-10-14,32.718,33.175,32.333,33.096,1129747,0
2005-10-17,32.763,32.834,32.193,32.483,1514042,0
2005-10-18,32.632,32.894,32.175,32.622,1164971,0
2005-10-19,32.238,33.702,32.062,33.649,1794710,0
2005-10-20,33.649,34.202,32.851,33.026,1822185,0
2005-10-21,33.348,34.448,33.309,34.271,1742270,0
2005-10-24,34.387,34.585,34.271,34.511,1861972,0
2005-10-25,34.43,34.632,33.656,33.896,1618808,0
2005-10-26,33.904,34.254,32.894,33.078,2102287,0
2005-10-27,33.29,33.325,32.255,32.368,2208988,0
2005-10-28,32.807,33.348,32.404,33.253,2071390,0
2005-10-31,33.86,34.964,33.773,34.686,2320593,0
2005-11-01,34.939,35.351,34.817,35.182,2193600,0
2005-11-02,35.656,36.158,35.44,36.139,2566151,0
2005-11-03,38.376,39.263,36.974,37.273,4222011,0
2005-11-04,37.147,37.155,36.211,36.719,2599440,0
2005-11-07,37.062,37.368,36.771,37.174,2288101,0
2005-11-08,37.174,37.174,36.245,36.457,1722891,0
2005-11-09,36.447,36.641,35.721,36.509,1609232,0
2005-11-10,36.509,37.685,35.869,37.666,1378835,0
2005-11-11,38.029,38.271,37.321,38.271,1584608,0
2005-11-14,38.366,38.773,38.203,38.551,1543227,0
2005-11-15,38.551,38.701,37.631,38.167,1953171,0
2005-11-16,38.167,39.122,38.086,38.764,1553943,0
2005-11-17,38.773,39.869,38.773,39.869,1783423,0
2005-11-18,40.263,40.438,39.088,39.491,2039012,0
2005-11-21,39.5,40.263,39.377,40.175,1456128,0
2005-11-22,40.175,40.631,40.133,40.218,2046081,0
2005-11-23,40.438,40.456,39.692,39.735,2167149,0
2005-11-25,39.956,40.183,39.263,40.106,871306,0
2005-11-28,40.394,40.571,38.868,38.895,2276817,0
2005-11-29,39.21,39.605,38.955,39.368,2800764,0
2005-11-30,39.726,39.745,38.683,38.692,4174586,0
2005-12-01,38.859,39.649,38.298,39.377,2549509,0
2005-12-02,39.166,39.474,38.683,38.947,1896169,0
2005-12-05,38.947,38.972,38.176,38.65,2095784,0
2005-12-06,38.773,39.122,38.402,38.475,1343954,0
2005-12-07,38.203,38.411,37.579,38.02,1707500,0
2005-12-08,38.01,39.57,37.921,39.509,2993995,0
2005-12-09,39.631,39.685,38.719,39.306,1380547,0
2005-12-12,39.413,39.825,38.947,39.271,1206243,0
2005-12-13,39.053,39.088,38.421,38.859,1685609,0
2005-12-14,38.85,39.341,38.587,39.139,850330,0
2005-12-15,39.139,39.148,38.059,38.132,2238857,0
2005-12-16,38.203,38.402,37.676,37.936,2110606,0
2005-12-19,38.068,38.448,37.761,38.158,2031946,0
2005-12-20,38.158,38.421,37.649,37.735,2748552,0
2005-12-21,37.735,37.735,37.062,37.695,2190066,0
2005-12-22,37.72,38.393,37.455,38.376,1614247,0
2005-12-23,38.393,39.088,38.393,38.877,1888418,0
2005-12-27,38.947,39.166,38.518,38.525,1222085,0
2005-12-28,38.596,39.428,38.308,39.324,1451340,0
2005-12-29,39.316,39.428,38.886,39.017,890801,0
2005-12-30,38.692,39.166,38.457,38.535,907219,0
2006-01-03,38.535,38.773,37.305,37.877,3421498,0
2006-01-04,37.869,37.877,36.659,36.861,3738190,0
2006-01-05,36.861,37.174,34.211,37.088,9199501,0
2006-01-06,37.255,37.834,36.701,37.071,3148124,0
2006-01-09,36.965,37.894,36.965,37.726,2612323,0
2006-01-10,37.415,38.052,37.415,37.877,1336312,0
2006-01-11,37.877,39.341,37.877,39.157,2882273,0
2006-01-12,39.237,39.763,38.991,39.157,2204426,0
2006-01-13,39.122,39.474,38.402,38.465,2107299,0
2006-01-17,38.465,38.475,37.605,38.105,2068537,0
2006-01-18,37.894,38.947,37.579,38.692,2282181,0
2006-01-19,38.728,38.877,38.402,38.736,1445985,0
2006-01-20,38.764,38.859,37.097,37.203,1879526,0
2006-01-23,37.23,37.605,37.071,37.114,1577996,0
2006-01-24,37.843,37.843,37.212,37.57,1733607,0
2006-01-25,37.72,37.936,37.295,37.43,1392287,0
2006-01-26,37.5,37.676,37.314,37.473,2201919,0
2006-01-27,37.473,37.752,36.936,37.017,2670233,0
2006-01-30,37.054,38.798,37.017,38.384,3633654,0
2006-01-31,38.384,38.421,37.911,38.211,1668966,0
2006-02-01,38.237,38.859,38.228,38.764,2129414,0
2006-02-02,39.921,39.928,38.228,38.376,3963571,0
2006-02-03,38.393,38.43,37.744,37.852,1080496,0
2006-02-06,38.114,38.132,37.5,37.894,1059864,0
2006-02-07,37.921,38.955,37.911,38.421,1379750,0
2006-02-08,38.641,39.525,38.509,39.395,2148797,0
2006-02-09,39.692,40.526,39.595,40.19,2552016,0
2006-02-10,40.19,40.2,39.175,39.605,1709553,0
2006-02-13,39.298,39.578,39.13,39.341,1217985,0
2006-02-14,39.474,41.922,39.428,41.763,4297023,0
2006-02-15,42.106,43.175,41.676,42.789,3606408,0
2006-02-16,43.113,43.113,42.203,42.684,1656770,0
2006-02-17,42.719,42.737,41.913,42.431,1690285,0
2006-02-21,42.474,43.141,41.763,42.895,2376570,0
2006-02-22,43.288,43.333,42.646,42.85,2223807,0
2006-02-23,42.305,42.332,41.533,41.578,3402460,0
2006-02-24,41.358,41.586,40.931,41.586,1950549,0
2006-02-27,41.586,42.349,40.998,41.511,2919098,0
2006-02-28,41.291,41.503,40.612,41.271,2248660,0
2006-03-01,41.271,41.973,40.963,41.896,2817524,0
2006-03-02,38.068,38.85,35.586,36.271,22439296,0
2006-03-03,36.534,36.622,35.841,35.928,4188379,0
2006-03-06,36.402,36.466,35.008,35.554,4548280,0
2006-03-07,35.411,35.411,34.568,34.744,4580314,0
2006-03-08,34.824,35.307,34.465,34.492,4777419,0
2006-03-09,34.472,34.501,32.508,33.122,8529749,0
2006-03-10,33.851,34.24,33.175,33.773,5856777,0
2006-03-13,34.211,34.551,33.851,34.333,4584420,0
2006-03-14,34.78,35.43,34.78,35.281,4864058,0
2006-03-15,36.054,37,36.035,36.869,5459142,0
2006-03-16,37.062,37.5,36.534,36.596,3622596,0
2006-03-17,36.596,37.282,36.493,37.147,3651438,0
2006-03-20,37.009,37.088,36.817,37.044,2722445,0
2006-03-21,36.8,37.017,36.035,36.227,2245925,0
2006-03-22,36.186,36.361,35.758,35.86,3430963,0
2006-03-23,35.656,35.945,35.526,35.721,2129072,0
2006-03-24,35.738,35.964,35.536,35.795,1894688,0
2006-03-27,35.795,35.879,35.272,35.795,1598400,0
2006-03-28,35.457,35.457,34.624,34.624,2418748,0
2006-03-29,35.299,35.299,34.519,34.886,3128972,0
2006-03-30,35.08,35.218,34.71,35.106,2482247,0
2006-03-31,35.879,35.879,35.237,35.647,1956707,0
2006-04-03,35.748,36.219,34.438,34.614,3674808,0
2006-04-04,34.649,34.667,33.946,34.026,3376354,0
2006-04-05,33.773,34.35,33.332,34.122,3896423,0
2006-04-06,34.472,35.44,34.14,34.193,4173670,0
2006-04-07,34.271,34.412,33.158,33.211,3922643,0
2006-04-10,32.894,33.211,31.868,32.702,3950120,0
2006-04-11,32.702,32.825,31.807,32.018,3550660,0
2006-04-12,31.841,32.165,31.36,31.99,3132392,0
2006-04-13,31.699,31.859,31.096,31.306,3665117,0
2006-04-17,30.965,31.745,30.965,31.027,3021698,0
2006-04-18,31.027,31.868,31.027,31.691,2387059,0
2006-04-19,31.027,31.586,30.263,30.736,4028551,0
2006-04-20,30.587,31.088,30.499,30.825,2103082,0
2006-04-21,30.834,31,30.481,30.693,2601035,0
2006-04-24,30.463,30.703,30.263,30.481,2124400,0
2006-04-25,30.834,30.834,29.824,29.824,2568320,0
2006-04-26,29.798,30.885,29.604,30.587,4431200,0
2006-04-27,30.587,32.359,30.175,32.115,4607104,0
2006-04-28,32.115,32.65,32.062,32.508,3251637,0
2006-05-01,33.158,33.158,31.754,31.912,4028325,0
2006-05-02,32.062,32.28,31.763,31.886,3390716,0
2006-05-03,31.886,32.543,31.851,32.543,2706147,0
2006-05-04,29.403,29.403,26.298,26.316,25568611,0
2006-05-05,27.193,27.281,25.559,25.711,10248877,0
2006-05-08,25.887,26.886,25.878,26.799,5918339,0
2006-05-09,26.886,27.043,26.747,26.824,5844122,0
2006-05-10,26.824,27.008,26.598,26.65,3853446,0
2006-05-11,26.65,26.912,26.316,26.449,3499701,0
2006-05-12,26.324,26.431,25.327,25.658,4728743,0
2006-05-15,25.327,25.878,25.253,25.439,3662266,0
2006-05-16,25.578,25.798,25.526,25.526,3719724,0
2006-05-17,25.568,25.789,25.439,25.483,4355960,0
2006-05-18,26.316,26.869,26.228,26.579,8330587,0
2006-05-19,26.983,27.306,26.833,27.122,4554318,0
2006-05-22,27.229,27.641,26.841,27.535,4838298,0
2006-05-23,27.807,27.807,26.465,26.544,3833269,0
2006-05-24,26.579,26.983,25.658,26.351,4088062,0
2006-05-25,26.457,26.562,25.685,26.298,3658617,0
2006-05-26,27.413,27.807,26.71,26.737,5088637,0
2006-05-30,26.737,26.737,25.869,25.92,3181298,0
2006-05-31,25.929,26.641,25.929,26.29,2822425,0
2006-06-01,27.193,27.193,26.422,26.929,2972565,0
2006-06-02,27.193,27.473,26.737,27.062,2750152,0
2006-06-05,26.929,26.957,26.131,26.21,1720837,0
2006-06-06,26.21,26.489,25.798,26.219,2571853,0
2006-06-07,26.228,26.482,25.746,25.859,1846694,0
2006-06-08,25.614,25.711,24.121,25.483,4749035,0
2006-06-09,25.658,26.053,25.493,25.623,2025561,0
2006-06-12,25.658,25.992,25.349,25.439,2247519,0
2006-06-13,25.245,25.631,24.668,24.746,2949650,0
2006-06-14,24.613,25.272,24.605,25.272,2659287,0
2006-06-15,25.367,26.045,25.263,26,1590424,0
2006-06-16,26.008,26.026,25.526,25.806,1572751,0
2006-06-19,25.878,26.053,25.263,25.309,1436748,0
2006-06-20,25.309,25.483,25.017,25.07,1230294,0
2006-06-21,25.157,25.263,24.798,24.85,2891169,0
2006-06-22,24.736,24.859,24.428,24.482,1950322,0
2006-06-23,24.351,24.456,23.974,24.202,2812849,0
2006-06-26,24.184,24.518,23.492,23.569,3452165,0
2006-06-27,23.641,24.001,23.263,23.35,3231002,0
2006-06-28,23.492,23.745,23.114,23.263,2155638,0
2006-06-29,23.377,24.078,23.377,24.001,2463211,0
2006-06-30,24.052,24.212,23.613,23.667,1788668,0
2006-07-03,23.66,23.861,23.467,23.667,712960,0
2006-07-05,23.552,23.552,22.685,22.929,3056925,0
2006-07-06,22.852,23.114,22.14,22.219,5411948,0
2006-07-07,22.166,22.166,21.624,21.843,4016237,0
2006-07-10,21.878,22.097,21.843,21.929,2311814,0
2006-07-11,21.929,22.595,21.843,22.517,3207975,0
2006-07-12,22.704,22.729,21.202,21.349,3480095,0
2006-07-13,20.753,21.296,20.639,20.983,4276843,0
2006-07-14,20.79,20.965,20.21,20.501,2082105,0
2006-07-17,20.226,20.631,20.079,20.167,2331997,0
2006-07-18,20.309,20.437,19.711,19.999,3561719,0
2006-07-19,20.044,20.386,19.948,20.14,3995150,0
2006-07-20,20.396,21.185,20.396,20.842,2979862,0
2006-07-21,21.018,21.018,20.016,20.184,1753101,0
2006-07-24,20.386,20.911,20.376,20.551,2156892,0
2006-07-25,20.57,20.665,20.088,20.58,2288787,0
2006-07-26,20.367,20.483,19.421,19.5,3582240,0
2006-07-27,19.605,19.729,19.113,19.21,3432442,0
2006-07-28,19.21,19.982,19.21,19.86,2312045,0
2006-07-31,19.799,20.088,19.553,19.869,1922048,0
2006-08-01,19.86,19.869,18.904,18.997,2948396,0
2006-08-02,18.966,19.246,18.642,19.071,2890599,0
2006-08-03,18.869,21.053,18.86,20.694,5540766,0
2006-08-04,21.027,21.104,19.738,19.966,3930738,0
2006-08-07,19.869,19.878,19.361,19.437,2418864,0
2006-08-08,19.437,19.437,18.966,19.026,1576055,0
2006-08-09,19.123,19.254,18.51,18.587,1937213,0
2006-08-10,18.466,18.982,18.202,18.781,2368591,0
2006-08-11,18.948,18.997,18.551,18.824,1358317,0
2006-08-14,19.036,19.93,18.911,19.421,3086906,0
2006-08-15,19.851,20.044,19.648,20.044,4058874,0
2006-08-16,20.437,21.517,20.244,21.439,5219857,0
2006-08-17,21.49,22.553,21.48,22.017,6391095,0
2006-08-18,22.026,22.105,21.605,21.728,3041533,0
2006-08-21,21.624,21.71,21.053,21.324,2071160,0
2006-08-22,21.229,21.526,21.089,21.175,2077433,0
2006-08-23,21.139,21.349,20.92,21.121,3863935,0
2006-08-24,16.772,16.947,15.641,15.745,30179362,0
2006-08-25,15.878,15.929,15.139,15.615,12031840,0
2006-08-28,15.781,15.878,15.465,15.624,5426653,0
2006-08-29,15.702,15.781,15.501,15.675,3555222,0
2006-08-30,15.771,16.036,15.649,15.878,4582135,0
2006-08-31,15.912,16.219,15.624,16.176,5422890,0
2006-09-01,16.228,16.457,16.054,16.421,3983633,0
2006-09-05,16.559,16.825,16.457,16.625,5489011,0
2006-09-06,16.632,16.632,16.121,16.246,3098307,0
2006-09-07,16.138,16.559,15.963,16.403,3404396,0
2006-09-08,16.403,16.499,16.104,16.299,2405526,0
2006-09-11,16.185,16.859,15.991,16.667,4787566,0
2006-09-12,16.49,17.447,16.49,17.413,4849581,0
2006-09-13,17.482,17.905,17.209,17.746,4823134,0
2006-09-14,17.763,17.938,17.421,17.711,3284013,0
2006-09-15,17.886,18.157,17.658,18.044,4300898,0
2006-09-18,18.054,18.131,17.56,17.825,3773190,0
2006-09-19,17.85,18.21,17.649,17.905,3107996,0
2006-09-20,17.991,18.939,17.983,18.798,4761004,0
2006-09-21,18.86,19.465,18.816,18.966,4606193,0
2006-09-22,18.886,19.123,18.439,19.08,2597388,0
2006-09-25,19.167,19.281,18.833,19.149,2947826,0
2006-09-26,19.157,19.631,19.097,19.517,2902568,0
2006-09-27,19.456,19.738,19.254,19.307,3668993,0
2006-09-28,19.368,19.58,19.007,19.545,2820031,0
2006-09-29,19.553,19.665,18.842,18.886,3312856,0
2006-10-02,18.764,19.193,18.281,18.833,2665675,0
2006-10-03,18.66,19.29,18.51,19.219,3013947,0
2006-10-04,19.089,20.551,18.948,20.423,4818690,0
2006-10-05,20.413,20.57,19.912,20.57,5382077,0
2006-10-06,20.455,20.694,20.131,20.254,4859727,0
2006-10-09,20.176,20.526,19.999,20.3,2356961,0
2006-10-10,20.396,20.51,20.184,20.324,2240796,0
2006-10-11,20.176,20.176,19.832,20.088,2944747,0
2006-10-12,20.079,20.455,20.069,20.447,1693363,0
2006-10-13,20.447,21.287,20.386,21.287,3794164,0
2006-10-16,21.287,21.579,21.121,21.229,2333929,0
2006-10-17,21.212,21.212,20.413,20.473,3049056,0
2006-10-18,20.58,20.798,20.236,20.273,2334048,0
2006-10-19,20.192,20.202,19.482,19.711,4500052,0
2006-10-20,19.703,20.21,19.693,20.051,2707739,0
2006-10-23,19.939,20.202,19.738,20.14,1938809,0
2006-10-24,19.999,20.263,19.799,20.115,2277844,0
2006-10-25,20.044,20.367,19.822,20.016,1800072,0
2006-10-26,20.816,21.508,20.616,21.455,3891977,0
2006-10-27,21.455,21.455,20.895,20.895,2267701,0
2006-10-30,20.878,21.306,20.623,21.175,2155067,0
2006-10-31,21.185,21.306,20.929,20.992,3656569,0
2006-11-01,21.053,21.089,20.317,20.396,2309993,0
2006-11-02,18.421,18.886,18.025,18.781,13290753,0
2006-11-03,18.56,18.569,18.14,18.291,5908189,0
2006-11-06,18.246,18.642,18.246,18.43,2360610,0
2006-11-07,18.501,19.21,18.492,19.044,3179360,0
2006-11-08,18.929,19.403,18.746,19.333,2348296,0
2006-11-09,19.474,19.799,19.307,19.492,3280252,0
2006-11-10,19.58,20.648,19.545,20.57,3664092,0
2006-11-13,20.57,20.887,20.317,20.658,4537790,0
2006-11-14,20.79,21.499,20.57,21.349,6005887,0
2006-11-15,21.359,21.894,21.166,21.675,4348662,0
2006-11-16,21.675,21.912,21.287,21.772,3723145,0
2006-11-17,21.624,21.675,21.296,21.448,4100145,0
2006-11-20,21.139,21.405,20.92,21.089,3638211,0
2006-11-21,20.703,20.92,20.176,20.78,4885950,0
2006-11-22,20.79,20.965,20.607,20.703,4325635,0
2006-11-24,20.543,20.834,20.358,20.648,1765185,0
2006-11-27,20.405,20.57,20.14,20.324,5540658,0
2006-11-28,20.219,20.588,20.088,20.281,7082852,0
2006-11-29,20.051,21.536,19.912,21.13,9117305,0
2006-11-30,20.92,21.139,20.658,20.834,5268534,0
2006-12-01,20.834,21.008,20.236,20.623,3464134,0
2006-12-04,20.526,21.185,20.491,21.037,2950904,0
2006-12-05,20.887,20.946,20.551,20.631,4331112,0
2006-12-06,20.561,20.763,20.376,20.464,3112899,0
2006-12-07,20.423,20.623,20.184,20.21,3247419,0
2006-12-08,20.098,20.176,19.605,19.648,3752214,0
2006-12-11,19.482,19.648,18.989,19.43,3988311,0
2006-12-12,19.351,19.412,18.919,19.167,2826073,0
2006-12-13,19.298,19.395,19.017,19.149,2935969,0
2006-12-14,19.157,19.674,19.149,19.58,3611882,0
2006-12-15,19.589,19.789,19.298,19.307,2298708,0
2006-12-18,19.281,19.386,19.071,19.149,2478598,0
2006-12-19,19.036,19.421,18.833,19.298,3441562,0
2006-12-20,19.298,19.561,19.14,19.333,2239655,0
2006-12-21,19.254,19.298,18.771,18.919,2561136,0
2006-12-22,18.878,19.105,18.781,18.895,1899250,0
2006-12-26,18.717,18.781,18.43,18.652,1882150,0
2006-12-27,18.66,18.66,18.332,18.492,2717204,0
2006-12-28,18.492,18.579,18.324,18.376,2698507,0
2006-12-29,18.341,18.466,18.088,18.148,3664433,0
2007-01-03,18.157,18.717,17.921,18.21,3917511,0
2007-01-04,17.455,19.08,17.455,18.717,5205376,0
2007-01-05,18.596,18.596,17.965,18.054,3622026,0
2007-01-08,18.025,18.299,17.983,18.025,3386612,0
2007-01-09,17.983,18.332,17.85,18.308,3007111,0
2007-01-10,18.202,19.063,18.174,18.755,3827226,0
2007-01-11,18.764,19.026,18.623,18.939,3209345,0
2007-01-12,18.948,19.684,18.929,19.613,3840791,0
2007-01-16,19.613,19.974,19.007,19.29,5023548,0
2007-01-17,19.315,19.341,18.683,18.957,2948624,0
2007-01-18,18.957,19.123,18.683,18.683,2257898,0
2007-01-19,18.421,18.457,18.035,18.316,2696114,0
2007-01-22,18.265,18.385,17.921,17.983,2313754,0
2007-01-23,17.983,18.273,17.938,18.114,3551915,0
2007-01-24,18.174,18.633,18.131,18.542,1896626,0
2007-01-25,18.525,18.542,18.131,18.299,1985886,0
2007-01-26,18.351,18.394,17.983,18.332,2416696,0
2007-01-29,18.332,18.525,18.124,18.236,1899134,0
2007-01-30,18.316,18.448,18.124,18.166,2649259,0
2007-01-31,18.157,18.368,17.983,18.316,2695998,0
2007-02-01,18.483,19.017,18.308,18.919,3469836,0
2007-02-02,19.017,19.281,18.878,19.21,2377596,0
2007-02-05,19.21,19.341,19.113,19.246,3388781,0
2007-02-06,19.264,19.323,19.017,19.21,1980872,0
2007-02-07,19.246,19.474,18.788,18.911,1396962,0
2007-02-08,18.692,19.43,18.51,19.281,3099787,0
2007-02-09,19.202,19.298,18.66,18.746,3374759,0
2007-02-12,18.683,18.869,18.683,18.727,1143754,0
2007-02-13,18.736,19.535,18.683,19.351,3107107,0
2007-02-14,19.386,19.517,19.264,19.421,1830251,0
2007-02-15,19.386,19.492,19.175,19.446,1984409,0
2007-02-16,19.446,19.639,19.29,19.631,1835635,0
2007-02-20,19.545,20.098,19.535,19.982,2569801,0
2007-02-21,19.982,20.317,19.806,20.273,2857653,0
2007-02-22,20.35,20.551,20.14,20.333,2549509,0
2007-02-23,20.079,20.437,20.079,20.358,2262453,0
2007-02-26,20.396,20.437,19.895,20.044,1488193,0
2007-02-27,19.553,19.999,19.386,19.605,2274194,0
2007-02-28,19.535,19.878,19.08,19.639,3000039,0
2007-03-01,19.307,19.341,18.86,19.185,3126434,0
2007-03-02,19.185,19.185,18.587,18.676,2793700,0
2007-03-05,18.385,18.596,17.596,17.694,7041584,0
2007-03-06,17.72,18.157,17.63,17.913,5846174,0
2007-03-07,18.911,20.124,18.781,19.703,8357148,0
2007-03-08,19.711,19.869,19.236,19.482,4805577,0
2007-03-09,19.482,19.789,19.482,19.711,2926167,0
2007-03-12,19.72,20.026,19.648,19.886,2577664,0
2007-03-13,19.738,19.738,19.509,19.648,5044180,0
2007-03-14,19.605,19.693,18.878,19.246,3241034,0
2007-03-15,19.246,19.492,19.219,19.323,2913968,0
2007-03-16,19.323,19.648,19.193,19.412,2470164,0
2007-03-19,19.571,19.729,19.254,19.341,3463223,0
2007-03-20,19.264,19.403,19.21,19.29,2288101,0
2007-03-21,19.386,19.703,19.281,19.631,4052644,0
2007-03-22,20.069,20.069,19.446,19.598,3754723,0
2007-03-23,19.561,21.202,19.492,21.008,7200161,0
2007-03-26,21.018,21.517,20.955,21.48,4991971,0
2007-03-27,21.878,22.08,21.49,21.843,6609123,0
2007-03-28,21.287,21.851,20.85,21.13,4734612,0
2007-03-29,21.296,21.48,20.712,20.973,2460843,0
2007-03-30,21.053,21.48,21.053,21.431,3930280,0
2007-04-02,21.396,21.634,21.247,21.634,2688702,0
2007-04-03,21.642,22.35,21.642,22.158,3535838,0
2007-04-04,22.105,22.228,21.851,21.973,2061016,0
2007-04-05,21.973,22.411,21.894,22.253,2308399,0
2007-04-09,22.271,22.343,22.017,22.175,2274995,0
2007-04-10,22.13,22.271,21.78,22.062,1434979,0
2007-04-11,23.42,23.773,22.897,23.693,9936493,0
2007-04-12,23.693,23.773,22.72,23.569,3972314,0
2007-04-13,23.535,23.893,23.236,23.87,3024772,0
2007-04-16,23.966,24.121,23.693,23.754,2494309,0
2007-04-17,23.684,23.852,23.429,23.773,2385050,0
2007-04-18,23.631,23.798,23.34,23.516,2421254,0
2007-04-19,24.253,24.253,23.226,23.282,1665620,0
2007-04-20,23.684,23.684,23.114,23.569,3222797,0
2007-04-23,23.569,23.745,23.282,23.448,2062953,0
2007-04-24,22.991,23.395,22.676,23.098,2681294,0
2007-04-25,23.148,23.309,22.57,22.905,2231899,0
2007-04-26,22.815,23.403,22.746,23.201,1600564,0
2007-04-27,23.166,23.535,23.098,23.331,2479533,0
2007-04-30,23.387,24.51,23.121,23.121,3500301,0
2007-05-01,23.129,23.129,21.817,22.42,3771970,0
2007-05-02,22.36,23.21,22.35,22.87,2277075,0
2007-05-03,22.852,22.861,22.299,22.787,2661320,0
2007-05-04,22.755,23.411,22.447,22.887,3734895,0
2007-05-07,22.842,23.129,22.755,22.937,1423435,0
2007-05-08,22.824,22.929,22.369,22.712,1772025,0
2007-05-09,22.632,23.387,22.576,23.291,1508256,0
2007-05-10,22.897,23.885,22.465,22.517,3835324,0
2007-05-11,22.517,22.517,21.929,22.246,2121436,0
2007-05-14,22.299,22.343,21.545,21.763,2285712,0
2007-05-15,21.808,22.105,21.517,21.517,2103883,0
2007-05-16,21.526,21.684,21.071,21.684,1958726,0
2007-05-17,21.508,21.868,21.256,21.658,1321093,0
2007-05-18,21.772,22.112,21.7,21.843,1711488,0
2007-05-21,21.746,21.755,21.272,21.378,3294730,0
2007-05-22,21.332,21.808,21.296,21.667,2213438,0
2007-05-23,21.667,22.369,21.65,21.851,2113913,0
2007-05-24,22,22.501,21.615,21.634,2092991,0
2007-05-25,21.728,22.193,21.642,22.054,1540376,0
2007-05-29,22.105,22.455,21.939,22.089,2325067,0
2007-05-30,22.649,22.676,22.035,22.474,3274497,0
2007-05-31,23.484,24.212,23.42,23.893,6630416,0
2007-06-01,24.018,24.298,23.597,23.66,3360018,0
2007-06-04,23.552,23.773,23.309,23.439,2043996,0
2007-06-05,23.35,23.429,23.176,23.395,995454,0
2007-06-06,23.35,23.359,22.755,22.861,2752999,0
2007-06-07,21.973,23.377,21.973,22.369,2520152,0
2007-06-08,22.369,22.991,22.089,22.824,1380554,0
2007-06-11,22.72,22.771,22.369,22.545,940048,0
2007-06-12,22.369,22.455,22.08,22.228,1376897,0
2007-06-13,22.483,22.632,22.369,22.576,928533,0
2007-06-14,22.517,22.797,22.394,22.527,717863,0
2007-06-15,22.833,22.833,22.219,22.29,1370284,0
2007-06-18,22.29,22.536,22.219,22.403,1559985,0
2007-06-19,22.281,22.316,21.929,22.071,1803034,0
2007-06-20,22.071,22.193,21.65,21.755,1555836,0
2007-06-21,21.624,22.193,21.414,22.112,1616806,0
2007-06-22,21.982,22,21.247,21.388,2027708,0
2007-06-25,21.324,21.439,20.895,21.037,1661215,0
2007-06-26,21.112,21.772,21.071,21.56,2228939,0
2007-06-27,21.368,22.13,21.139,21.964,1794253,0
2007-06-28,21.878,22.219,21.605,21.817,1581642,0
2007-06-29,21.973,22.017,21.278,21.349,1736686,0
2007-07-02,21.349,21.49,21.027,21.378,2225797,0
2007-07-03,21.388,21.526,21.194,21.324,550394,0
2007-07-05,21.272,21.772,21.272,21.642,857399,0
2007-07-06,21.596,21.957,21.396,21.86,1073771,0
2007-07-09,21.86,22.017,21.139,21.517,1809186,0
2007-07-10,21.272,21.439,20.684,20.719,1868925,0
2007-07-11,19.08,19.999,18.982,19.693,5134587,0
2007-07-12,19.589,19.93,19.281,19.545,4075293,0
2007-07-13,19.298,19.298,18.816,19.131,3127148,0
2007-07-16,19.236,19.361,18.966,19.054,2500147,0
2007-07-17,19.044,19.281,18.816,19.007,1394488,0
2007-07-18,18.824,19.063,18.534,18.66,2484755,0
2007-07-19,18.798,19.036,18.771,18.816,1687713,0
2007-07-20,18.781,18.919,18.483,18.51,1933857,0
2007-07-23,18.476,18.764,18.394,18.421,1729048,0
2007-07-24,18.202,18.403,17.825,17.983,2061281,0
2007-07-25,17.807,18.359,17.788,17.946,1710920,0
2007-07-26,17.649,17.711,17.035,17.455,2498890,0
2007-07-27,17.342,17.455,16.885,16.895,2328802,0
2007-07-30,17.017,17.676,16.737,17.438,3533221,0
2007-07-31,17.623,17.763,16.957,16.983,2839865,0
2007-08-01,16.966,17.209,16.78,16.992,3145474,0
2007-08-02,17.035,17.106,16.559,16.835,3122042,0
2007-08-03,16.718,16.788,15.771,15.781,4012182,0
2007-08-06,15.816,16.228,15.439,16.219,4896063,0
2007-08-07,16.079,16.552,15.816,16.43,3661356,0
2007-08-08,16.588,17.649,16.49,17.536,4922204,0
2007-08-09,16.975,17.447,15.92,16.947,5749122,0
2007-08-10,16.825,16.93,15.753,15.762,4482313,0
2007-08-13,16.036,16.35,15.578,15.771,2321623,0
2007-08-14,15.807,16.026,15.263,15.447,1650726,0
2007-08-15,15.349,15.825,14.929,15,2304337,0
2007-08-16,15.045,15.456,14.762,15.412,3997544,0
2007-08-17,15.833,16.204,15.263,15.552,2830406,0
2007-08-20,15.542,16.138,15.378,15.509,3407512,0
2007-08-21,15.324,15.789,15.28,15.675,2366539,0
2007-08-22,15.807,16.185,15.762,15.991,1105461,0
2007-08-23,16.079,16.088,15.439,15.534,1778406,0
2007-08-24,15.534,15.597,14.834,15.13,4656694,0
2007-08-27,15.009,15.148,14.738,14.78,3559665,0
2007-08-28,14.728,14.903,14.623,14.648,3971438,0
2007-08-29,14.78,15.561,14.78,15.378,4099346,0
2007-08-30,14.298,14.527,13.465,13.622,10159384,0
2007-08-31,13.815,14.246,13.622,14.017,4273767,0
2007-09-04,14.062,14.227,13.684,14.105,3757682,0
2007-09-05,13.957,13.966,13.535,13.805,3106401,0
2007-09-06,13.869,13.991,13.622,13.65,2907356,0
2007-09-07,13.474,13.509,12.948,13.036,3318101,0
2007-09-10,13.149,13.157,12.587,12.729,2447593,0
2007-09-11,12.789,12.989,12.693,12.948,1890356,0
2007-09-12,12.869,12.973,12.789,12.896,1248988,0
2007-09-13,12.948,13.236,12.814,13.044,1663496,0
2007-09-14,12.939,13.447,12.842,13.359,2137392,0
2007-09-17,13.299,13.308,12.93,13.026,2252080,0
2007-09-18,12.93,13.57,12.754,13.174,5029700,0
2007-09-19,13.246,13.509,13.071,13.2,2165670,0
2007-09-20,13.228,13.264,12.746,12.833,1680481,0
2007-09-21,12.939,13.149,12.746,12.85,2233384,0
2007-09-24,13.016,13.351,12.85,12.973,2876233,0
2007-09-25,12.806,12.814,12.236,12.29,3589764,0
2007-09-26,12.377,12.527,12.254,12.43,1956024,0
2007-09-27,12.456,12.712,12.307,12.377,1492834,0
2007-09-28,12.299,12.579,12.299,12.324,1656200,0
2007-10-01,12.341,12.492,12.29,12.377,2394087,0
2007-10-02,12.324,12.923,12.299,12.86,3905086,0
2007-10-03,12.814,13.65,12.737,13.44,3522617,0
2007-10-04,13.43,13.509,12.905,12.973,2140815,0
2007-10-05,13.157,13.579,13.044,13.393,2843631,0
2007-10-08,13.29,13.326,12.656,12.797,2251166,0
2007-10-09,12.797,13.184,12.29,13.184,3214360,0
2007-10-10,13.157,13.527,13.133,13.402,3222224,0
2007-10-11,13.377,13.896,13.377,13.613,3842275,0
2007-10-12,13.114,13.114,12.341,12.587,4645532,0
2007-10-15,12.542,12.597,12.236,12.299,3606408,0
2007-10-16,12.273,12.333,12.087,12.114,2308738,0
2007-10-17,12.211,12.281,11.569,11.824,2699078,0
2007-10-18,11.763,11.824,11.026,11.165,5808098,0
2007-10-19,11.158,11.185,10.534,10.596,4764466,0
2007-10-22,10.448,11.817,10.44,11.589,4810937,0
2007-10-23,11.589,11.736,10.965,11.141,3683813,0
2007-10-24,11.053,11.501,11.001,11.465,3213790,0
2007-10-25,11.465,12.167,11.387,11.516,3836801,0
2007-10-26,11.675,11.842,11.307,11.543,1480183,0
2007-10-29,11.501,11.694,11.396,11.598,1477999,0
2007-10-30,11.598,11.834,11.491,11.525,1335860,0
2007-10-31,11.562,11.726,11.359,11.525,1568874,0
2007-11-01,11.483,12.079,10.974,11.009,2668298,0
2007-11-02,11.131,11.203,10.772,11.203,2630447,0
2007-11-05,10.948,11.237,10.835,10.983,2694256,0
2007-11-06,10.993,11.29,10.718,11.203,2940528,0
2007-11-07,11.079,11.21,10.571,10.718,3622596,0
2007-11-08,10.44,10.493,9.324,9.659,10341192,0
2007-11-09,9.3929,9.561,9.2116,9.421,5564731,0
2007-11-12,9.3428,10.228,9.3428,9.807,4124465,0
2007-11-13,9.853,10.255,9.797,10.201,3974503,0
2007-11-14,10.237,10.237,9.835,9.878,3181608,0
2007-11-15,9.844,9.868,9.334,9.526,3980946,0
2007-11-16,9.541,9.964,9.4111,9.719,2997453,0
2007-11-19,9.633,9.659,9.1136,9.1403,4935017,0
2007-11-20,9.1212,9.501,8.7371,8.9122,5249149,0
2007-11-21,8.8332,9.1836,8.7191,9.0351,2877426,0
2007-11-23,9.0709,9.2549,9.0351,9.1212,838931,0
2007-11-26,9.2116,9.2116,8.877,8.9559,2557633,0
2007-11-27,8.9823,9.2996,8.9643,9.0529,4083324,0
2007-11-28,8.9906,10.079,8.9906,9.853,3923212,0
2007-11-29,9.736,9.736,9.282,9.509,2859263,0
2007-11-30,9.624,10.247,9.605,9.921,5850008,0
2007-12-03,9.853,10.228,9.826,9.982,2729838,0
2007-12-04,10.122,10.247,9.835,10.087,2878711,0
2007-12-05,9.0001,9.649,8.6488,8.824,8776900,0
2007-12-06,8.7722,8.8076,8.342,8.7548,6556660,0
2007-12-07,8.6315,9.2996,8.5962,9.2019,3882669,0
2007-12-10,9.2452,9.3762,8.9643,9.3497,3271801,0
2007-12-11,9.3497,9.826,9.1654,9.1836,4434194,0
2007-12-12,9.4111,9.771,8.7901,8.9729,4075341,0
2007-12-13,8.9122,8.9474,8.7191,8.7279,3539058,0
2007-12-14,8.5702,8.7371,8.4297,8.6315,2932544,0
2007-12-17,8.6052,8.6488,8.3333,8.3333,2810869,0
2007-12-18,8.4212,8.7191,8.2806,8.6754,2493449,0
2007-12-19,8.6406,8.8076,8.4212,8.5261,2388914,0
2007-12-20,8.5962,8.7454,8.456,8.6754,2800031,0
2007-12-21,8.7722,8.851,8.386,8.4212,4356005,0
2007-12-24,8.3684,8.456,8.2629,8.3946,1424684,0
2007-12-26,8.4035,8.4385,8.0964,8.1753,2553784,0
2007-12-27,8.1138,8.2016,7.9823,8.0265,2067988,0
2007-12-28,8.035,8.2016,7.9563,7.9737,2070890,0
2007-12-31,7.9473,8.0174,7.8946,7.921,3213548,0
2008-01-02,7.9035,8,7.7633,7.7719,3130833,0
2008-01-03,7.7455,7.8156,7.4124,7.4299,2823779,0
2008-01-04,7.2896,7.3684,6.93,7.0438,6215034,0
2008-01-07,7.0438,7.0529,6.7281,6.8335,4125126,0
2008-01-08,6.8421,7.0176,6.5001,6.5702,4096126,0
2008-01-09,6.5526,6.5526,6.1492,6.4034,5700193,0
2008-01-10,6.0965,6.93,6.0262,6.649,5648633,0
2008-01-11,6.6053,6.6053,6.1315,6.1846,5334068,0
2008-01-14,6.2282,6.3948,6.114,6.3421,2582127,0
2008-01-15,6.2718,6.3247,5.8772,5.886,3709945,0
2008-01-16,5.9824,6.3683,5.9299,6.1846,4311406,0
2008-01-17,6.2192,6.3421,6.0528,6.1753,4278660,0
2008-01-18,6.3335,6.3421,6.0437,6.1666,2970125,0
2008-01-22,5.9124,7.2107,5.9124,6.9998,7340084,0
2008-01-23,6.8421,7.8507,6.7983,7.7105,6824755,0
2008-01-24,7.7633,8.0174,7.7194,7.8597,5021030,0
2008-01-25,7.9298,8,7.3335,7.3684,5454652,0
2008-01-28,7.3595,7.9823,7.2195,7.965,2807234,0
2008-01-29,7.9035,8.351,7.7983,8.2893,6180921,0
2008-01-30,8.2547,8.7627,8.1229,8.3596,6197981,0
2008-01-31,8.2547,9.578,8.2016,9.4665,7607892,0
2008-02-01,9.4665,9.509,8.9906,9.3497,5197255,0
2008-02-04,9.2116,9.3428,8.6754,8.798,4403409,0
2008-02-05,8.6488,8.9037,8.4649,8.4649,4388146,0
2008-02-06,8.6052,8.8947,8.2893,8.3946,3489696,0
2008-02-07,8.1229,9.2116,8.1229,8.9122,6054276,0
2008-02-08,8.7106,9.0181,8.4212,8.5261,3642375,0
2008-02-11,8.6406,9.0181,8.3071,8.9037,3035186,0
2008-02-12,8.9559,9.2019,8.7627,8.851,2432066,0
2008-02-13,8.9037,9.1654,8.6931,9.1403,2568461,0
2008-02-14,9.1749,9.1749,8.6406,8.6579,2495129,0
2008-02-15,8.8155,8.8332,8.5702,8.8076,2844948,0
2008-02-19,9.0351,9.0351,8.4913,8.5261,2795541,0
2008-02-20,8.4998,8.7901,8.3946,8.7371,3880198,0
2008-02-21,8.7722,8.9823,8.3946,8.4212,3584856,0
2008-02-22,8.4297,8.6665,8.3333,8.6579,2512804,0
2008-02-25,8.6665,8.6841,8.3157,8.6052,3778605,0
2008-02-26,8.5613,9.0001,8.4823,8.9559,4865515,0
2008-02-27,8.9037,9.4028,8.7901,9.2996,3695037,0
2008-02-28,9.2722,9.2722,8.6406,8.6406,2897950,0
2008-02-29,8.6141,8.6141,8.1317,8.1666,2998322,0
2008-03-03,8.1842,8.3071,7.9473,8.1403,2629728,0
2008-03-04,8.079,8.6579,8.0702,8.6579,4590481,0
2008-03-05,8.6406,8.6406,7.2806,7.4561,9986308,0
2008-03-06,7.4036,7.4561,6.6315,6.6315,4418556,0
2008-03-07,6.4649,6.7719,6.3335,6.5088,4187911,0
2008-03-10,6.5088,6.6578,6.1492,6.1492,3142487,0
2008-03-11,6.3071,6.8421,6.3071,6.7105,4145896,0
2008-03-12,6.7368,7.1842,6.6668,6.9737,4693958,0
2008-03-13,6.8685,6.93,6.5526,6.9209,3747515,0
2008-03-14,6.9383,7.035,6.4649,6.7017,3013468,0
2008-03-17,6.535,6.649,6.3247,6.4208,3278771,0
2008-03-18,6.5438,6.7195,6.3595,6.6668,4321381,0
2008-03-19,6.6843,6.7895,6.4208,6.43,2784049,0
2008-03-20,6.4472,6.8861,6.4034,6.7806,5189570,0
2008-03-24,6.8156,7.4824,6.7719,7.2541,2560761,0
2008-03-25,7.3335,7.4299,7.0614,7.2541,2318184,0
2008-03-26,7.2367,7.2367,6.9648,7.0087,1885180,0
2008-03-27,7.0263,7.114,6.7281,6.7281,2039947,0
2008-03-28,6.4824,6.4915,6.0701,6.1315,4887339,0
2008-03-31,6.1579,6.3247,6.0088,6.2367,2712308,0
2008-04-01,6.2633,6.6403,6.2367,6.5967,2669321,0
2008-04-02,6.614,6.6843,6.1579,6.3071,7767761,0
2008-04-03,6.2807,6.4034,6.0528,6.3155,5603387,0
2008-04-04,6.3071,6.3155,6.079,6.1227,3456595,0
2008-04-07,6.1579,6.2282,5.9648,6.0262,3318496,0
2008-04-08,5.9912,6.0528,5.886,5.9561,3244797,0
2008-04-09,5.9211,6.0262,5.614,5.614,3913173,0
2008-04-10,5.5701,5.6665,4.7544,5.5789,7055470,0
2008-04-11,5.535,5.535,5.237,5.2632,4822072,0
2008-04-14,5.307,5.4034,5.2458,5.3509,3712614,0
2008-04-15,5.3859,5.4298,5.237,5.2806,3683344,0
2008-04-16,5.307,5.5789,5.237,5.4209,5370618,0
2008-04-17,5.4124,5.4124,5.079,5.1752,6609910,0
2008-04-18,5.2632,5.4298,5.237,5.307,5349371,0
2008-04-21,5.3419,5.3419,5.237,5.2632,3997573,0
2008-04-22,5.2543,5.2892,5.1318,5.2458,4296807,0
2008-04-23,5.2458,5.4474,5.1929,5.3509,2532880,0
2008-04-24,5.3596,5.7542,5.3509,5.6579,2842783,0
2008-04-25,5.8246,5.886,5.5086,5.886,3425859,0
2008-04-28,5.9034,5.9034,5.4209,5.7281,5046445,0
2008-04-29,5.6665,6.2895,5.5701,6.2718,5896321,0
2008-04-30,6.2982,6.4824,6.1666,6.2017,4901595,0
2008-05-01,6.1753,6.4739,6.079,6.2895,4833548,0
2008-05-02,6.4649,6.4649,6.1666,6.2367,2618556,0
2008-05-05,6.2633,6.3071,5.9824,6.0351,3212575,0
2008-05-06,6.0613,6.0613,5.842,6.0351,4256016,0
2008-05-07,6.0351,6.1666,5.9561,6.0174,2764971,0
2008-05-08,6.0262,6.1315,5.8946,6.0351,3192632,0
2008-05-09,5.9211,6.1579,5.9211,6.0613,3608426,0
2008-05-12,6.1492,6.2457,6.0437,6.1666,2450639,0
2008-05-13,6.2192,6.4124,6.1846,6.4124,2692920,0
2008-05-14,6.4385,6.5614,6.3773,6.4208,3126486,0
2008-05-15,6.4124,6.7105,6.2282,6.6753,3263107,0
2008-05-16,6.6668,6.7105,6.3595,6.6578,4238185,0
2008-05-19,6.649,6.9737,6.4739,6.8421,5848332,0
2008-05-20,6.7281,6.8156,6.4739,6.5088,2802778,0
2008-05-21,6.535,6.6226,6.0528,6.079,5363907,0
2008-05-22,6.1055,6.3683,6.0088,6.254,2869672,0
2008-05-23,6.2457,6.2457,6.0088,6.1227,1948349,0
2008-05-27,6.0437,6.3509,6.0437,6.2895,2648336,0
2008-05-28,6.3595,7.1756,6.3595,7.1404,8835795,0
2008-05-29,6.7806,7.1404,6.4034,6.7195,7187200,0
2008-05-30,6.7456,6.7456,6.5001,6.6753,4136999,0
2008-06-02,6.6315,6.6668,6.2895,6.4385,2915399,0
2008-06-03,6.4824,6.6053,6.3683,6.5088,2664125,0
2008-06-04,6.4915,6.7983,6.4034,6.7195,3996800,0
2008-06-05,6.5702,6.8861,6.535,6.6226,4039385,0
2008-06-06,6.5702,6.5702,5.9648,6.0613,6342443,0
2008-06-09,6.2017,6.4915,6.1227,6.2106,5075494,0
2008-06-10,6.0437,6.1753,6.0088,6.0262,3681783,0
2008-06-11,6.0351,6.1846,5.8246,5.8332,3463741,0
2008-06-12,5.8597,6.2192,5.6931,5.719,4812781,0
2008-06-13,5.7457,6.0965,5.7281,6.0965,3710429,0
2008-06-16,6.0701,6.2718,5.8946,6.1846,2494124,0
2008-06-17,6.1928,6.2282,5.8946,5.9473,2571715,0
2008-06-18,5.9299,5.9299,5.6492,5.719,3577352,0
2008-06-19,5.719,5.9912,5.6402,5.7632,3387305,0
2008-06-20,5.7457,5.7457,5.4298,5.4474,4234173,0
2008-06-23,5.4823,5.4823,5.202,5.2543,3255663,0
2008-06-24,5.1492,5.4298,5.1052,5.1843,3409888,0
2008-06-25,5.2105,5.7016,5.1929,5.333,4414742,0
2008-06-26,5.2806,5.2892,4.9299,5.0527,5236261,0
2008-06-27,5.0527,5.2105,4.8683,4.991,20882976,0
2008-06-30,5.0001,5.0001,4.6843,4.7105,6504634,0
2008-07-01,4.6494,4.8246,4.5526,4.7894,5587434,0
2008-07-02,4.7808,4.9737,4.5437,4.5437,5002089,0
2008-07-03,4.5352,4.6843,4.4736,4.4912,2426856,0
2008-07-07,4.5087,4.6578,4.2808,4.4035,4079059,0
2008-07-08,4.4125,4.7458,4.3247,4.6668,4266810,0
2008-07-09,4.6668,4.7808,4.3944,4.4125,4640030,0
2008-07-10,4.4125,4.4298,4.1052,4.1401,4583523,0
2008-07-11,4.0963,4.3333,3.7983,4.2717,9569021,0
2008-07-14,4.3247,4.3682,3.8422,3.9387,4631651,0
2008-07-15,3.8947,4.237,3.7369,4.1052,6027150,0
2008-07-16,4.114,4.5352,3.9825,4.4651,5820647,0
2008-07-17,4.4824,5.0613,4.4736,4.9386,7578144,0
2008-07-18,4.9648,5.2632,4.7279,4.9473,5231082,0
2008-07-21,4.9737,5.2806,4.8858,5.1577,6787375,0
2008-07-22,5.1139,5.4913,4.9648,5.3596,4902336,0
2008-07-23,5.3419,5.9473,5.2192,5.5176,8603716,0
2008-07-24,5.5262,5.5262,5.1052,5.1318,4887898,0
2008-07-25,5.0877,5.3859,4.991,5.0877,3378247,0
2008-07-28,5.0527,5.0877,4.7105,4.7982,3903879,0
2008-07-29,4.7718,5.1052,4.6229,5.1052,3168804,0
2008-07-30,5.1318,5.3859,4.816,5.0001,3303247,0
2008-07-31,4.8946,5.1929,4.7808,4.8858,3502932,0
2008-08-01,4.8421,5.0088,4.6403,4.8246,3391058,0
2008-08-04,4.8333,4.9299,4.6138,4.7544,2319508,0
2008-08-05,4.8068,5.0001,4.6494,4.816,5684761,0
2008-08-06,4.7894,4.8858,4.6578,4.7191,4259914,0
2008-08-07,4.6494,4.6578,4.3422,4.3508,6017560,0
2008-08-08,4.2631,4.5087,4.2191,4.4298,5259781,0
2008-08-11,4.4298,4.9209,4.3508,4.5437,8529001,0
2008-08-12,4.5789,4.6843,4.3771,4.4035,6873692,0
2008-08-13,4.3944,4.5087,4.1753,4.2542,5350608,0
2008-08-14,4.2281,4.4562,4.1929,4.2808,7007105,0
2008-08-15,4.3247,4.6494,4.2017,4.2191,6450608,0
2008-08-18,4.2631,4.2897,4.0789,4.114,5085517,0
2008-08-19,4.1052,4.1667,3.9563,4.0264,4599241,0
2008-08-20,4.0438,4.1753,3.9474,3.9563,5034594,0
2008-08-21,3.921,4.0525,3.8683,3.9298,6370295,0
2008-08-22,4.0704,4.4035,4.0704,4.2455,15332519,0
2008-08-25,4.3159,4.421,4.1401,4.3682,8403721,0
2008-08-26,4.7105,5.1139,4.4651,4.4651,17088865,0
2008-08-27,4.605,5.0351,4.5177,4.9036,12985942,0
2008-08-28,4.8773,5.0613,4.8246,5.0001,5552850,0
2008-08-29,5.0001,5.0877,4.7632,5.0351,6707122,0
2008-09-02,5.1929,5.3596,5.0174,5.1752,8653215,0
2008-09-03,5.1577,5.4298,4.8509,5.3596,6392886,0
2008-09-04,5.272,5.6844,5.0613,5.5086,10893958,0
2008-09-05,5.3948,5.6227,5.3158,5.5439,7431312,0
2008-09-08,5.9561,6.0437,5.5878,5.8508,8707675,0
2008-09-09,5.8946,6.3948,5.7368,6.0351,11776017,0
2008-09-10,6.0701,6.3421,5.842,6.2895,8207878,0
2008-09-11,6.1492,6.5788,6.1492,6.4739,8946605,0
2008-09-12,6.4915,6.4915,6.079,6.2367,5822135,0
2008-09-15,5.8508,6.254,5.7542,5.8332,6760062,0
2008-09-16,5.6492,6.1753,5.2632,6.1315,7722508,0
2008-09-17,5.9473,6.2192,5.7632,5.8946,9191509,0
2008-09-18,5.9124,6.4208,5.7893,6.386,11457416,0
2008-09-19,6.7195,7.0087,6.4034,6.649,11943485,0
2008-09-22,6.5088,6.6668,6.0437,6.1055,7787969,0
2008-09-23,5.8158,5.9211,4.8068,5.1929,13078624,0
2008-09-24,5.1929,5.3859,5.0438,5.1752,6533841,0
2008-09-25,5.237,5.3158,5.0001,5.0527,6576366,0
2008-09-26,4.9473,4.9823,4.7279,4.8421,7078864,0
2008-09-29,4.7191,4.8333,4.2808,4.4736,8966036,0
2008-09-30,4.6668,4.8333,4.5177,4.7982,4710050,0
2008-10-01,4.7632,4.8068,4.605,4.6668,2822841,0
2008-10-02,4.5352,4.8333,4.386,4.386,4061770,0
2008-10-03,4.5177,4.5963,4.2808,4.386,5594363,0
2008-10-06,4.2191,4.2191,3.6493,3.8422,13158155,0
2008-10-07,3.965,4.0438,3.5001,3.5174,11128671,0
2008-10-08,3.3332,3.9035,3.3332,3.6579,8261005,0
2008-10-09,3.9387,3.9387,3.1227,3.1668,6863357,0
2008-10-10,2.8685,3.6668,2.8685,3.4824,7789780,0
2008-10-13,3.6842,3.7369,3.3159,3.7369,4281155,0
2008-10-14,3.8333,4.386,3.1579,3.3597,5451953,0
2008-10-15,3.4037,3.4121,2.9299,2.9299,5031160,0
2008-10-16,2.9386,3.1492,2.7283,3.1492,5990421,0
2008-10-17,2.9913,3.2456,2.8685,3.1317,3960448,0
2008-10-20,3.1756,3.3159,2.9562,3.0614,3065861,0
2008-10-21,2.9562,3.0965,2.702,2.7106,6146073,0
2008-10-22,2.7283,2.7283,2.4474,2.5176,7395095,0
2008-10-23,2.5526,2.6054,2.3331,2.4915,4312948,0
2008-10-24,2.2106,2.7368,1.9647,2.5702,4802639,0
2008-10-27,2.5878,2.7193,2.2455,2.2545,3623137,0
2008-10-28,2.4121,2.7368,2.1667,2.7193,5099423,0
2008-10-29,2.7368,3.1054,2.5702,2.8422,7540919,0
2008-10-30,2.9386,3.0703,2.7106,3.0263,2782236,0
2008-10-31,3.0172,3.0703,2.8685,2.9824,8943645,0
2008-11-03,2.9647,3.0965,2.8157,2.8508,4656572,0
2008-11-04,2.8772,2.9299,2.5878,2.7631,3921181,0
2008-11-05,2.7106,2.7106,2.4297,2.4297,3379827,0
2008-11-06,2.535,2.7982,2.3773,2.6579,5643107,0
2008-11-07,2.7455,2.7455,2.4561,2.5702,4174617,0
2008-11-10,2.7542,2.7897,2.4561,2.4561,2611628,0
2008-11-11,2.4121,2.5878,2.2806,2.3947,2807105,0
2008-11-12,2.3947,2.3947,2.0264,2.0879,3723740,0
2008-11-13,2.0703,2.1844,1.7545,1.9562,12887289,0
2008-11-14,1.912,2.0965,1.7455,1.7455,5810411,0
2008-11-17,1.7806,1.7806,1.5964,1.6668,5404054,0
2008-11-18,1.7545,1.8772,1.6137,1.6668,9070662,0
2008-11-19,1.6668,1.693,1.5262,1.5262,7555064,0
2008-11-20,1.5089,1.8683,1.5089,1.6578,6164368,0
2008-11-21,1.8419,1.9211,1.6578,1.8772,7689805,0
2008-11-24,1.8948,2.1491,1.886,2.0616,8176799,0
2008-11-25,2.2897,2.5789,1.9912,2.2632,7883120,0
2008-11-26,2.298,2.5614,2.0703,2.4035,6766376,0
2008-11-28,2.3773,2.5176,2.1491,2.2369,2032335,0
2008-12-01,2.1139,2.1928,1.9999,2.0087,4585669,0
2008-12-02,2.0789,2.3773,1.9912,2.1313,6885016,0
2008-12-03,2.158,2.158,1.9912,2.1313,5519842,0
2008-12-04,2.0879,2.5176,2.0177,2.2632,4820355,0
2008-12-05,2.158,3.1054,2.158,3.0172,8676284,0
2008-12-08,3.1227,3.1579,2.7542,2.8772,7785532,0
2008-12-09,2.7283,3.1492,2.6316,2.886,5050794,0
2008-12-10,2.833,3.3244,2.833,3.1227,5910282,0
2008-12-11,3.0965,3.2544,2.8422,2.8946,6600492,0
2008-12-12,2.7455,3.1402,2.6757,3.1137,4484651,0
2008-12-15,3.1492,3.2633,2.8071,2.9824,3270021,0
2008-12-16,3.1402,3.3159,2.9824,3.3068,4084791,0
2008-12-17,3.2281,3.5351,3.1579,3.3774,6169139,0
2008-12-18,3.5088,3.6928,3.386,3.5612,5248314,0
2008-12-19,3.6053,3.8422,3.4649,3.8422,11157645,0
2008-12-22,3.6668,3.7543,3.1756,3.3774,3807197,0
2008-12-23,3.3332,3.4649,3.2281,3.4649,3487750,0
2008-12-24,3.4914,3.5264,3.3508,3.4649,1422750,0
2008-12-26,3.4734,3.5965,3.386,3.5965,1245150,0
2008-12-29,3.5965,3.5965,3.3597,3.4121,2751875,0
2008-12-30,3.4561,3.5088,3.3508,3.5088,3422199,0
2008-12-31,3.5001,3.7456,3.3945,3.6668,4488778,0
2009-01-02,3.6842,3.8595,3.5001,3.8068,3547273,0
2009-01-05,3.7543,3.7721,3.3068,3.386,4194564,0
2009-01-06,3.5351,3.6493,3.4211,3.5264,4794397,0
2009-01-07,3.4037,3.5088,3.3508,3.4472,3217529,0
2009-01-08,3.2718,3.8246,3.2633,3.7107,5571352,0
2009-01-09,3.7192,3.8422,3.4211,3.4734,5104164,0
2009-01-12,3.4472,3.4734,3.2018,3.2983,3769032,0
2009-01-13,3.2983,3.5787,3.2018,3.4561,4412592,0
2009-01-14,3.3597,3.386,3.1317,3.2193,3336192,0
2009-01-15,3.2018,3.3332,3.009,3.2018,5189979,0
2009-01-16,3.2896,3.5174,3.1227,3.4298,4745888,0
2009-01-20,3.3684,3.4211,3.1579,3.1579,2892035,0
2009-01-21,3.2718,3.2807,3.0614,3.2718,3104901,0
2009-01-22,3.1756,3.386,3.0263,3.1841,3058605,0
2009-01-23,3.1668,3.2104,2.9562,3.0965,2771091,0
2009-01-26,3.1317,3.3244,3.0614,3.2368,1803735,0
2009-01-27,3.2718,3.4561,3.2544,3.4121,1964105,0
2009-01-28,3.4472,3.8947,3.4387,3.7983,4683869,0
2009-01-29,3.4472,3.7456,3.4472,3.5174,3962267,0
2009-01-30,3.5441,3.588,3.4121,3.4734,4036313,0
2009-02-02,3.3945,3.4211,3.2018,3.2368,4010469,0
2009-02-03,3.3244,3.4561,3.1227,3.4387,4285739,0
2009-02-04,3.4298,3.4298,2.9824,3,5001625,0
2009-02-05,3.0263,3.4298,2.9913,3.3508,5143304,0
2009-02-06,3.3332,3.7808,3.2896,3.7456,6289693,0
2009-02-09,3.7281,3.9122,3.6754,3.851,5248426,0
2009-02-10,3.7983,3.9563,3.7192,3.7895,5121398,0
2009-02-11,3.7983,3.8947,3.6928,3.8246,3044482,0
2009-02-12,3.6842,3.9474,3.6668,3.8774,3110932,0
2009-02-13,3.9298,4.0612,3.8068,3.851,2263166,0
2009-02-17,3.7281,3.7721,3.5441,3.6668,2797448,0
2009-02-18,3.6842,3.7895,3.5702,3.6053,2512965,0
2009-02-19,3.6668,3.763,3.6053,3.6227,1870249,0
2009-02-20,3.5441,4.0087,3.5174,3.9122,4701406,0
2009-02-23,3.965,3.9912,3.7281,3.763,3149750,0
2009-02-24,3.8246,3.9387,3.6754,3.9035,3102846,0
2009-02-25,3.8857,3.9734,3.6579,3.8246,3323916,0
2009-02-26,3.8422,3.9387,3.5965,3.6842,2364578,0
2009-02-27,3.8157,4.1753,3.7721,3.9734,6064706,0
2009-03-02,3.8683,3.9734,3.5702,3.5965,3674538,0
2009-03-03,3.9474,4.114,3.6754,3.7107,6187354,0
2009-03-04,3.7983,3.8422,3.5612,3.7808,2817881,0
2009-03-05,3.6579,3.7017,3.4121,3.4472,3088302,0
2009-03-06,3.4824,3.6579,3.3945,3.5351,2646423,0
2009-03-09,3.4734,3.7369,3.4734,3.6668,2458784,0
2009-03-10,3.7456,4.0612,3.6842,3.9912,3018600,0
2009-03-11,4.0349,4.2106,3.9035,4.114,2968897,0
2009-03-12,4.0176,4.4035,4.0176,4.3597,3123378,0
2009-03-13,4.4473,4.6138,4.3247,4.4998,4614494,0
2009-03-16,4.5177,4.5789,4.1578,4.2455,4053124,0
2009-03-17,4.2281,4.4298,4.1667,4.4298,2927517,0
2009-03-18,4.421,4.6494,4.3771,4.5613,4985797,0
2009-03-19,4.6494,4.6494,4.2984,4.3247,3942733,0
2009-03-20,4.4473,4.4473,4,4.0087,8308598,0
2009-03-23,4.1318,4.5613,4.0176,4.5264,5001453,0
2009-03-24,4.4736,4.7544,4.386,4.5704,4151439,0
2009-03-25,4.3422,4.7191,4.0525,4.2984,4778956,0
2009-03-26,4.3508,4.7718,4.3508,4.7458,4227480,0
2009-03-27,4.6668,4.7894,4.5352,4.5963,2862915,0
2009-03-30,4.4298,4.6578,4.3597,4.605,3152950,0
2009-03-31,4.6929,4.8421,4.5352,4.7105,3054772,0
2009-04-01,4.605,5.0527,4.5177,4.9473,3943100,0
2009-04-02,5.0877,5.4298,5.0001,5.2984,6236586,0
2009-04-03,5.2892,5.9211,5.2892,5.6931,9989265,0
2009-04-06,5.6051,5.6402,5.4124,5.6402,4875116,0
2009-04-07,5.5439,5.614,5.3509,5.3686,2904356,0
2009-04-08,5.4736,5.6844,5.4209,5.5616,4375021,0
2009-04-09,5.8332,6.0875,5.5789,6.0701,6393043,0
2009-04-13,5.9999,6.1666,5.8332,6.1402,3970287,0
2009-04-14,6.0528,6.0528,5.6751,5.9034,6120363,0
2009-04-15,5.8683,6.0174,5.6402,6.0174,3414548,0
2009-04-16,6.0965,6.1753,5.8332,6.114,3139889,0
2009-04-17,6.3155,6.5788,5.9124,6.4559,6915636,0
2009-04-20,6.2633,6.3595,5.8158,5.9648,4271987,0
2009-04-21,5.7893,6.4124,5.7893,6.3247,5080195,0
2009-04-22,6.2282,7.0614,6.1928,6.693,7621127,0
2009-04-23,6.7281,7.0176,6.3773,6.5175,6727586,0
2009-04-24,6.6053,6.9383,6.5088,6.7281,7226593,0
2009-04-27,6.614,6.649,6.114,6.2367,7530573,0
2009-04-28,6.1846,6.3773,6.0528,6.114,6222690,0
2009-04-29,6.2367,6.7632,6.114,6.5088,5513207,0
2009-04-30,6.6226,6.9032,6.5001,6.7017,7093241,0
2009-05-01,6.693,6.7806,6.4559,6.5175,5101591,0
2009-05-04,6.7195,6.9737,6.5614,6.9124,6148004,0
2009-05-05,6.8595,7.4472,6.8247,7.4124,7886690,0
2009-05-06,7.509,7.8946,6.956,7.1051,10344144,0
2009-05-07,7.2806,7.8861,7.1404,7.3245,14056393,0
2009-05-08,7.579,7.7369,6.6315,7.2367,7710513,0
2009-05-11,7.0438,7.1928,6.6753,6.9825,4841678,0
2009-05-12,7.3245,7.4299,6.693,7.0176,5751048,0
2009-05-13,6.851,6.8948,6.3421,6.4739,6722737,0
2009-05-14,6.3948,6.7895,6.2895,6.5702,5279648,0
2009-05-15,6.5175,6.9383,6.43,6.5526,5285579,0
2009-05-18,6.8156,7.158,6.7105,7.1051,8767305,0
2009-05-19,7.0176,7.2367,6.956,7.0699,8366427,0
2009-05-20,7.0966,7.6754,7.0966,7.1928,8629774,0
2009-05-21,7.0699,7.2631,6.5438,6.7017,7929941,0
2009-05-22,7.0176,7.2017,6.6578,7.0438,5165607,0
2009-05-26,7.3072,7.7983,7.114,7.7633,12567322,0
2009-05-27,7.9737,8.6754,7.8247,8.228,16610182,0
2009-05-28,8.4385,8.4385,7.8334,8.2105,10495807,0
2009-05-29,8.3684,8.6141,8.1842,8.5613,8841675,0
2009-06-01,8.7191,9.2116,8.6488,9.0444,8699812,0
2009-06-02,8.8593,9.1749,8.6488,8.9474,6890943,0
2009-06-03,8.9122,8.9385,8.6141,8.9207,5264304,0
2009-06-04,8.9298,8.9906,8.5177,8.7371,5697168,0
2009-06-05,8.8332,9.2116,8.4913,8.7548,5103142,0
2009-06-08,8.6141,8.8332,8.4737,8.7627,5556651,0
2009-06-09,8.7106,8.9643,8.6315,8.9037,4759963,0
2009-06-10,8.9207,9.0709,8.7454,8.9906,7664057,0
2009-06-11,8.9906,9.1212,8.8593,8.9037,6282614,0
2009-06-12,8.8155,9.106,8.544,9.0805,5470501,0
2009-06-15,8.9037,8.9474,8.4913,8.7106,5917802,0
2009-06-16,8.7901,8.7901,7.9473,8.079,8230144,0
2009-06-17,8.0525,8.3333,7.6754,8.2016,8096053,0
2009-06-18,8.1931,8.4385,8.0702,8.3772,6116880,0
2009-06-19,8.4649,8.9474,8.4649,8.9122,13500701,0
2009-06-22,8.7454,8.7548,8.4035,8.4823,5737315,0
2009-06-23,8.4475,8.5878,8.2719,8.3071,5201105,0
2009-06-24,8.3946,8.7627,8.3946,8.7371,7465949,0
2009-06-25,8.6841,9.3929,8.6315,9.2549,13739349,0
2009-06-26,8.7371,9.0709,7.9122,7.9823,38952461,0
2009-06-29,8.0265,8.5613,8.0265,8.342,9298962,0
2009-06-30,8.5613,8.6488,8.1931,8.5351,8323720,0
2009-07-01,8.5087,8.8687,8.3596,8.6665,4742479,0
2009-07-02,8.4475,8.6665,7.9911,7.9911,6468473,0
2009-07-06,7.9473,8.2806,7.8507,8.1931,5324887,0
2009-07-07,8.2368,8.2719,7.7544,7.7633,5729365,0
2009-07-08,7.7719,7.9035,7.2721,7.5703,10122850,0
2009-07-09,7.6666,7.7194,7.3245,7.5527,5903236,0
2009-07-10,7.5176,7.7719,7.4737,7.6141,3329286,0
2009-07-13,7.6666,7.9473,7.3863,7.9035,2824255,0
2009-07-14,7.8946,8.0265,7.6403,8.0087,2624212,0
2009-07-15,8.1753,8.3333,8.0265,8.2806,3704622,0
2009-07-16,8.2547,8.4297,8.1579,8.3246,3326260,0
2009-07-17,8.351,8.4385,8.2547,8.4122,2571536,0
2009-07-20,8.456,8.851,8.3596,8.6841,4026041,0
2009-07-21,8.7279,8.8415,8.4649,8.7548,4568734,0
2009-07-22,8.7106,9.0085,8.6754,8.8947,3394569,0
2009-07-23,8.8947,9.578,8.8155,9.501,6361348,0
2009-07-24,9.2996,9.649,9.1654,9.526,3053730,0
2009-07-27,9.3684,9.561,9.2365,9.526,3116220,0
2009-07-28,9.4309,9.561,9.2722,9.421,3661241,0
2009-07-29,9.3497,9.826,9.3142,9.4754,3249659,0
2009-07-30,9.736,10.255,9.649,9.929,3755380,0
2009-07-31,9.904,10.176,9.895,10.061,2558452,0
2009-08-03,10.105,10.483,10.087,10.475,3729804,0
2009-08-04,10.42,10.475,9.895,9.938,5688566,0
2009-08-05,9.982,10.096,9.676,10.087,5603104,0
2009-08-06,10.35,10.35,9.816,10.237,5649276,0
2009-08-07,10.395,11.3,10.377,11.122,7749854,0
2009-08-10,11.219,11.219,10.44,10.493,4745338,0
2009-08-11,10.404,10.579,10.255,10.323,5660396,0
2009-08-12,10.282,10.553,10.228,10.332,3073491,0
2009-08-13,10.43,10.457,10,10.448,3656973,0
2009-08-14,10.43,10.466,10.096,10.367,4300655,0
2009-08-17,10.149,10.149,9.886,9.904,3079896,0
2009-08-18,10.019,10.306,9.904,10.201,3131227,0
2009-08-19,10.055,10.412,9.938,10.332,3431543,0
2009-08-20,10.35,10.508,10.264,10.412,5181052,0
2009-08-21,10.553,10.708,10.42,10.604,4924178,0
2009-08-24,10.746,10.861,10.332,10.43,5689600,0
2009-08-25,10.861,11.562,10.835,11.219,14530705,0
2009-08-26,11.175,11.702,11.175,11.632,10094536,0
2009-08-27,11.773,11.773,11.35,11.368,10189357,0
2009-08-28,11.525,11.684,11.359,11.501,4753614,0
2009-08-31,11.406,11.406,11.122,11.165,4268226,0
2009-09-01,11.122,11.264,10.475,10.579,8390443,0
2009-09-02,10.579,10.728,10.493,10.493,3939574,0
2009-09-03,10.589,10.868,10.43,10.868,3564860,0
2009-09-04,10.835,11.185,10.641,11.113,3676231,0
2009-09-08,11.255,11.359,10.974,11.21,4416850,0
2009-09-09,11.315,11.981,11.203,11.904,8277325,0
2009-09-10,11.929,11.999,11.623,11.894,4662107,0
2009-09-11,11.894,11.929,11.666,11.736,3854399,0
2009-09-14,11.589,11.808,11.533,11.754,3422346,0
2009-09-15,11.781,11.868,11.516,11.71,5098904,0
2009-09-16,11.726,11.922,11.657,11.922,6055548,0
2009-09-17,11.885,12.106,11.684,11.736,4218438,0
2009-09-18,11.791,11.894,11.641,11.817,4059454,0
2009-09-21,11.684,11.885,11.552,11.684,3396029,0
2009-09-22,11.808,11.868,11.623,11.791,2420597,0
2009-09-23,11.719,11.842,11.562,11.569,3101601,0
2009-09-24,11.641,11.702,11.106,11.158,4335807,0
2009-09-25,11.158,11.368,10.974,11.009,2401019,0
2009-09-28,11.07,11.34,11.016,11.227,2450049,0
2009-09-29,11.282,11.632,11.282,11.368,3308542,0
2009-09-30,11.415,11.543,10.993,11.406,4820666,0
2009-10-01,11.331,11.359,10.79,10.807,4956839,0
2009-10-02,10.596,10.746,10.515,10.579,5290221,0
2009-10-05,10.604,10.929,10.604,10.799,5672487,0
2009-10-06,10.948,11.113,10.753,10.903,6633021,0
2009-10-07,10.561,11.061,10.561,11.061,3139327,0
2009-10-08,11.165,11.323,10.965,11.15,3605863,0
2009-10-09,11.113,11.158,10.91,11.053,2705439,0
2009-10-12,11.141,11.158,10.835,10.929,2410728,0
2009-10-13,10.965,11.227,10.825,11.158,3530237,0
2009-10-14,11.307,11.684,11.203,11.589,4228151,0
2009-10-15,11.396,12.148,11.396,12.079,6639750,0
2009-10-16,11.989,12.043,11.808,11.868,3349362,0
2009-10-19,11.957,12.063,11.745,11.851,2083176,0
2009-10-20,11.894,12.131,11.824,12.063,3599512,0
2009-10-21,12.008,12.404,11.607,11.702,5926308,0
2009-10-22,11.666,12.097,11.623,12.035,4114226,0
2009-10-23,12.071,12.079,11.726,11.834,3884245,0
2009-10-26,11.824,12.254,11.824,12.071,5460704,0
2009-10-27,12.063,12.14,11.282,11.474,3557154,0
2009-10-28,11.447,11.483,10.589,10.676,5595318,0
2009-10-29,10.919,11.175,10.728,10.974,7410582,0
2009-10-30,10.938,11.044,10.323,10.483,6669480,0
2009-11-02,10.515,11.106,10.483,11.097,8341456,0
2009-11-03,10.965,11.35,10.825,11.21,3589167,0
2009-11-04,11.264,11.3,10.894,10.974,5260611,0
2009-11-05,11.097,11.097,10.579,10.835,5345987,0
2009-11-06,10.718,11.009,10.579,10.938,3716135,0
2009-11-09,11.097,11.533,11.026,11.516,3398917,0
2009-11-10,11.429,11.736,11.315,11.516,3030371,0
2009-11-11,11.615,11.929,11.483,11.657,3173532,0
2009-11-12,11.684,11.719,11.175,11.227,2611192,0
2009-11-13,11.323,11.456,11.122,11.307,4256964,0
2009-11-16,11.552,12.063,11.533,11.981,4745475,0
2009-11-17,11.929,11.973,11.552,11.824,5035656,0
2009-11-18,12.981,13.535,12.64,12.869,19993495,0
2009-11-19,12.797,12.913,12.501,12.806,6122093,0
2009-11-20,12.703,12.905,12.351,12.519,4083745,0
2009-11-23,12.887,12.939,12.666,12.93,4700856,0
2009-11-24,12.999,13.062,12.631,12.746,2823935,0
2009-11-25,12.78,12.981,12.772,12.93,2633091,0
2009-11-27,12.579,12.85,12.341,12.542,1711469,0
2009-11-30,12.483,12.535,11.989,12.341,3824918,0
2009-12-01,12.579,12.737,12.394,12.729,3144806,0
2009-12-02,12.754,12.896,12.351,12.446,3700164,0
2009-12-03,12.535,12.535,12.131,12.167,3168542,0
2009-12-04,12.438,12.616,12.018,12.315,3626221,0
2009-12-07,12.254,12.413,12.106,12.167,1943386,0
2009-12-08,12.027,12.246,11.894,11.981,2206583,0
2009-12-09,11.938,12.124,11.719,12.063,2284456,0
2009-12-10,12.087,12.385,11.999,12.229,2402352,0
2009-12-11,12.307,12.569,12.201,12.246,2926503,0
2009-12-14,12.501,12.501,12.106,12.413,1813324,0
2009-12-15,12.324,12.422,12.201,12.263,2179280,0
2009-12-16,12.413,12.438,12.158,12.193,1799629,0
2009-12-17,12.079,12.281,11.957,12.035,2049239,0
2009-12-18,12.148,12.246,11.533,11.824,4557704,0
2009-12-21,11.948,12.236,11.842,12.148,2151924,0
2009-12-22,12.158,12.315,12.079,12.201,2854131,0
2009-12-23,12.246,12.307,11.957,12.22,2218977,0
2009-12-24,12.229,12.359,12.193,12.281,522276,0
2009-12-28,12.324,12.438,12.281,12.368,1926310,0
2009-12-29,12.359,12.519,12.148,12.446,2830708,0
2009-12-30,12.385,12.551,12.324,12.542,2775129,0
2009-12-31,12.623,12.623,12.299,12.324,1332786,0
2010-01-04,12.175,12.333,11.973,12.043,4384334,0
2010-01-05,12.008,12.14,11.912,11.989,2219288,0
2010-01-06,11.86,12.027,11.702,12.027,3598697,0
2010-01-07,12.229,12.746,12.114,12.693,5777080,0
2010-01-08,12.656,12.896,12.492,12.693,2706324,0
2010-01-11,12.72,12.806,12.43,12.587,2180316,0
2010-01-12,12.254,12.254,12.063,12.229,3942779,0
2010-01-13,12.246,12.413,12.124,12.377,1633605,0
2010-01-14,12.281,12.385,12.158,12.246,1690319,0
2010-01-15,12.193,12.368,11.929,11.938,2740765,0
2010-01-19,11.929,12.079,11.842,12.079,1760609,0
2010-01-20,11.967,12.035,11.842,11.948,2434482,0
2010-01-21,11.973,12.035,11.483,11.516,3220685,0
2010-01-22,11.533,11.649,11.175,11.227,3572966,0
2010-01-25,11.315,11.421,10.983,11.122,2653043,0
2010-01-26,11.088,11.264,10.91,11.122,2677911,0
2010-01-27,11.097,11.35,10.993,11.3,1966783,0
2010-01-28,11.359,11.406,11.001,11.097,1504841,0
2010-01-29,11.15,11.552,11.15,11.203,3345130,0
2010-02-01,11.264,11.666,11.21,11.649,4312884,0
2010-02-02,11.763,12.246,11.763,12.097,4959792,0
2010-02-03,11.999,12.246,11.86,12.193,4750004,0
2010-02-04,12.043,12.158,11.598,11.632,3765479,0
2010-02-05,11.632,11.799,11.421,11.71,2326538,0
2010-02-08,11.726,11.904,11.516,11.726,1989076,0
2010-02-09,11.894,12.22,11.86,12.148,3134195,0
2010-02-10,12.131,12.29,12.079,12.114,3440888,0
2010-02-11,12.043,12.29,11.967,12.263,2313806,0
2010-02-12,12.124,12.131,11.885,12.018,3386644,0
2010-02-16,12.114,12.14,11.885,11.981,2561968,0
2010-02-17,11.999,12.158,11.957,12.053,2126421,0
2010-02-18,12.079,12.175,11.989,12.079,1485207,0
2010-02-19,12.018,12.474,12.018,12.465,2680154,0
2010-02-22,12.703,12.703,12.385,12.456,2386552,0
2010-02-23,12.385,12.483,12.124,12.211,5672000,0
2010-02-24,12.124,12.281,11.615,12.183,10053889,0
2010-02-25,11.929,12.131,11.675,12.087,5248151,0
2010-02-26,12.087,12.106,11.868,11.885,2448096,0
2010-03-01,11.929,12.22,11.894,12.167,3309384,0
2010-03-02,12.281,12.394,12.193,12.359,3720275,0
2010-03-03,12.413,12.527,12.315,12.368,2618324,0
2010-03-04,12.422,12.676,12.404,12.56,2512203,0
2010-03-05,12.616,12.762,12.569,12.762,1925099,0
2010-03-08,12.78,12.93,12.676,12.913,2863417,0
2010-03-09,12.806,13.273,12.806,13.218,5068767,0
2010-03-10,13.334,13.334,13.079,13.167,2537806,0
2010-03-11,13.079,13.114,12.833,13.088,2700887,0
2010-03-12,13.193,13.208,12.86,12.948,2579368,0
2010-03-15,12.939,12.956,12.616,12.896,2348953,0
2010-03-16,12.896,13.026,12.623,12.684,2839014,0
2010-03-17,12.712,12.824,12.64,12.754,2018221,0
2010-03-18,12.737,12.85,12.623,12.623,1411752,0
2010-03-19,12.703,12.737,12.351,12.413,3263651,0
2010-03-22,12.333,12.78,12.281,12.746,2727802,0
2010-03-23,12.789,12.896,12.359,12.465,4170155,0
2010-03-24,12.456,12.527,12.324,12.359,3395706,0
2010-03-25,12.483,12.542,12.324,12.385,3795087,0
2010-03-26,12.394,12.527,12.097,12.333,4135501,0
2010-03-29,12.368,12.501,12.246,12.483,3036654,0
2010-03-30,12.519,12.648,12.29,12.377,2575926,0
2010-03-31,12.351,12.754,12.299,12.648,4553843,0
2010-04-01,12.762,12.824,12.56,12.684,2034110,0
2010-04-05,12.729,12.981,12.631,12.712,2228137,0
2010-04-06,12.606,12.913,12.385,12.86,4589495,0
2010-04-07,12.869,12.869,12.438,12.519,5690805,0
2010-04-08,12.465,12.666,12.315,12.606,3287239,0
2010-04-09,12.631,12.833,12.43,12.78,3083653,0
2010-04-12,12.78,13.016,12.78,12.989,3236255,0
2010-04-13,12.948,13.141,12.842,12.869,2207962,0
2010-04-14,13.141,13.605,13.062,13.605,5514111,0
2010-04-15,13.641,14.112,13.457,14.062,6590997,0
2010-04-16,13.999,14.088,13.5,13.966,8765169,0
2010-04-19,13.869,14.052,13.282,13.474,4464432,0
2010-04-20,13.543,13.667,13.29,13.43,1612068,0
2010-04-21,13.482,13.841,13.402,13.72,3036305,0
2010-04-22,13.587,14.097,13.447,14.08,3488406,0
2010-04-23,14.122,14.456,13.937,14.406,3643033,0
2010-04-26,14.414,14.535,13.878,13.896,4288703,0
2010-04-27,13.824,14.072,13.474,13.509,3659687,0
2010-04-28,13.631,13.78,13.184,13.264,2652183,0
2010-04-29,13.412,13.553,13.299,13.447,2147499,0
2010-04-30,13.5,13.562,12.963,13.062,4248966,0
2010-05-03,13.114,13.492,13.079,13.482,3094214,0
2010-05-04,13.273,13.518,13.053,13.264,4508837,0
2010-05-05,12.762,13.703,12.762,13.097,4832504,0
2010-05-06,13.053,13.062,10.919,12.483,10624067,0
2010-05-07,12.368,12.509,11.657,12.167,6819486,0
2010-05-10,12.806,13.079,12.648,13.079,3426906,0
2010-05-11,12.905,13.412,12.814,13.273,3274596,0
2010-05-12,13.412,13.641,13.29,13.57,2471597,0
2010-05-13,13.562,13.613,12.842,12.939,3740925,0
2010-05-14,12.806,12.923,12.501,12.712,3412256,0
2010-05-17,12.789,12.989,12.359,12.666,4256589,0
2010-05-18,12.913,12.989,12.167,12.422,7400640,0
2010-05-19,11.607,11.615,10.282,10.508,25360277,0
2010-05-20,10.201,10.861,9.929,10.508,15248920,0
2010-05-21,10.332,10.958,10.272,10.825,6736911,0
2010-05-24,10.799,11.026,10.692,10.692,5900018,0
2010-05-25,10.395,11.053,10.306,10.958,8046165,0
2010-05-26,11.009,11.044,10.43,10.475,5884290,0
2010-05-27,10.781,10.938,10.633,10.919,6762057,0
2010-05-28,10.868,10.993,10.589,10.728,4311370,0
2010-06-01,10.623,10.708,10.43,10.483,6421179,0
2010-06-02,10.466,10.466,10.219,10.377,6076689,0
2010-06-03,10.579,10.737,10.359,10.659,4617065,0
2010-06-04,10.35,10.42,9.745,9.789,5847315,0
2010-06-07,9.541,9.868,9.4566,9.676,10320511,0
2010-06-08,9.684,9.753,9.3497,9.633,5629670,0
2010-06-09,9.693,9.835,9.3684,9.4754,6345212,0
2010-06-10,9.676,10.019,9.624,10,6128736,0
2010-06-11,9.844,10.079,9.753,10.061,4122287,0
2010-06-14,10.167,10.323,10.087,10.167,4417320,0
2010-06-15,10.228,10.404,10.149,10.359,2373805,0
2010-06-16,10.237,10.386,10.027,10.071,2301917,0
2010-06-17,10.096,10.193,9.753,9.912,2083910,0
2010-06-18,9.938,9.964,9.676,9.728,3842054,0
2010-06-21,9.895,9.938,9.2452,9.324,5552539,0
2010-06-22,9.324,9.534,9.2116,9.2918,9723651,0
2010-06-23,9.282,9.684,9.2636,9.578,5687617,0
2010-06-24,9.509,9.509,9.1836,9.384,6068003,0
2010-06-25,9.4487,9.4933,9.1481,9.2722,4638638,0
2010-06-28,9.2549,9.3684,9.0881,9.1933,3427328,0
2010-06-29,9.0001,9.0181,8.579,8.6315,6202084,0
2010-06-30,8.5727,8.8464,8.5019,8.6699,3832036,0
2010-07-01,8.6406,9.0085,8.4649,8.9559,4807317,0
2010-07-02,9.0444,9.0975,8.7804,8.9037,2879345,0
2010-07-06,9.1749,9.1749,8.5087,8.5962,7784103,0
2010-07-07,8.6406,8.9643,8.5962,8.9385,6060172,0
2010-07-08,9.0624,9.1136,8.7191,8.851,3007186,0
2010-07-09,8.8076,9.0444,8.7279,9.0181,1414194,0
2010-07-12,8.9823,9.1308,8.824,8.9474,2504548,0
2010-07-13,9.1212,9.1212,8.798,9.0001,3117114,0
2010-07-14,8.9823,9.0181,8.7627,8.8593,3054299,0
2010-07-15,8.8687,8.8947,8.5702,8.6579,5910631,0
2010-07-16,8.5962,8.6665,8.2016,8.3246,4085084,0
2010-07-19,8.3772,8.4212,8.2629,8.4122,4219450,0
2010-07-20,8.2719,8.5261,8.2016,8.4823,4311665,0
2010-07-21,8.579,8.6052,8.4035,8.456,3406197,0
2010-07-22,8.6141,8.9298,8.5613,8.8687,3030389,0
2010-07-23,8.824,9.0085,8.7722,8.9823,3074453,0
2010-07-26,8.6931,9.0709,8.4913,9.0709,5816129,0
2010-07-27,9.1654,9.2019,8.035,8.2455,13108188,0
2010-07-28,8.2455,8.342,8.1138,8.1753,4482499,0
2010-07-29,8.2368,8.2893,7.8507,8.0087,4973389,0
2010-07-30,7.965,8.2547,7.8156,8.2193,4253793,0
2010-08-02,8.3684,8.5087,8.2368,8.456,3963061,0
2010-08-03,8.4297,8.4297,7.9035,7.921,5416060,0
2010-08-04,7.9823,8.1229,7.8946,7.9823,5395663,0
2010-08-05,7.965,8.0702,7.6932,7.9911,4043323,0
2010-08-06,7.877,7.965,7.684,7.7719,5332567,0
2010-08-09,7.8156,8.0437,7.8156,8.0265,3547940,0
2010-08-10,7.9035,7.9563,7.7194,7.877,3338733,0
2010-08-11,7.7105,7.842,7.6403,7.8334,3405572,0
2010-08-12,7.7105,7.9385,7.5876,7.921,4580990,0
2010-08-13,7.8684,7.9737,7.7455,7.7544,3988682,0
2010-08-16,7.684,7.9035,7.6578,7.7017,4786499,0
2010-08-17,7.8071,7.8247,7.2806,7.3769,11069886,0
2010-08-18,8.2016,8.3071,7.7895,8.1138,23451666,0
2010-08-19,8.0174,8.149,7.7983,7.842,5186654,0
2010-08-20,7.8334,7.9298,7.6318,7.7719,3660026,0
2010-08-23,7.7806,7.9385,7.6141,7.6227,5080659,0
2010-08-24,7.4737,7.5965,7.2107,7.5263,5176615,0
2010-08-25,7.4299,7.8507,7.3863,7.7806,4208275,0
2010-08-26,7.7895,7.8156,7.4561,7.4824,2758242,0
2010-08-27,7.5527,7.8071,7.4299,7.7105,4333337,0
2010-08-30,7.6578,7.684,7.4737,7.4737,3733218,0
2010-08-31,7.4679,7.5651,7.2206,7.2471,4315320,0
2010-09-01,7.3684,7.6227,7.3072,7.5965,2638961,0
2010-09-02,7.5437,7.8946,7.5176,7.8071,2920839,0
2010-09-03,7.9385,8.2016,7.921,7.9911,4500665,0
2010-09-07,7.9737,8,7.8156,7.877,2971982,0
2010-09-08,7.877,8.1138,7.842,8.0174,2552036,0
2010-09-09,8.1229,8.1579,7.7806,7.8684,3360162,0
2010-09-10,7.9122,7.9385,7.8334,7.8684,1794210,0
2010-09-13,7.9473,8.035,7.8861,7.9385,10001455,0
2010-09-14,7.9737,8.8332,7.9563,8.6665,8951286,0
2010-09-15,8.6841,8.8076,8.5351,8.5962,4016698,0
2010-09-16,8.5962,8.798,8.4823,8.7627,4684591,0
2010-09-17,8.7804,8.8155,8.6052,8.7371,6614093,0
2010-09-20,8.8593,8.8947,8.7015,8.877,5089408,0
2010-09-21,8.8593,8.8687,8.5087,8.6841,8114361,0
2010-09-22,8.6227,8.7722,8.5351,8.7548,4880230,0
2010-09-23,8.6754,9.0881,8.6406,8.8687,4243554,0
2010-09-24,8.9906,9.2202,8.9474,9.2116,3044231,0
2010-09-27,9.3054,9.3762,9.0805,9.0805,3936739,0
2010-09-28,9.106,9.517,8.9207,9.501,5010127,0
2010-09-29,9.4487,9.649,9.3428,9.4665,5794797,0
2010-09-30,9.542,9.643,9.105,9.2277,5202490,0
2010-10-01,9.334,9.526,9.1481,9.2202,2947725,0
2010-10-04,9.1654,9.2116,8.851,8.9643,3066225,0
2010-10-05,9.0975,9.1136,8.8864,8.9823,4342808,0
2010-10-06,8.9385,8.9906,8.7371,8.8332,6377390,0
2010-10-07,8.8864,9.2918,8.8687,9.1654,5407314,0
2010-10-08,9.1481,9.421,9.1403,9.3497,3428292,0
2010-10-11,9.421,9.684,9.334,9.597,4562244,0
2010-10-12,9.534,9.982,9.384,9.929,8057663,0
2010-10-13,10.027,10.087,9.578,9.587,6107032,0
2010-10-14,9.517,9.649,9.1654,9.2452,7183375,0
2010-10-15,9.517,9.597,9.2549,9.3929,6002825,0
2010-10-18,9.4754,9.509,9.2996,9.4111,2573890,0
2010-10-19,9.2365,9.2365,8.8593,8.9559,16536093,0
2010-10-20,9.0001,9.1308,8.9729,8.9906,4713492,0
2010-10-21,9.0351,9.0709,8.3596,8.6315,9889137,0
2010-10-22,8.6579,8.7279,8.5702,8.6754,3933846,0
2010-10-25,8.7722,9.0529,8.7279,8.9559,4762886,0
2010-10-26,8.9037,9.1481,8.8155,9.0264,4093708,0
2010-10-27,8.9474,8.9559,8.6754,8.9122,3480139,0
2010-10-28,8.9559,8.9559,8.6841,8.7627,3110885,0
2010-10-29,8.7464,8.7636,8.4978,8.5243,4305509,0
2010-11-01,8.5962,8.6931,8.4475,8.5261,3206285,0
2010-11-02,8.6052,8.6406,8.4212,8.5526,2546586,0
2010-11-03,8.5526,8.7279,8.5261,8.5962,4075566,0
2010-11-04,8.7454,9.1749,8.6841,9.1654,6273395,0
2010-11-05,9.2019,9.4487,9.1212,9.2202,3697028,0
2010-11-08,9.2116,9.615,9.1403,9.597,5126724,0
2010-11-09,9.633,9.642,9.2202,9.2996,3785966,0
2010-11-10,9.3054,9.384,9.0881,9.2019,2677088,0
2010-11-11,9.0881,9.2722,8.9643,9.1749,2146185,0
2010-11-12,9.0881,9.2019,8.8332,8.9643,2371554,0
2010-11-15,9.0085,9.2019,8.8947,8.9037,2536957,0
2010-11-16,8.8687,9.0975,8.7279,8.8332,7228142,0
2010-11-17,9.501,9.807,9.384,9.762,14937361,0
2010-11-18,9.86,10.14,9.78,9.816,7099754,0
2010-11-19,9.771,9.99,9.719,9.938,2622705,0
2010-11-22,9.904,10.149,9.693,9.982,5791234,0
2010-11-23,9.99,10.475,9.955,10.359,9110631,0
2010-11-24,10.475,10.604,10.264,10.524,5895125,0
2010-11-26,10.493,10.676,10.493,10.596,1706394,0
2010-11-29,10.508,10.746,10.493,10.589,4506559,0
2010-11-30,10.504,10.795,10.452,10.575,4391041,0
2010-12-01,10.772,11.001,10.728,10.948,6830672,0
2010-12-02,10.929,11.034,10.753,10.781,4242097,0
2010-12-03,10.701,10.974,10.589,10.948,3729641,0
2010-12-06,10.993,11.053,10.835,10.993,3430232,0
2010-12-07,11.323,11.323,10.781,10.842,5383239,0
2010-12-08,10.835,10.948,10.692,10.781,2949568,0
2010-12-09,10.885,10.919,10.604,10.746,2566113,0
2010-12-10,10.772,10.861,10.701,10.825,2143229,0
2010-12-13,10.938,10.938,10.404,10.412,4671959,0
2010-12-14,10.42,10.596,10.35,10.395,2201567,0
2010-12-15,10.35,10.534,10.29,10.342,2283975,0
2010-12-16,10.362,10.504,10.294,10.488,2506155,0
2010-12-17,10.466,10.613,10.395,10.571,4459776,0
2010-12-20,10.668,10.676,10.475,10.553,1923541,0
2010-12-21,10.604,10.633,10.367,10.571,2364044,0
2010-12-22,10.623,10.623,10.475,10.475,3254101,0
2010-12-23,10.466,10.633,10.247,10.404,2850888,0
2010-12-27,10.332,10.475,10.167,10.43,1138842,0
2010-12-28,10.412,10.571,10.386,10.524,2426943,0
2010-12-29,10.524,10.552,10.456,10.533,3389044,0
2010-12-30,10.5,10.633,10.474,10.596,2901370,0
2010-12-31,10.553,10.652,10.534,10.553,2894213,0
2011-01-03,10.623,10.728,10.515,10.684,4111557,0
2011-01-04,10.684,10.708,10.377,10.43,3318517,0
2011-01-05,10.367,10.412,10.255,10.299,3600593,0
2011-01-06,10.299,10.359,9.762,9.921,6161830,0
2011-01-07,9.946,10,9.615,9.676,6139678,0
2011-01-10,9.649,9.912,9.541,9.844,4278297,0
2011-01-11,9.807,9.86,9.334,9.4388,6357183,0
2011-01-12,9.526,9.71,9.4309,9.569,3419931,0
2011-01-13,9.561,9.659,9.4853,9.517,3795726,0
2011-01-14,9.517,9.561,9.421,9.4853,3258398,0
2011-01-18,9.501,9.561,9.3762,9.561,3196139,0
2011-01-19,9.597,9.711,9.4665,9.4853,3602663,0
2011-01-20,9.4665,9.753,9.4566,9.4853,4565830,0
2011-01-21,9.587,9.701,9.4933,9.615,4395297,0
2011-01-24,9.693,9.736,9.561,9.719,3367698,0
2011-01-25,9.693,9.719,9.421,9.541,3902299,0
2011-01-26,9.541,9.624,9.4309,9.534,2226964,0
2011-01-27,9.946,10.037,9.78,9.868,4792710,0
2011-01-28,9.868,9.895,9.569,9.684,4338794,0
2011-01-31,9.688,9.758,9.544,9.581,3730967,0
2011-02-01,9.684,9.912,9.597,9.844,2466396,0
2011-02-02,9.868,9.878,9.587,9.615,4122863,0
2011-02-03,9.625,10.064,9.625,9.798,4263880,0
2011-02-04,9.789,10.019,9.676,9.982,3764404,0
2011-02-07,10.037,10.247,9.982,10.061,2206342,0
2011-02-08,10.079,10.534,9.99,10.483,4170752,0
2011-02-09,10.44,10.79,10.44,10.613,5772709,0
2011-02-10,10.547,10.654,10.452,10.6,2082674,0
2011-02-11,10.515,10.589,10.457,10.524,4234691,0
2011-02-14,10.571,10.613,10.332,10.35,3638483,0
2011-02-15,10.342,10.641,10.282,10.561,4238211,0
2011-02-16,10.684,11.079,10.659,10.835,4109989,0
2011-02-18,10.945,11.014,10.831,10.906,1769179,0
2011-02-22,10.852,11.026,10.5,10.579,5624040,0
2011-02-23,11.315,11.666,10.965,11.533,12615989,0
2011-02-24,11.516,12.183,11.415,12.008,10938815,0
2011-02-25,12.064,12.247,11.799,12.132,4072008,0
2011-02-28,12.233,12.285,12.01,12.055,4057666,0
2011-03-01,12.132,12.176,11.824,11.974,5806488,0
2011-03-02,11.967,12.247,11.86,12.036,4312414,0
2011-03-03,12.15,12.222,11.885,12.036,3301516,0
2011-03-04,12.054,12.088,11.834,11.982,3245951,0
2011-03-07,12.019,12.08,11.666,11.781,3289190,0
2011-03-08,11.808,12.009,11.568,11.753,3309903,0
2011-03-09,11.745,11.885,11.578,11.824,5079130,0
2011-03-10,11.735,11.799,11.614,11.745,2646619,0
2011-03-11,11.885,12.185,11.693,12.115,5074716,0
2011-03-14,12.036,12.176,11.726,11.895,3129405,0
2011-03-15,11.588,12.115,11.436,11.99,3896162,0
2011-03-16,11.99,12.308,11.939,12.115,5424563,0
2011-03-17,12.328,12.498,12.178,12.205,4321589,0
2011-03-18,12.326,12.335,12.064,12.238,6050510,0
2011-03-21,12.326,12.424,12.168,12.343,3845807,0
2011-03-22,12.416,12.512,12.317,12.326,3914919,0
2011-03-23,12.301,12.335,12.027,12.317,2613636,0
2011-03-24,12.387,12.495,12.274,12.416,3636396,0
2011-03-25,12.449,12.459,12.301,12.406,4157590,0
2011-03-28,12.449,12.572,12.361,12.424,2615021,0
2011-03-29,12.449,12.545,12.317,12.529,1938708,0
2011-03-30,12.563,12.977,12.529,12.927,2577824,0
2011-03-31,12.835,13.291,12.798,13.112,6010156,0
2011-04-01,13.102,13.205,12.951,13.128,2718006,0
2011-04-04,13.145,13.189,12.818,12.951,4650735,0
2011-04-05,12.934,13.305,12.918,13.197,5893938,0
2011-04-06,13.295,13.479,13.26,13.445,4096299,0
2011-04-07,13.471,13.647,13.348,13.479,3366623,0
2011-04-08,13.497,13.568,13.189,13.305,3655269,0
2011-04-11,13.348,13.445,13.145,13.197,2517286,0
2011-04-12,13.23,13.283,12.956,13.027,5070026,0
2011-04-13,13.102,13.205,12.959,13.18,2418315,0
2011-04-14,13.11,13.27,13.041,13.084,2613524,0
2011-04-15,13.163,13.232,12.994,13.076,2267883,0
2011-04-18,12.943,12.951,12.66,12.943,2703693,0
2011-04-19,13.242,13.39,13.102,13.138,3553600,0
2011-04-20,13.295,13.373,13.17,13.197,1835883,0
2011-04-21,13.26,13.287,13.058,13.18,1110193,0
2011-04-25,13.17,13.205,12.985,13.145,1654978,0
2011-04-26,13.205,13.427,13.119,13.295,2959623,0
2011-04-27,13.295,13.364,13.076,13.295,3106626,0
2011-04-28,13.295,13.348,13.093,13.128,2274599,0
2011-04-29,13.155,13.155,12.852,12.871,2434433,0
2011-05-02,12.934,12.959,12.6,12.715,2597642,0
2011-05-03,12.718,12.948,12.584,12.745,3737796,0
2011-05-04,12.766,12.891,12.563,12.707,3186176,0
2011-05-05,12.655,13.116,12.566,12.913,2733405,0
2011-05-06,13.012,13.067,12.688,12.697,2476951,0
2011-05-09,12.688,12.951,12.582,12.836,2297146,0
2011-05-10,12.873,13.251,12.846,13.224,2357850,0
2011-05-11,13.22,13.601,13.063,13.194,3583049,0
2011-05-12,13.128,13.445,13.031,13.364,1575960,0
2011-05-13,13.445,13.602,13.348,13.462,1922048,0
2011-05-16,13.445,13.77,13.251,13.312,3169197,0
2011-05-17,13.295,13.418,13.145,13.39,4148812,0
2011-05-18,12.766,12.9,12.115,12.707,16121577,0
2011-05-19,12.766,12.943,12.301,12.326,6457619,0
2011-05-20,12.195,12.47,11.939,12.418,6951098,0
2011-05-23,12.283,12.793,12.231,12.707,4756913,0
2011-05-24,12.582,12.757,12.476,12.563,3057613,0
2011-05-25,12.503,12.609,12.432,12.439,4729572,0
2011-05-26,12.495,13.17,12.476,13.067,4249607,0
2011-05-27,13.017,13.496,13.017,13.388,3698268,0
2011-05-31,13.501,13.501,13.031,13.281,5373307,0
2011-06-01,13.276,13.379,12.868,12.896,3402844,0
2011-06-02,12.849,12.859,12.524,12.673,3290652,0
2011-06-03,12.488,12.77,12.462,12.575,2713452,0
2011-06-06,12.515,12.673,12.248,12.258,3079776,0
2011-06-07,12.267,12.39,12.001,12.029,5169865,0
2011-06-08,12.037,12.046,11.606,11.719,4821158,0
2011-06-09,11.745,12.037,11.71,11.975,3289724,0
2011-06-10,11.939,11.975,11.701,11.834,3265387,0
2011-06-13,12.277,12.39,12.178,12.233,5273385,0
2011-06-14,12.328,12.638,12.258,12.54,4640531,0
2011-06-15,12.434,12.629,12.214,12.294,3576910,0
2011-06-16,12.268,12.526,12.152,12.5,4089062,0
2011-06-17,12.594,12.877,12.54,12.603,3655593,0
2011-06-20,12.548,12.788,12.39,12.77,2660388,0
2011-06-21,12.841,13.258,12.813,13.169,4493053,0
2011-06-22,13.141,13.238,12.868,12.905,2338958,0
2011-06-23,12.823,13.538,12.779,13.487,5969367,0
2011-06-24,13.477,13.708,13.238,13.276,4421508,0
2011-06-27,13.302,13.477,13.186,13.319,2159069,0
2011-06-28,13.361,13.785,13.361,13.708,3224272,0
2011-06-29,13.777,13.777,13.496,13.505,3282318,0
2011-06-30,13.566,13.654,13.433,13.46,2462919,0
2011-07-01,13.496,13.725,13.451,13.663,2823255,0
2011-07-05,13.681,13.803,13.523,13.708,1623698,0
2011-07-06,13.715,13.856,13.706,13.82,1541084,0
2011-07-07,13.909,14.361,13.876,14.299,3234770,0
2011-07-08,14.167,14.247,13.989,14.247,2260932,0
2011-07-11,14.08,14.167,13.69,13.752,2098290,0
2011-07-12,13.69,14.071,13.618,13.744,2540644,0
2011-07-13,13.831,14.167,13.831,14.043,2571577,0
2011-07-14,14.034,14.247,13.708,13.981,4311151,0
2011-07-15,14.061,14.061,13.653,13.717,3581254,0
2011-07-18,13.69,13.708,13.505,13.653,2745936,0
2011-07-19,13.801,14.202,13.758,14.121,2563246,0
2011-07-20,14.14,14.176,13.909,14.131,1844654,0
2011-07-21,14.167,14.582,14.14,14.218,2188907,0
2011-07-22,14.218,14.431,14.14,14.371,1230078,0
2011-07-25,14.21,14.282,13.973,13.973,1521518,0
2011-07-26,13.972,14.315,13.801,14.184,2507245,0
2011-07-27,14.097,14.14,13.575,13.627,2742321,0
2011-07-28,13.615,13.988,13.43,13.44,2195759,0
2011-07-29,13.207,13.592,13.058,13.335,2359307,0
2011-08-01,13.531,13.557,13.098,13.461,2896828,0
2011-08-02,13.358,13.483,12.541,12.559,3792261,0
2011-08-03,12.584,13.107,12.47,13.072,3693963,0
2011-08-04,12.863,12.909,11.807,11.824,4813850,0
2011-08-05,11.968,12.01,11.251,11.64,6721521,0
2011-08-08,11.144,11.346,10.163,10.321,7289429,0
2011-08-09,10.5,11.215,10.262,11.198,5114788,0
2011-08-10,10.912,11.346,10.685,11.048,5021926,0
2011-08-11,11.065,11.886,11.065,11.693,3314159,0
2011-08-12,11.808,12.037,11.523,11.851,2893961,0
2011-08-15,11.923,11.939,11.215,11.531,4214873,0
2011-08-16,11.327,11.327,10.66,11.144,10291776,0
2011-08-17,11.834,11.834,10.357,10.87,14647239,0
2011-08-18,10.623,11.17,10.482,10.773,8400490,0
2011-08-19,10.636,10.992,10.608,10.796,7910792,0
2011-08-22,11.065,11.418,11.065,11.208,4594073,0
2011-08-23,11.26,11.719,11.144,11.693,5430875,0
2011-08-24,11.666,11.791,11.481,11.763,3625269,0
2011-08-25,11.949,12.125,11.444,11.471,3237422,0
2011-08-26,11.425,11.982,11.334,11.842,3015649,0
2011-08-29,12.02,12.346,11.905,12.31,2559956,0
2011-08-30,12.258,12.532,12.117,12.258,3274071,0
2011-08-31,12.372,12.711,12.23,12.301,4114886,0
2011-09-01,12.241,12.401,11.79,11.851,3161918,0
2011-09-02,11.578,11.738,11.425,11.471,2160761,0
2011-09-06,11.142,11.549,11.079,11.488,3231620,0
2011-09-07,11.664,12.056,11.647,12.02,2137434,0
2011-09-08,11.895,12.065,11.506,11.585,3279959,0
2011-09-09,11.521,11.752,11.238,11.353,2454843,0
2011-09-12,11.212,11.585,11.167,11.461,2147738,0
2011-09-13,11.442,11.904,11.442,11.724,2294553,0
2011-09-14,11.949,12.117,11.549,11.939,3031218,0
2011-09-15,12.108,12.196,11.799,12.029,2405772,0
2011-09-16,12.081,12.321,11.991,12.081,2855386,0
2011-09-19,11.885,12.179,11.708,12.081,2276462,0
2011-09-20,12.152,12.305,11.807,11.816,1957837,0
2011-09-21,11.807,11.904,11.212,11.229,2733984,0
2011-09-22,10.908,11.167,10.672,10.823,3894402,0
2011-09-23,10.742,11.097,10.654,10.901,5116754,0
2011-09-26,11.001,11.177,10.813,11.122,4157260,0
2011-09-27,11.344,11.469,11.034,11.088,4400502,0
2011-09-28,11.159,11.204,10.45,10.502,5561039,0
2011-09-29,10.714,10.813,10.129,10.432,4514278,0
2011-09-30,10.268,10.573,10.142,10.142,2380464,0
2011-10-03,9.908,10.192,9.552,9.579,5222702,0
2011-10-04,9.4933,9.951,9.332,9.951,6460336,0
2011-10-05,10.006,10.459,9.873,10.378,3507778,0
2011-10-06,10.36,10.908,10.333,10.901,3217620,0
2011-10-07,10.982,11.142,10.565,10.592,3629552,0
2011-10-10,10.804,11.034,10.681,10.858,2131340,0
2011-10-11,10.706,10.875,10.556,10.75,3151246,0
2011-10-12,10.858,11.088,10.787,10.858,1936680,0
2011-10-13,10.787,10.927,10.537,10.714,2305795,0
2011-10-14,10.858,11.071,10.759,10.992,1439167,0
2011-10-17,10.947,11.071,10.6,10.646,2032353,0
2011-10-18,10.706,10.892,10.502,10.777,2647655,0
2011-10-19,10.813,10.992,10.681,10.787,1478558,0
2011-10-20,10.787,10.901,10.502,10.714,2436215,0
2011-10-21,10.84,11.088,10.6,10.646,6515016,0
2011-10-24,10.723,11.151,10.646,11.097,2838782,0
2011-10-25,11.052,11.578,10.907,11.335,4345701,0
2011-10-26,11.478,11.513,11.079,11.151,5526201,0
2011-10-27,11.612,11.664,11.186,11.567,4253485,0
2011-10-28,11.497,11.62,11.266,11.478,2191183,0
2011-10-31,11.252,11.368,10.949,10.966,3264694,0
2011-11-01,10.643,11.113,10.635,10.9,2785513,0
2011-11-02,11.079,11.159,10.813,10.875,2875372,0
2011-11-03,10.946,11.079,10.635,11.034,2589060,0
2011-11-04,10.679,10.917,10.615,10.776,4824194,0
2011-11-07,10.777,11.034,10.714,10.947,3445897,0
2011-11-08,11.016,11.159,10.75,11.034,2322310,0
2011-11-09,10.803,10.907,10.605,10.652,2318772,0
2011-11-10,10.803,10.891,10.615,10.635,2500840,0
2011-11-11,10.749,10.972,10.643,10.704,2228456,0
2011-11-14,10.672,10.759,10.537,10.592,3036906,0
2011-11-15,10.51,10.663,10.351,10.468,2689056,0
2011-11-16,10.351,10.574,10.264,10.299,3200181,0
2011-11-17,10.314,10.459,10.2,10.255,3691893,0
2011-11-18,10.278,10.304,10.038,10.063,2643964,0
2011-11-21,9.863,10.405,9.792,10.299,6611372,0
2011-11-22,9.3752,9.383,8.4891,8.8165,20088771,0
2011-11-23,8.797,9.0566,8.6458,9.003,7786246,0
2011-11-25,8.9841,9.1174,8.9483,8.9663,2334107,0
2011-11-28,9.2077,9.2977,9.003,9.1097,5240994,0
2011-11-29,9.1614,9.1614,9.0376,9.092,3459854,0
2011-11-30,9.3714,9.4447,9.0396,9.2287,5523920,0
2011-12-01,9.2519,9.4309,9.0114,9.2077,3050459,0
2011-12-02,9.3418,9.3586,9.1012,9.1097,3414265,0
2011-12-05,9.2345,9.705,9.2345,9.672,4278641,0
2011-12-06,9.646,9.672,9.3929,9.4487,2453880,0
2011-12-07,9.4863,9.688,9.3586,9.6,4363802,0
2011-12-08,9.572,9.581,9.3497,9.383,3787915,0
2011-12-09,9.4111,9.742,9.3497,9.688,2957057,0
2011-12-12,9.609,9.786,9.4863,9.758,3626401,0
2011-12-13,9.795,9.842,9.502,9.572,3407995,0
2011-12-14,9.528,9.581,9.2077,9.2077,2830840,0
2011-12-15,9.3045,9.332,9.1356,9.1614,2923948,0
2011-12-16,9.2519,9.4388,9.2077,9.2616,6199555,0
2011-12-19,9.383,9.528,9.1614,9.199,3071155,0
2011-12-20,9.3133,9.4388,9.171,9.322,2436457,0
2011-12-21,9.2977,9.528,9.1614,9.4764,2069263,0
2011-12-22,9.502,9.653,9.3762,9.4028,2663496,0
2011-12-23,9.3929,10.01,9.3929,9.911,4881814,0
2011-12-27,9.929,9.955,9.795,9.904,1600625,0
2011-12-28,9.929,10.115,9.867,9.894,2043542,0
2011-12-29,9.894,10.028,9.823,9.973,1064630,0
2011-12-30,9.973,10.063,9.911,9.929,1989511,0
2012-01-03,10.107,10.18,9.937,9.955,2931306,0
2012-01-04,9.911,10.02,9.852,9.937,1951243,0
2012-01-05,9.852,9.904,9.572,9.786,3222874,0
2012-01-06,9.581,9.724,9.4943,9.519,3537691,0
2012-01-09,9.563,9.581,9.3418,9.519,3499604,0
2012-01-10,9.581,9.628,9.4675,9.554,1272677,0
2012-01-11,9.4863,9.59,9.3929,9.581,1522001,0
2012-01-12,9.6,9.842,9.3929,9.814,4685011,0
2012-01-13,9.804,10.047,9.742,9.877,1964884,0
2012-01-17,9.927,9.954,9.766,9.793,1476213,0
2012-01-18,9.842,10.288,9.777,10.196,2600442,0
2012-01-19,10.205,10.562,10.171,10.438,3805198,0
2012-01-20,10.41,10.625,10.374,10.534,2538016,0
2012-01-23,10.438,10.625,10.32,10.438,2904710,0
2012-01-24,10.419,10.466,10.295,10.33,3576324,0
2012-01-25,10.339,10.41,10.196,10.242,4491879,0
2012-01-26,10.288,10.384,10.124,10.223,2583674,0
2012-01-27,10.151,10.242,10.056,10.18,1743980,0
2012-01-30,10.099,10.205,10.056,10.18,1517702,0
2012-01-31,10.188,10.268,10.072,10.195,2661366,0
2012-02-01,10.242,10.515,10.232,10.41,3031832,0
2012-02-02,10.365,10.483,10.134,10.171,2659894,0
2012-02-03,10.288,10.493,10.278,10.41,2494261,0
2012-02-06,10.403,10.419,10.242,10.26,1639914,0
2012-02-07,10.26,10.393,10.115,10.393,1928339,0
2012-02-08,10.385,10.545,10.278,10.321,2316857,0
2012-02-09,10.357,10.393,10.214,10.268,2755588,0
2012-02-10,10.214,10.704,10.214,10.687,5280721,0
2012-02-13,10.776,11.052,10.741,11.025,3832721,0
2012-02-14,10.963,11.097,10.883,11.097,2469371,0
2012-02-15,11.167,11.335,11.132,11.258,3644453,0
2012-02-16,11.221,11.318,11.043,11.205,2862724,0
2012-02-17,11.216,11.691,11.19,11.61,4837885,0
2012-02-21,11.623,11.623,11.213,11.418,4719878,0
2012-02-22,12.943,13.497,12.603,13.319,15648484,0
2012-02-23,13.217,13.442,13.155,13.378,5697927,0
2012-02-24,13.319,13.444,13.023,13.228,4480812,0
2012-02-27,13.173,13.486,13.12,13.395,2843808,0
2012-02-28,13.335,13.628,13.299,13.548,3097947,0
2012-02-29,13.537,13.565,13.305,13.375,2164813,0
2012-03-01,13.38,13.818,13.38,13.631,3171121,0
2012-03-02,13.694,13.809,13.444,13.507,2229141,0
2012-03-05,13.497,13.749,13.497,13.676,2293727,0
2012-03-06,13.532,13.532,13.283,13.462,3217312,0
2012-03-07,13.525,13.604,13.353,13.453,3006688,0
2012-03-08,13.568,13.907,13.453,13.532,6036908,0
2012-03-09,13.541,13.997,13.541,13.8,4579092,0
2012-03-12,13.8,13.828,13.604,13.766,1592601,0
2012-03-13,13.846,13.865,13.417,13.667,3511519,0
2012-03-14,13.631,13.749,13.417,13.55,1978227,0
2012-03-15,13.532,13.621,13.38,13.595,3399951,0
2012-03-16,13.641,13.641,13.361,13.488,2927545,0
2012-03-19,13.479,13.541,13.328,13.497,1870247,0
2012-03-20,13.425,14.079,13.388,14.006,3953507,0
2012-03-21,13.997,14.122,13.865,13.882,1827413,0
2012-03-22,13.791,13.935,13.657,13.846,1416588,0
2012-03-23,13.8,13.935,13.371,13.907,2359802,0
2012-03-26,13.972,14.033,13.595,13.818,3303344,0
2012-03-27,13.791,13.882,13.684,13.694,1631477,0
2012-03-28,13.694,13.935,13.525,13.73,2690646,0
2012-03-29,13.641,13.828,13.507,13.74,2818740,0
2012-03-30,13.846,13.846,13.488,13.507,3147141,0
2012-04-02,13.516,13.694,13.516,13.55,2966011,0
2012-04-03,13.56,13.791,13.55,13.704,3266431,0
2012-04-04,13.641,13.773,13.532,13.713,2413340,0
2012-04-05,13.65,13.781,13.532,13.55,1335529,0
2012-04-09,13.507,13.516,13.319,13.397,2303896,0
2012-04-10,13.371,13.388,12.917,13.013,2587534,0
2012-04-11,13.122,13.337,13.122,13.247,1510085,0
2012-04-12,13.219,13.56,13.148,13.47,1531906,0
2012-04-13,13.397,13.613,13.328,13.345,1189168,0
2012-04-16,13.407,13.613,13.361,13.479,2436342,0
2012-04-17,13.537,14.077,13.52,13.986,4309452,0
2012-04-18,13.846,14.088,13.791,13.963,2375985,0
2012-04-19,13.963,14.178,13.704,13.766,2491611,0
2012-04-20,13.865,13.873,13.684,13.766,2000060,0
2012-04-23,13.631,13.641,13.388,13.479,1966520,0
2012-04-24,13.462,13.55,13.113,13.247,2258155,0
2012-04-25,13.345,13.55,13.247,13.532,1540807,0
2012-04-26,13.541,13.865,13.497,13.855,1737719,0
2012-04-27,13.945,14.276,13.73,14.204,3381668,0
2012-04-30,14.21,14.259,13.73,13.74,1978533,0
2012-05-01,13.726,14.148,13.7,14.058,3056181,0
2012-05-02,13.988,14.375,13.865,14.338,3565723,0
2012-05-03,14.346,14.354,13.824,13.951,2355101,0
2012-05-04,13.855,14.043,13.516,13.541,1899574,0
2012-05-07,13.488,13.837,13.488,13.56,2280760,0
2012-05-08,13.417,13.462,12.656,12.927,5278257,0
2012-05-09,12.756,13.015,12.647,12.962,2196542,0
2012-05-10,13.035,13.204,12.855,12.997,2116210,0
2012-05-11,12.927,13.166,12.825,12.89,2636609,0
2012-05-14,12.807,13.228,12.781,12.899,3963628,0
2012-05-15,12.943,13.38,12.881,13.113,5704745,0
2012-05-16,13.55,13.882,13.397,13.604,12231074,0
2012-05-17,13.621,13.855,13.2,13.219,4124917,0
2012-05-18,13.259,13.493,13.098,13.305,4071658,0
2012-05-21,13.345,13.497,13.113,13.497,3725262,0
2012-05-22,13.462,13.73,13.388,13.479,3342470,0
2012-05-23,13.38,13.676,13.291,13.65,3764981,0
2012-05-24,13.641,13.773,13.319,13.507,2822024,0
2012-05-25,13.555,13.717,13.447,13.555,3065489,0
2012-05-29,13.694,13.818,13.578,13.773,2565530,0
2012-05-30,13.653,13.7,13.323,13.375,2191030,0
2012-05-31,13.425,13.425,12.943,13.068,3461141,0
2012-06-01,12.783,12.828,12.558,12.684,4835496,0
2012-06-04,12.676,12.818,12.334,12.548,2928736,0
2012-06-05,12.54,13.035,12.524,12.953,4162638,0
2012-06-06,13.035,13.196,12.774,12.919,2979213,0
2012-06-07,13.025,13.141,12.595,12.809,3053525,0
2012-06-08,12.792,13.015,12.764,12.953,2981424,0
2012-06-11,13.063,13.098,12.694,12.694,2811560,0
2012-06-12,12.783,12.971,12.694,12.936,2668424,0
2012-06-13,12.864,12.864,12.209,12.281,3536341,0
2012-06-14,12.407,12.864,12.19,12.299,2222613,0
2012-06-15,12.299,12.548,12.19,12.515,3016250,0
2012-06-18,12.417,12.46,12.136,12.417,2846197,0
2012-06-19,12.425,12.73,12.407,12.622,3159573,0
2012-06-20,12.631,12.809,12.469,12.739,2633739,0
2012-06-21,12.756,12.774,12.487,12.558,2632801,0
2012-06-22,12.585,12.64,12.524,12.567,3621978,0
2012-06-25,12.387,12.595,12.352,12.524,2799016,0
2012-06-26,12.524,12.684,12.441,12.656,2412811,0
2012-06-27,12.64,12.864,12.604,12.809,3170667,0
2012-06-28,12.684,12.846,12.54,12.764,2213072,0
2012-06-29,12.987,13.375,12.892,13.323,3666965,0
2012-07-02,13.402,13.466,13.151,13.313,2617971,0
2012-07-03,13.349,13.529,13.187,13.357,1424650,0
2012-07-05,13.323,13.636,13.323,13.599,3026793,0
2012-07-06,13.457,13.582,13.269,13.332,2271856,0
2012-07-09,13.295,13.341,13.125,13.196,1703197,0
2012-07-10,13.25,13.357,13.025,13.141,1732354,0
2012-07-11,13.151,13.25,12.928,13.044,1954547,0
2012-07-12,12.928,13.125,12.818,13.015,2182282,0
2012-07-13,13.063,13.457,13.035,13.43,1855305,0
2012-07-16,13.349,13.511,13.187,13.357,1708483,0
2012-07-17,13.383,13.483,13.241,13.341,1740582,0
2012-07-18,13.295,13.681,13.279,13.636,2007301,0
2012-07-19,13.653,13.834,13.609,13.69,1900022,0
2012-07-20,13.627,13.627,13.365,13.42,1403285,0
2012-07-23,13.204,13.25,12.98,13.098,1876360,0
2012-07-24,13.116,13.151,12.864,12.987,2826568,0
2012-07-25,13.035,13.529,13.025,13.365,2360241,0
2012-07-26,13.287,13.565,13.044,13.439,6254330,0
2012-07-27,13.475,13.796,13.466,13.653,3483363,0
2012-07-30,13.879,14.049,13.787,13.852,4474679,0
2012-07-31,13.779,13.933,13.663,13.753,2075549,0
2012-08-01,13.805,13.951,13.726,13.787,2162761,0
2012-08-02,13.671,13.824,13.392,13.546,1829810,0
2012-08-03,13.762,14.129,13.7,14.058,1562983,0
2012-08-06,14.158,14.275,14.094,14.094,1581265,0
2012-08-07,14.228,14.534,14.21,14.316,2394283,0
2012-08-08,14.326,14.452,14.265,14.354,1431935,0
2012-08-09,14.346,14.434,14.291,14.363,2028493,0
2012-08-10,14.291,14.363,14.077,14.148,2009351,0
2012-08-13,14.158,14.218,13.913,14.068,2192371,0
2012-08-14,14.184,14.373,14.148,14.275,2177173,0
2012-08-15,14.257,14.442,14.257,14.41,2548290,0
2012-08-16,14.363,14.525,14.316,14.47,1527333,0
2012-08-17,14.605,15.124,14.605,15.081,4406459,0
2012-08-20,15.116,15.216,14.749,14.804,2859740,0
2012-08-21,14.883,15.331,14.831,15.331,6987426,0
2012-08-22,16.474,16.679,16.158,16.346,13629520,0
2012-08-23,16.337,16.465,16.078,16.205,4619131,0
2012-08-24,16.158,16.662,16.13,16.626,3676223,0
2012-08-27,16.634,16.859,16.553,16.733,4246161,0
2012-08-28,16.689,16.903,16.643,16.842,3340943,0
2012-08-29,16.867,17.11,16.786,16.968,3710071,0
2012-08-30,16.895,17.011,16.778,16.859,3832645,0
2012-08-31,16.911,17.037,16.706,17.003,2760341,0
2012-09-04,17.003,17.101,16.698,17.046,5060834,0
2012-09-05,17.11,17.191,16.885,17.046,3133029,0
2012-09-06,17.15,17.418,17.077,17.364,3727997,0
2012-09-07,17.428,17.471,17.294,17.41,1569092,0
2012-09-10,17.455,17.491,17.21,17.275,2705126,0
2012-09-11,17.229,17.401,17.131,17.175,2219350,0
2012-09-12,17.202,17.246,17.131,17.194,2504955,0
2012-09-13,17.141,17.194,17.067,17.194,2702734,0
2012-09-14,17.194,17.364,17.057,17.202,4008123,0
2012-09-17,17.21,17.22,16.95,17.023,1860950,0
2012-09-18,17.013,17.023,16.5,16.644,3326020,0
2012-09-19,16.69,17.031,16.671,16.942,1929603,0
2012-09-20,16.853,16.942,16.699,16.835,1960798,0
2012-09-21,16.98,17.131,16.844,16.887,2797359,0
2012-09-24,16.707,16.807,16.545,16.609,1570536,0
2012-09-25,16.671,16.771,16.249,16.266,2101089,0
2012-09-26,16.256,16.365,15.923,16.148,3007510,0
2012-09-27,16.177,16.393,15.825,16.346,1637994,0
2012-09-28,16.256,16.393,16.061,16.302,1778503,0
2012-10-01,16.41,16.49,15.987,16.221,2769839,0
2012-10-02,16.148,16.284,16.033,16.177,2156195,0
2012-10-03,16.177,16.311,16.033,16.186,1914441,0
2012-10-04,16.276,16.942,16.266,16.825,4238914,0
2012-10-05,16.859,17.175,16.771,16.825,2174277,0
2012-10-08,16.797,17.086,16.699,16.897,2193102,0
2012-10-09,16.859,17.057,16.561,16.636,1970341,0
2012-10-10,16.671,16.844,16.42,16.456,1230597,0
2012-10-11,16.591,16.762,16.561,16.627,1409655,0
2012-10-12,16.528,16.561,16.078,16.32,1774833,0
2012-10-15,16.537,16.996,16.49,16.853,2809226,0
2012-10-16,16.988,17.364,16.933,17.265,2496810,0
2012-10-17,17.356,17.725,17.22,17.285,2490559,0
2012-10-18,17.229,17.373,17.141,17.255,1588091,0
2012-10-19,17.175,17.311,16.853,17.023,1542852,0
2012-10-22,16.853,16.996,16.644,16.835,1458383,0
2012-10-23,16.591,16.787,16.402,16.734,1438483,0
2012-10-24,16.825,16.897,16.581,16.753,1598209,0
2012-10-25,16.897,16.98,16.483,16.797,1780259,0
2012-10-26,16.779,16.904,16.446,16.627,890582,0
2012-10-31,16.681,16.779,16.429,16.743,1161981,0
2012-11-01,16.725,17.519,16.591,17.51,2366123,0
2012-11-02,17.598,17.717,17.194,17.373,2338330,0
2012-11-05,17.328,17.537,17.184,17.519,2092014,0
2012-11-06,17.528,17.786,17.428,17.68,2475506,0
2012-11-07,17.528,17.735,17.229,17.462,2242146,0
2012-11-08,17.462,17.462,16.518,16.787,3118015,0
2012-11-09,16.554,17.095,16.528,16.816,2278902,0
2012-11-12,16.762,16.913,16.456,16.599,2091811,0
2012-11-13,16.554,16.844,16.545,16.707,2438698,0
2012-11-14,16.859,16.897,15.968,16.121,3740313,0
2012-11-15,16.052,16.103,15.734,15.864,2689140,0
2012-11-16,15.844,16.276,15.817,16.221,3991844,0
2012-11-19,16.375,16.644,16.158,16.346,4226547,0
2012-11-20,16.877,16.988,15.932,16.221,7451974,0
2012-11-21,16.302,16.636,16.266,16.537,2636402,0
2012-11-23,16.636,16.98,16.636,16.887,1420870,0
2012-11-26,16.365,16.681,15.871,16.42,5223211,0
2012-11-27,16.375,16.734,16.32,16.581,3585935,0
2012-11-28,16.653,17.141,16.518,17.104,3574226,0
2012-11-29,17.17,17.204,16.952,17.134,2302563,0
2012-11-30,17.134,17.213,16.726,16.837,2625733,0
2012-12-03,16.898,16.962,16.7,16.846,1556325,0
2012-12-04,16.808,16.846,16.256,16.284,3521142,0
2012-12-05,16.365,16.365,16.023,16.077,3200772,0
2012-12-06,16.052,16.294,15.914,16.276,2308579,0
2012-12-07,16.42,16.51,16.205,16.347,1401948,0
2012-12-10,16.284,16.347,16.157,16.205,2286547,0
2012-12-11,16.294,16.41,16.196,16.302,3124410,0
2012-12-12,16.375,16.475,16.23,16.311,3136591,0
2012-12-13,16.338,16.519,16.302,16.41,2611746,0
2012-12-14,16.394,16.394,16.077,16.213,3337678,0
2012-12-17,16.256,16.672,16.12,16.62,2633379,0
2012-12-18,16.672,17.241,16.636,17.015,3466763,0
2012-12-19,16.989,17.313,16.989,17.096,2689682,0
2012-12-20,17.089,17.144,16.861,17.144,2161276,0
2012-12-21,16.754,16.952,16.538,16.846,5131007,0
2012-12-24,16.798,17.079,16.692,16.762,971945,0
2012-12-26,16.808,16.808,16.103,16.157,2347400,0
2012-12-27,16.177,16.221,15.751,16.129,2820635,0
2012-12-28,15.996,16.338,15.87,16.167,2545384,0
2012-12-31,16.12,16.745,16.12,16.664,2132876,0
2013-01-02,16.989,17.134,16.402,16.466,3468875,0
2013-01-03,16.554,16.952,16.484,16.582,2493992,0
2013-01-04,16.654,16.87,16.519,16.861,2228566,0
2013-01-07,16.853,16.915,16.51,16.636,1733669,0
2013-01-08,16.636,16.762,16.456,16.519,2388585,0
2013-01-09,16.646,16.646,15.977,16.005,4793050,0
2013-01-10,16.015,16.023,15.562,15.69,5602083,0
2013-01-11,15.759,15.815,15.579,15.69,2782078,0
2013-01-14,15.723,15.932,15.599,15.769,2512830,0
2013-01-15,15.653,16.329,15.653,16.311,2673977,0
2013-01-16,16.347,16.592,15.906,16.456,2700474,0
2013-01-17,16.5,16.736,16.438,16.654,2501142,0
2013-01-18,16.62,16.762,16.491,16.692,2925365,0
2013-01-22,16.636,16.682,15.815,16.042,6637030,0
2013-01-23,16.032,16.221,15.833,15.906,4839371,0
2013-01-24,15.967,16.365,15.815,16.042,3620942,0
2013-01-25,16.148,16.402,16.023,16.294,2464597,0
2013-01-28,16.276,16.329,15.69,15.788,4904841,0
2013-01-29,15.798,15.986,15.661,15.957,3600391,0
2013-01-30,15.914,16.015,15.824,15.932,3215723,0
2013-01-31,15.906,16.256,15.87,16.186,3521484,0
2013-02-01,16.266,16.294,16.032,16.213,2170198,0
2013-02-04,16.111,16.456,16.111,16.249,3969985,0
2013-02-05,16.23,16.311,16.06,16.196,3167031,0
2013-02-06,16.157,16.538,16.077,16.276,2808557,0
2013-02-07,15.788,16.138,15.788,16.077,3828886,0
2013-02-08,16.129,16.221,15.949,16.042,1587905,0
2013-02-11,16.052,16.111,15.922,16.032,1743464,0
2013-02-12,16.069,16.103,15.906,15.922,1799900,0
2013-02-13,15.932,16.052,15.579,15.779,3584485,0
2013-02-14,15.769,15.906,15.653,15.742,1579037,0
2013-02-15,15.751,15.914,15.454,15.579,3797016,0
2013-02-19,15.67,15.751,15.392,15.627,3142727,0
2013-02-20,15.636,15.879,15.401,15.401,4097265,0
2013-02-21,15.345,15.345,14.939,15.137,4058546,0
2013-02-22,15.194,15.392,14.786,15.119,3902794,0
2013-02-25,15.137,15.264,14.595,14.595,6552882,0
2013-02-26,14.677,14.859,14.543,14.741,4054451,0
2013-02-27,14.767,15.137,14.722,14.814,5216800,0
2013-02-28,14.741,15.454,14.633,15.326,7860526,0
2013-03-01,15.282,15.525,15.165,15.31,6948631,0
2013-03-04,15.238,15.543,15.238,15.426,4257570,0
2013-03-05,15.599,15.653,15.445,15.562,2649598,0
2013-03-06,15.723,15.759,15.543,15.723,3852741,0
2013-03-07,15.798,15.853,15.509,15.579,2417756,0
2013-03-08,15.69,15.949,15.645,15.94,2578362,0
2013-03-11,15.879,16.221,15.862,16.177,4798503,0
2013-03-12,16.12,16.284,16.052,16.087,3369333,0
2013-03-13,16.052,16.284,16.052,16.249,2151263,0
2013-03-14,16.433,16.542,16.351,16.488,2986663,0
2013-03-15,16.488,16.534,16.2,16.2,3222453,0
2013-03-18,16.055,16.28,16.036,16.172,2517353,0
2013-03-19,16.19,16.226,15.51,15.572,4647464,0
2013-03-20,15.717,15.935,15.63,15.891,2381654,0
2013-03-21,15.809,15.882,15.62,15.846,2409479,0
2013-03-22,15.926,16.132,15.656,15.702,2633402,0
2013-03-25,15.772,15.836,15.611,15.693,2071886,0
2013-03-26,15.693,15.754,15.176,15.337,3263975,0
2013-03-27,15.248,15.275,14.977,15.231,3306111,0
2013-03-28,15.24,15.337,15.103,15.211,2789285,0
2013-04-01,15.202,15.311,15.003,15.031,3910701,0
2013-04-02,15.031,15.275,14.985,15.275,3704985,0
2013-04-03,15.319,15.545,15.275,15.518,3942560,0
2013-04-04,15.518,16.162,15.476,16.055,6023142,0
2013-04-05,15.809,16.124,15.801,16.098,2390086,0
2013-04-08,16.046,16.253,15.951,16.152,2404616,0
2013-04-09,16.152,16.2,15.836,16,1490726,0
2013-04-10,16.036,16.115,15.981,16.074,1362234,0
2013-04-11,16.115,16.488,16.115,16.426,3530637,0
2013-04-12,16.379,16.534,16.2,16.271,2280491,0
2013-04-15,16.115,16.132,15.572,15.611,3908025,0
2013-04-16,15.702,15.726,15.466,15.647,1994853,0
2013-04-17,15.555,15.564,15.303,15.419,3323768,0
2013-04-18,15.447,15.572,15.138,15.195,1721173,0
2013-04-19,15.257,15.801,15.022,15.611,4039711,0
2013-04-22,15.656,15.656,15.355,15.466,1754961,0
2013-04-23,15.592,15.693,15.257,15.419,3019362,0
2013-04-24,15.438,15.582,15.195,15.582,2426991,0
2013-04-25,15.656,16.253,15.611,16.132,2423071,0
2013-04-26,16.142,16.209,15.918,16.172,1868710,0
2013-04-29,16.216,16.316,16.2,16.308,2323103,0
2013-04-30,16.299,16.542,16.162,16.542,2304102,0
2013-05-01,16.496,16.559,16.316,16.351,2758656,0
2013-05-02,16.351,16.406,16.235,16.379,1141778,0
2013-05-03,16.481,16.786,16.481,16.642,1373592,0
2013-05-06,16.634,16.741,16.433,16.481,1318345,0
2013-05-07,16.651,17.375,16.472,17.366,4040705,0
2013-05-08,17.286,17.296,16.979,17.142,2798661,0
2013-05-09,17.067,17.54,17.067,17.22,2374526,0
2013-05-10,17.286,17.357,17.194,17.23,1793061,0
2013-05-13,17.484,17.503,17.159,17.248,1478052,0
2013-05-14,17.248,17.503,17.248,17.494,1454061,0
2013-05-15,17.474,17.746,17.439,17.73,2434242,0
2013-05-16,17.665,17.772,17.521,17.592,2701919,0
2013-05-17,17.494,17.839,17.456,17.772,2730385,0
2013-05-20,17.73,17.864,17.628,17.847,2204440,0
2013-05-21,17.829,17.955,17.683,17.864,1699172,0
2013-05-22,17.902,18.065,17.556,17.665,2492877,0
2013-05-23,17.592,17.693,17.393,17.602,1971791,0
2013-05-24,17.403,17.403,17.047,17.313,1681299,0
2013-05-28,17.556,17.647,17.24,17.512,3423073,0
2013-05-29,16.481,16.568,16.046,16.261,11362615,0
2013-05-30,16.244,16.406,16.019,16.181,3695898,0
2013-05-31,16.17,16.846,16.079,16.351,3641141,0
2013-06-03,16.308,16.351,15.981,16.172,2832714,0
2013-06-04,16.162,16.452,16.107,16.351,2557595,0
2013-06-05,16.271,16.452,16.142,16.299,3950062,0
2013-06-06,16.299,16.361,16.132,16.271,3464341,0
2013-06-07,16.398,16.442,16.124,16.235,2080819,0
2013-06-10,16.235,16.289,15.891,15.891,2970843,0
2013-06-11,15.754,15.801,15.438,15.447,4756190,0
2013-06-12,15.535,15.601,15.284,15.311,3668414,0
2013-06-13,15.38,15.788,15.315,15.689,2588193,0
2013-06-14,15.689,15.689,15.307,15.407,2423957,0
2013-06-17,15.481,15.635,15.407,15.499,2304569,0
2013-06-18,15.49,15.569,15.424,15.481,3125779,0
2013-06-19,15.416,15.644,15.289,15.351,2827216,0
2013-06-20,15.235,15.361,15.016,15.035,2819627,0
2013-06-21,15.133,15.133,14.779,14.87,4374003,0
2013-06-24,14.635,14.661,14.244,14.39,3591373,0
2013-06-25,14.526,14.817,14.424,14.735,2325129,0
2013-06-26,14.844,14.862,14.581,14.698,2215009,0
2013-06-27,14.779,15.235,14.761,15.198,4433216,0
2013-06-28,15.25,15.634,15.168,15.56,4617720,0
2013-07-01,15.541,15.67,15.18,15.198,3179030,0
2013-07-02,15.198,15.424,14.87,14.989,2789537,0
2013-07-03,14.889,14.998,14.735,14.971,1606115,0
2013-07-05,15.115,15.27,14.827,15.216,1402007,0
2013-07-08,15.289,15.481,15.216,15.416,2455585,0
2013-07-09,15.471,15.499,15.289,15.398,2507087,0
2013-07-10,15.389,15.481,15.198,15.324,2597222,0
2013-07-11,15.551,15.723,15.407,15.569,2568906,0
2013-07-12,15.523,15.578,15.19,15.298,1931843,0
2013-07-15,15.289,15.443,15.18,15.361,2054233,0
2013-07-16,15.443,15.471,15.225,15.315,1937475,0
2013-07-17,15.324,15.434,15.141,15.171,1452278,0
2013-07-18,15.171,15.389,15.161,15.19,1661872,0
2013-07-19,15.398,15.398,15.18,15.198,1760250,0
2013-07-22,15.252,15.252,15.035,15.133,1878192,0
2013-07-23,15.161,15.324,15.07,15.244,1889965,0
2013-07-24,15.289,15.389,15.235,15.279,2116174,0
2013-07-25,15.225,15.416,15.225,15.324,2932212,0
2013-07-26,15.225,15.279,15.035,15.141,1633996,0
2013-07-29,15.089,15.361,15.089,15.361,1776224,0
2013-07-30,15.361,15.514,15.361,15.481,1445670,0
2013-07-31,15.499,15.661,15.49,15.561,1140587,0
2013-08-01,15.644,15.978,15.644,15.923,2268012,0
2013-08-02,15.969,15.978,15.635,15.742,1307517,0
2013-08-05,15.707,16.007,15.661,15.923,1875124,0
2013-08-06,15.424,15.443,14.844,15.025,6433572,0
2013-08-07,14.924,15.053,14.769,14.844,2820875,0
2013-08-08,14.933,15.089,14.808,15.016,3081080,0
2013-08-09,14.962,15.123,14.933,15.035,1253346,0
2013-08-12,14.998,15.123,14.897,15.025,1886873,0
2013-08-13,15.007,15.089,14.862,14.989,1940429,0
2013-08-14,14.879,14.907,14.635,14.761,2574722,0
2013-08-15,14.635,14.671,14.488,14.607,1750972,0
2013-08-16,14.544,14.581,14.417,14.424,1846191,0
2013-08-19,14.417,14.488,14.281,14.281,2093024,0
2013-08-20,14.372,14.698,14.334,14.588,1925062,0
2013-08-21,14.452,14.46,14.162,14.281,2467490,0
2013-08-22,14.306,14.306,14.025,14.063,2310709,0
2013-08-23,14.098,14.314,13.963,14.306,2476216,0
2013-08-26,14.306,14.39,14.107,14.154,1675322,0
2013-08-27,14.016,14.135,13.872,13.926,2802845,0
2013-08-28,14.334,15.261,14.334,14.488,9464157,0
2013-08-29,14.424,14.46,14.144,14.39,4992999,0
2013-08-30,14.436,14.474,14.202,14.227,2700717,0
2013-09-03,14.309,14.446,13.946,13.999,3937225,0
2013-09-04,13.991,14.218,13.974,14.108,3709826,0
2013-09-05,14.1,14.3,14.092,14.118,4069952,0
2013-09-06,14.146,14.474,14.084,14.228,6281200,0
2013-09-09,14.306,14.708,14.306,14.661,3312077,0
2013-09-10,14.756,15.012,14.575,14.756,2795232,0
2013-09-11,14.725,14.808,14.625,14.752,1943715,0
2013-09-12,14.711,14.803,14.548,14.601,2570362,0
2013-09-13,14.657,14.784,14.575,14.73,1572086,0
2013-09-16,14.902,15.094,14.812,15.022,2862349,0
2013-09-17,15.586,15.852,15.329,15.396,4135087,0
2013-09-18,15.387,15.697,15.203,15.624,2474878,0
2013-09-19,15.624,15.74,15.549,15.586,1627894,0
2013-09-20,15.65,15.65,15.378,15.431,2915277,0
2013-09-23,15.404,15.559,15.295,15.431,2505072,0
2013-09-24,15.431,15.567,15.329,15.506,2616449,0
2013-09-25,15.559,15.633,15.313,15.396,3303785,0
2013-09-26,15.387,15.614,15.148,15.177,4637151,0
2013-09-27,15.129,15.258,15.067,15.187,2968688,0
2013-09-30,15.1,15.319,15.027,15.247,2390515,0
2013-10-01,15.258,15.521,15.241,15.488,4383374,0
2013-10-02,15.396,15.668,15.368,15.576,4629658,0
2013-10-03,15.531,15.668,15.497,15.567,5228419,0
2013-10-04,15.329,15.396,15.158,15.158,4568659,0
2013-10-07,15.003,15.067,14.92,14.949,3578490,0
2013-10-08,14.92,14.984,14.63,14.647,2717697,0
2013-10-09,14.72,14.793,14.601,14.693,3109386,0
2013-10-10,14.868,15.059,14.774,14.949,3749064,0
2013-10-11,14.784,14.858,14.455,14.784,2929516,0
2013-10-14,14.693,14.984,14.639,14.984,1700808,0
2013-10-15,14.902,14.92,14.675,14.793,1876657,0
2013-10-16,14.858,15.04,14.84,15.003,2081712,0
2013-10-17,15.012,15.012,14.793,14.831,1938215,0
2013-10-18,14.911,15.076,14.849,14.949,2676949,0
2013-10-21,14.977,15.04,14.784,14.894,1991852,0
2013-10-22,14.911,15.04,14.831,15.022,1619565,0
2013-10-23,14.994,15.148,14.911,15.148,1319490,0
2013-10-24,15.148,15.277,15.031,15.258,888737,0
2013-10-25,15.222,15.387,15.196,15.387,1060931,0
2013-10-28,15.348,15.66,15.348,15.549,1572998,0
2013-10-29,15.549,15.749,15.506,15.706,2206199,0
2013-10-30,15.668,15.852,15.413,15.576,1729636,0
2013-10-31,15.687,15.796,15.53,15.697,2004361,0
2013-11-01,15.576,15.688,15.469,15.65,1129173,0
2013-11-04,15.697,15.805,15.624,15.797,1062784,0
2013-11-05,15.768,16.034,15.559,15.87,2284723,0
2013-11-06,15.896,15.94,15.614,15.758,2353882,0
2013-11-07,15.932,16.034,15.714,15.714,2655287,0
2013-11-08,15.749,16.034,15.714,15.958,1805916,0
2013-11-11,15.824,16.343,15.824,16.234,1624515,0
2013-11-12,16.288,16.325,16.105,16.14,1332912,0
2013-11-13,16.096,16.426,16.096,16.37,1200643,0
2013-11-14,16.351,16.497,16.199,16.453,760905,0
2013-11-15,16.406,16.589,16.351,16.579,1651062,0
2013-11-18,16.635,16.715,16.526,16.68,2346142,0
2013-11-19,16.635,16.707,16.434,16.535,1763935,0
2013-11-20,16.569,16.69,16.443,16.516,1411254,0
2013-11-21,16.497,16.725,16.434,16.653,1498595,0
2013-11-22,16.598,16.67,16.16,16.316,3887407,0
2013-11-25,16.36,16.488,16.199,16.325,3751498,0
2013-11-26,16.406,17.099,16.406,16.999,5434382,0
2013-11-27,17.082,17.099,16.907,16.964,3307486,0
2013-11-29,17.031,17.186,16.93,17.105,1298857,0
2013-12-02,17.027,17.027,16.744,16.936,3255460,0
2013-12-03,16.939,17.204,16.93,17.177,2908346,0
2013-12-04,17.031,17.213,16.85,17.132,3034434,0
2013-12-05,17.012,17.095,16.821,16.93,3610067,0
2013-12-06,16.948,17.122,16.684,16.784,2824721,0
2013-12-09,16.747,17.004,16.728,16.894,2099888,0
2013-12-10,16.841,17.087,16.821,16.903,2429537,0
2013-12-11,16.958,17.299,16.948,17.095,3553687,0
2013-12-12,17.057,17.067,16.774,16.841,2542408,0
2013-12-13,16.821,17.039,16.792,16.978,2637831,0
2013-12-16,16.978,17.067,16.841,16.995,2709402,0
2013-12-17,16.986,17.067,16.866,16.903,1689209,0
2013-12-18,16.894,17.077,16.747,17.057,2154907,0
2013-12-19,17.113,17.269,16.866,16.948,2543015,0
2013-12-20,16.93,17.309,16.93,17.077,5057715,0
2013-12-23,17.095,17.241,16.958,17.105,1770556,0
2013-12-24,17.142,17.299,17.087,17.122,761177,0
2013-12-26,17.16,17.299,17.142,17.195,1133903,0
2013-12-27,17.16,17.352,16.995,17.105,1315877,0
2013-12-30,17.122,17.269,17.004,17.232,1254993,0
2013-12-31,17.278,17.361,17.161,17.241,1310630,0
2014-01-02,17.56,18.155,17.499,17.727,5085482,0
2014-01-03,17.754,17.937,17.56,17.7,3290404,0
2014-01-06,17.745,17.902,17.544,17.544,1622160,0
2014-01-07,17.626,17.634,17.388,17.461,1937093,0
2014-01-08,17.452,17.489,16.986,17.177,3061135,0
2014-01-09,17.169,17.177,16.719,16.884,2636107,0
2014-01-10,16.874,16.939,16.647,16.694,2356380,0
2014-01-13,16.637,16.702,16.089,16.124,3338139,0
2014-01-14,16.19,16.344,16.034,16.115,2367738,0
2014-01-15,16.18,16.3,16.097,16.262,4475576,0
2014-01-16,16.2,16.226,15.94,16.044,2092609,0
2014-01-17,16.053,16.097,15.915,15.968,1549377,0
2014-01-21,16.007,16.209,15.949,15.978,2564623,0
2014-01-22,15.94,15.968,15.713,15.739,2889305,0
2014-01-23,15.613,15.649,15.439,15.557,2444655,0
2014-01-24,15.457,15.457,15.265,15.265,2359661,0
2014-01-27,15.265,15.327,15.064,15.193,2518199,0
2014-01-28,15.219,15.504,15.183,15.238,1572395,0
2014-01-29,15.183,15.293,15.064,15.064,1735452,0
2014-01-30,15.154,15.365,15.082,15.283,1287920,0
2014-01-31,15.073,15.303,14.962,15.193,1392864,0
2014-02-03,15.174,15.238,14.689,14.716,2577059,0
2014-02-04,14.808,14.853,14.651,14.827,2336364,0
2014-02-05,14.808,15.009,14.605,14.953,1908920,0
2014-02-06,15.365,15.659,15.055,15.429,1851963,0
2014-02-07,15.477,15.677,15.448,15.613,1465639,0
2014-02-10,15.649,15.649,15.365,15.495,1060590,0
2014-02-11,15.486,15.722,15.457,15.668,947348,0
2014-02-12,15.697,15.786,15.402,15.53,1156533,0
2014-02-13,15.384,15.504,15.355,15.495,1484289,0
2014-02-14,15.448,15.604,15.337,15.53,860778,0
2014-02-18,15.623,15.748,15.439,15.697,1796410,0
2014-02-19,15.677,15.796,15.633,15.687,1561410,0
2014-02-20,15.677,15.786,15.457,15.547,1713202,0
2014-02-21,15.557,15.888,15.486,15.823,1927323,0
2014-02-24,15.823,15.906,15.659,15.659,2114966,0
2014-02-25,15.574,16.209,15.565,16.106,2543788,0
2014-02-26,16.171,16.656,16.115,16.474,4312923,0
2014-02-27,15.337,15.557,14.716,15.073,16536146,0
2014-02-28,15.091,15.303,14.89,15.126,3164759,0
2014-03-03,14.953,15.219,14.916,15.109,3129642,0
2014-03-04,15.209,15.274,15.118,15.144,2319240,0
2014-03-05,15.126,15.193,15.037,15.073,1845532,0
2014-03-06,15.073,15.154,14.981,15.109,2254793,0
2014-03-07,15.144,15.247,15.082,15.126,1503706,0
2014-03-10,15.118,15.144,14.972,15.091,1378571,0
2014-03-11,15.055,15.1,14.962,15.018,1192225,0
2014-03-12,14.89,15.009,14.798,14.845,2672535,0
2014-03-13,14.868,14.94,14.729,14.784,1486011,0
2014-03-14,14.719,14.978,14.719,14.84,1811766,0
2014-03-17,14.875,14.95,14.756,14.831,1808937,0
2014-03-18,14.858,14.986,14.765,14.93,1209322,0
2014-03-19,14.903,15.097,14.858,14.978,1220605,0
2014-03-20,14.921,15.151,14.894,14.95,1188024,0
2014-03-21,15.023,15.603,15.005,15.226,3642219,0
2014-03-24,15.253,15.334,14.968,15.042,1946935,0
2014-03-25,15.069,15.132,14.765,14.784,2275082,0
2014-03-26,14.858,14.986,14.536,14.555,1783219,0
2014-03-27,14.574,14.638,14.461,14.565,1883590,0
2014-03-28,14.589,15.088,14.589,14.831,2734845,0
2014-03-31,14.849,14.858,14.683,14.738,2428382,0
2014-04-01,14.747,15.023,14.719,14.903,2906725,0
2014-04-02,14.849,15.161,14.812,15.088,4635227,0
2014-04-03,15.122,15.253,14.959,15.033,3279226,0
2014-04-04,15.106,15.373,14.849,14.858,2356086,0
2014-04-07,14.793,14.84,14.296,14.39,2996478,0
2014-04-08,14.343,15.64,14.261,15.603,12790497,0
2014-04-09,15.373,15.546,15.097,15.19,7278893,0
2014-04-10,15.216,15.51,14.93,14.986,4416750,0
2014-04-11,14.719,14.868,14.313,14.333,4520658,0
2014-04-14,14.452,14.461,14.205,14.424,3726763,0
2014-04-15,14.849,14.885,14.508,14.774,4069657,0
2014-04-16,14.885,14.996,14.545,14.609,4233390,0
2014-04-17,14.555,14.692,14.424,14.517,2669882,0
2014-04-21,14.574,14.574,14.371,14.434,1007270,0
2014-04-22,14.399,14.765,14.371,14.589,1970083,0
2014-04-23,14.599,14.812,14.599,14.664,1795980,0
2014-04-24,14.71,14.875,14.655,14.793,1825875,0
2014-04-25,14.719,14.793,14.517,14.619,1436080,0
2014-04-28,14.645,14.868,14.381,14.565,1545604,0
2014-04-29,14.574,14.655,14.434,14.461,1763609,0
2014-04-30,14.434,14.664,14.39,14.599,1778257,0
2014-05-01,14.683,15.005,14.655,14.765,2109486,0
2014-05-02,14.774,15.18,14.747,14.774,1663324,0
2014-05-05,14.729,14.858,14.527,14.683,1412268,0
2014-05-06,14.638,14.638,14.242,14.252,4017872,0
2014-05-07,14.252,14.305,13.975,14.261,1918030,0
2014-05-08,14.261,14.84,14.261,14.452,2706430,0
2014-05-09,14.461,14.589,14.361,14.574,3569613,0
2014-05-12,14.609,15.042,14.609,14.996,1868879,0
2014-05-13,15.005,15.518,14.978,15.316,3178115,0
2014-05-14,15.29,15.437,14.968,14.996,2202525,0
2014-05-15,14.903,14.912,14.333,14.499,3842059,0
2014-05-16,14.527,14.849,14.499,14.849,1717565,0
2014-05-19,14.784,14.921,14.71,14.875,1485666,0
2014-05-20,14.747,14.756,14.288,14.313,1696131,0
2014-05-21,14.39,14.452,13.938,13.957,4326586,0
2014-05-22,14.021,14.409,13.967,14.353,2058913,0
2014-05-23,14.323,14.461,14.111,14.212,1971320,0
2014-05-27,14.242,14.434,14.222,14.353,2591524,0
2014-05-28,14.417,14.84,13.902,13.919,4644066,0
2014-05-29,13.909,14.111,13.7,14.011,2325221,0
2014-05-30,13.993,14.131,13.874,13.938,2406127,0
2014-06-02,13.975,14.058,13.929,13.975,1976284,0
2014-06-03,13.948,14.131,13.884,14.087,1784551,0
2014-06-04,14.049,14.168,13.975,14.077,1403975,0
2014-06-05,14.068,14.205,13.919,14.111,2194718,0
2014-06-06,14.14,14.313,14.111,14.16,1992988,0
2014-06-09,14.187,14.442,14.111,14.131,2375969,0
2014-06-10,15.363,15.696,15.122,15.198,14506766,0
2014-06-11,15.151,15.64,15.141,15.556,5751764,0
2014-06-12,15.513,15.692,15.347,15.45,3922660,0
2014-06-13,15.513,15.608,15.312,15.357,2915958,0
2014-06-16,15.395,15.608,15.304,15.578,2583853,0
2014-06-17,15.598,15.636,15.404,15.513,2589641,0
2014-06-18,15.47,15.569,15.357,15.48,2699069,0
2014-06-19,15.498,15.523,15.248,15.266,1925885,0
2014-06-20,15.257,15.304,15.125,15.174,3427111,0
2014-06-23,15.238,15.32,15.081,15.144,2192333,0
2014-06-24,15.193,15.284,15.016,15.193,4594546,0
2014-06-25,15.209,15.338,15.109,15.164,3090251,0
2014-06-26,15.144,15.183,14.952,15.091,2835987,0
2014-06-27,15.1,15.663,15.045,15.608,4812553,0
2014-06-30,15.828,15.828,15.45,15.663,2999148,0
2014-07-01,15.672,15.876,15.636,15.819,2887596,0
2014-07-02,15.754,15.93,15.653,15.763,2330916,0
2014-07-03,15.801,16.052,15.773,15.828,1759781,0
2014-07-07,15.858,15.858,15.608,15.672,1512152,0
2014-07-08,15.645,15.653,15.422,15.48,2802514,0
2014-07-09,15.532,15.608,15.489,15.578,1720803,0
2014-07-10,15.304,15.395,15.248,15.338,2009305,0
2014-07-11,15.328,15.338,15.219,15.257,1207238,0
2014-07-14,15.32,15.32,15.144,15.183,1303086,0
2014-07-15,15.183,15.248,14.988,15.154,2315133,0
2014-07-16,15.183,15.183,14.905,15.025,1681762,0
2014-07-17,15.007,15.174,14.942,15.025,1629299,0
2014-07-18,15.117,15.413,15.025,15.377,2387626,0
2014-07-21,15.248,15.32,15.081,15.109,1351309,0
2014-07-22,15.144,15.193,14.97,14.97,1403805,0
2014-07-23,15.007,15.045,14.813,14.868,1637419,0
2014-07-24,14.905,15.125,14.896,15.045,1435097,0
2014-07-25,14.877,14.942,14.748,14.785,1409273,0
2014-07-28,14.804,14.851,14.675,14.823,1464318,0
2014-07-29,14.823,14.961,14.693,14.775,1324118,0
2014-07-30,14.832,14.877,14.72,14.794,1603144,0
2014-07-31,14.72,14.842,14.489,14.599,2156068,0
2014-08-01,14.599,14.675,14.304,14.434,3173633,0
2014-08-04,14.489,14.711,14.434,14.656,1342917,0
2014-08-05,14.599,14.842,14.517,14.73,1172555,0
2014-08-06,14.619,14.905,14.619,14.86,1567133,0
2014-08-07,14.684,14.73,14.119,14.129,3440092,0
2014-08-08,14.176,14.461,14.148,14.442,2138761,0
2014-08-11,14.508,14.508,14.322,14.332,1463081,0
2014-08-12,14.332,14.342,13.99,13.999,1580978,0
2014-08-13,14.056,14.076,13.805,13.863,2426790,0
2014-08-14,13.945,13.981,13.825,13.955,1587702,0
2014-08-15,14.009,14.009,13.667,13.743,1890962,0
2014-08-18,13.835,14.037,13.752,14.027,1738255,0
2014-08-19,14.158,14.332,14.093,14.251,1958168,0
2014-08-20,14.269,14.471,14.269,14.434,1748488,0
2014-08-21,14.442,14.804,14.417,14.646,2559648,0
2014-08-22,14.656,14.794,14.545,14.73,1938287,0
2014-08-25,14.813,14.97,14.775,14.794,1466466,0
2014-08-26,14.868,14.988,14.766,14.794,2361633,0
2014-08-27,14.352,14.589,13.955,14.119,6277313,0
2014-08-28,14.027,14.923,13.99,14.775,7721204,0
2014-08-29,14.766,14.913,14.545,14.589,3015483,0
2014-09-02,14.638,14.785,14.38,14.481,2651847,0
2014-09-03,14.261,14.389,14.166,14.221,2219642,0
2014-09-04,14.287,14.424,14.176,14.251,1906646,0
2014-09-05,14.158,14.221,14.037,14.101,1895809,0
2014-09-08,14.093,14.195,13.955,14.129,2294272,0
2014-09-09,14.129,14.599,14.109,14.261,3434854,0
2014-09-10,14.312,14.517,14.278,14.389,2442291,0
2014-09-11,14.384,14.661,14.317,14.635,2430695,0
2014-09-12,14.643,14.754,14.457,14.579,2341267,0
2014-09-15,14.57,14.625,14.394,14.457,1125397,0
2014-09-16,14.429,14.671,14.355,14.438,2917473,0
2014-09-17,14.429,14.495,14.245,14.263,1753087,0
2014-09-18,14.347,14.347,14.152,14.152,1265261,0
2014-09-19,14.215,14.225,13.993,14.059,2461415,0
2014-09-22,14.022,14.059,13.865,13.883,2432606,0
2014-09-23,13.771,13.892,13.668,13.668,1830827,0
2014-09-24,13.687,13.845,13.613,13.836,1857372,0
2014-09-25,13.762,13.892,13.576,13.632,2033380,0
2014-09-26,13.659,13.817,13.567,13.762,2092849,0
2014-09-29,13.883,14.012,13.65,13.807,2837921,0
2014-09-30,13.807,13.855,13.65,13.707,1884524,0
2014-10-01,13.668,13.753,13.493,13.558,2260905,0
2014-10-02,13.531,13.687,13.409,13.604,2653658,0
2014-10-03,13.678,13.883,13.567,13.836,2016481,0
2014-10-06,13.873,13.929,13.659,13.745,1445295,0
2014-10-07,13.659,13.687,13.483,13.538,1812198,0
2014-10-08,13.521,13.929,13.428,13.883,2513490,0
2014-10-09,13.873,13.892,13.511,13.613,3960847,0
2014-10-10,13.687,13.697,13.428,13.538,1913520,0
2014-10-13,13.511,13.883,13.353,13.585,2569754,0
2014-10-14,13.678,14.05,13.659,13.975,3389630,0
2014-10-15,13.836,14.05,13.576,13.892,2614044,0
2014-10-16,13.678,13.967,13.595,13.779,2906300,0
2014-10-17,13.892,14.123,13.622,13.707,3075143,0
2014-10-20,13.687,13.984,13.687,13.967,1837834,0
2014-10-21,13.957,14.207,13.957,14.179,1459719,0
2014-10-22,14.199,14.255,13.957,13.984,1403994,0
2014-10-23,14.088,14.495,14.05,14.413,2178574,0
2014-10-24,14.365,14.365,14.012,14.105,1438245,0
2014-10-27,13.993,14.113,13.827,14.113,1360989,0
2014-10-28,14.088,14.123,13.707,14.096,2566065,0
2014-10-29,14.069,14.263,13.817,13.948,1908136,0
2014-10-30,13.865,14.123,13.865,13.957,2050184,0
2014-10-31,14.152,14.235,13.909,13.993,1724984,0
2014-11-03,13.984,14.142,13.873,14.012,1114658,0
2014-11-04,14.022,14.022,13.745,13.807,1838461,0
2014-11-05,13.865,13.967,13.483,13.511,3262791,0
2014-11-06,13.446,13.967,13.419,13.901,2940361,0
2014-11-07,14.142,14.273,13.883,14.059,2377880,0
2014-11-10,14.04,14.113,13.883,13.975,1478241,0
2014-11-11,13.984,14.142,13.836,14.069,1172198,0
2014-11-12,14.096,14.635,14.096,14.533,2094208,0
2014-11-13,14.429,14.661,14.189,14.281,1684499,0
2014-11-14,14.235,14.533,14.179,14.505,1728228,0
2014-11-17,14.413,14.422,13.993,14.04,1764610,0
2014-11-18,13.993,14.113,13.919,13.993,1540292,0
2014-11-19,14.022,14.413,13.929,14.403,1824232,0
2014-11-20,14.403,14.661,14.394,14.57,2010860,0
2014-11-21,14.727,14.94,14.486,14.513,2768229,0
2014-11-24,14.533,14.71,14.466,14.691,2527102,0
2014-11-25,15.052,15.524,14.857,14.978,4063718,0
2014-11-26,15.033,15.033,14.643,14.737,2317207,0
2014-11-28,14.737,14.903,14.671,14.727,1306824,0
2014-12-01,14.643,14.671,14.384,14.447,2026237,0
2014-12-02,14.466,14.605,14.142,14.255,2154401,0
2014-12-03,14.299,14.615,14.189,14.447,1308038,0
2014-12-04,14.471,14.471,14.126,14.219,1288822,0
2014-12-05,14.267,14.321,14.062,14.126,1236101,0
2014-12-08,14.155,14.229,13.866,13.921,1904412,0
2014-12-09,13.829,14.331,13.829,14.267,1829654,0
2014-12-10,14.249,14.408,14.033,14.062,1571326,0
2014-12-11,14.193,14.575,14.164,14.276,1921807,0
2014-12-12,14.107,14.714,14.098,14.547,1798170,0
2014-12-15,14.631,14.918,14.584,14.733,2051540,0
2014-12-16,14.769,15.031,14.631,14.667,4830452,0
2014-12-17,14.714,14.864,14.417,14.779,3763735,0
2014-12-18,14.909,14.957,14.575,14.872,2315230,0
2014-12-19,14.846,14.846,14.5,14.667,2656266,0
2014-12-22,14.733,14.798,14.508,14.667,1112051,0
2014-12-23,14.714,15.078,14.714,14.966,1878971,0
2014-12-24,15.06,15.181,14.928,15.031,873234,0
2014-12-26,15.133,15.217,14.966,15.012,621180,0
2014-12-29,14.938,15.303,14.928,15.191,1128481,0
2014-12-30,15.152,15.32,15.088,15.123,1052929,0
2014-12-31,15.172,15.404,15.106,15.114,1512111,0
2015-01-02,15.152,15.152,14.808,14.909,2085702,0
2015-01-05,14.9,15.207,14.769,15.003,2620305,0
2015-01-06,15.012,15.031,14.751,14.9,4028655,0
2015-01-07,15.012,15.525,14.976,15.525,2379427,0
2015-01-08,15.685,15.712,15.293,15.58,3623457,0
2015-01-09,15.422,15.534,15.106,15.404,2520320,0
2015-01-12,15.461,15.767,15.293,15.739,2533971,0
2015-01-13,15.796,15.943,15.534,15.57,2612551,0
2015-01-14,15.395,15.647,15.303,15.58,2345299,0
2015-01-15,15.619,15.675,15.347,15.481,1906200,0
2015-01-16,15.461,15.499,15.142,15.377,1658192,0
2015-01-20,15.404,15.49,14.994,15.041,2873099,0
2015-01-21,15.05,15.303,14.948,15.274,2296187,0
2015-01-22,15.283,15.57,15.237,15.543,2191743,0
2015-01-23,15.481,15.796,15.386,15.704,2147291,0
2015-01-26,15.704,15.853,15.508,15.758,2852808,0
2015-01-27,15.61,15.796,15.58,15.704,2309723,0
2015-01-28,15.777,15.991,15.404,15.49,2382678,0
2015-01-29,15.515,15.656,15.293,15.481,1452388,0
2015-01-30,15.695,15.739,15.274,15.553,2256163,0
2015-02-02,15.6,15.61,15.181,15.481,2188410,0
2015-02-03,15.431,15.909,15.347,15.863,2368907,0
2015-02-04,15.758,15.962,15.695,15.863,1668919,0
2015-02-05,15.872,16.094,15.777,16.086,1816639,0
2015-02-06,16.094,16.13,15.943,16.067,1261541,0
2015-02-09,15.962,16.301,15.909,16.178,1944602,0
2015-02-10,16.243,16.402,15.981,16.086,3400170,0
2015-02-11,17.035,17.698,16.682,17.008,11177300,0
2015-02-12,17.063,17.092,16.738,17.044,1698921,0
2015-02-13,17.017,17.279,16.982,17.14,1109608,0
2015-02-17,17.063,17.11,16.841,16.851,1268203,0
2015-02-18,16.803,16.886,16.486,16.682,2233825,0
2015-02-19,16.718,16.851,16.608,16.663,1072769,0
2015-02-20,16.701,16.886,16.608,16.784,1853080,0
2015-02-23,16.859,16.934,16.747,16.851,910252,0
2015-02-24,16.924,16.924,16.672,16.886,1346715,0
2015-02-25,15.758,16.478,15.758,16.188,7054735,0
2015-02-26,16.514,16.738,16.225,16.608,5830925,0
2015-02-27,16.568,17.063,16.568,16.999,2730591,0
2015-03-02,16.943,17.044,16.709,16.999,2271631,0
2015-03-03,16.99,16.999,16.793,16.905,1191046,0
2015-03-04,16.859,16.943,16.672,16.765,2275492,0
2015-03-05,16.765,16.765,16.486,16.534,1352448,0
2015-03-06,16.411,16.598,16.291,16.318,1849628,0
2015-03-09,16.318,16.505,16.216,16.402,2074197,0
2015-03-10,16.354,16.709,16.281,16.653,3085181,0
2015-03-11,16.747,16.793,16.55,16.559,2912090,0
2015-03-12,16.707,16.85,16.634,16.802,3203585,0
2015-03-13,16.811,16.933,16.755,16.783,2766125,0
2015-03-16,16.875,17.053,16.726,16.802,2595925,0
2015-03-17,16.755,16.913,16.69,16.85,1786140,0
2015-03-18,16.858,16.933,16.616,16.858,2083297,0
2015-03-19,16.875,17.008,16.755,16.981,2991423,0
2015-03-20,17.017,17.14,16.783,17.083,2563466,0
2015-03-23,17.092,17.176,16.942,16.951,1744497,0
2015-03-24,16.951,17.101,16.841,16.942,2172027,0
2015-03-25,16.942,16.961,16.626,16.634,1483433,0
2015-03-26,16.566,16.606,16.297,16.371,2063010,0
2015-03-27,16.371,16.606,16.342,16.586,1347294,0
2015-03-30,16.586,16.634,16.306,16.436,2644936,0
2015-03-31,16.445,16.726,16.399,16.566,2724298,0
2015-04-01,16.531,16.642,16.39,16.455,1332346,0
2015-04-02,16.616,16.651,16.455,16.586,1100108,0
2015-04-06,16.531,16.763,16.484,16.596,2148535,0
2015-04-07,16.626,16.755,16.521,16.539,1451184,0
2015-04-08,16.539,16.67,16.475,16.556,1465492,0
2015-04-09,16.556,16.67,16.371,16.445,1091149,0
2015-04-10,16.418,16.539,16.332,16.455,817366,0
2015-04-13,16.475,16.547,16.332,16.465,857727,0
2015-04-14,16.465,16.484,16.221,16.306,1048108,0
2015-04-15,16.38,16.502,16.267,16.342,1862819,0
2015-04-16,16.361,16.475,16.221,16.249,1270586,0
2015-04-17,16.221,16.287,15.827,15.903,2979997,0
2015-04-20,16.006,16.053,15.761,15.967,3147831,0
2015-04-21,16.165,16.249,15.957,16.165,2342352,0
2015-04-22,16.204,16.342,16.116,16.277,2063964,0
2015-04-23,16.277,16.521,16.267,16.465,1523045,0
2015-04-24,16.511,16.606,16.445,16.484,1528883,0
2015-04-27,16.465,16.531,16.155,16.221,1943741,0
2015-04-28,16.23,16.277,16.016,16.063,2288947,0
2015-04-29,16.006,16.081,15.715,15.752,1903593,0
2015-04-30,15.707,16.053,15.697,15.79,1939469,0
2015-05-01,15.8,16.24,15.8,16.006,1574513,0
2015-05-04,16.175,16.194,15.931,15.986,1350390,0
2015-05-05,15.903,16.006,15.761,15.837,1245217,0
2015-05-06,15.884,15.986,15.612,15.939,1378827,0
2015-05-07,16.025,16.204,15.948,16.125,1026313,0
2015-05-08,16.23,16.39,16.145,16.194,944857,0
2015-05-11,16.155,16.332,16.145,16.184,959593,0
2015-05-12,16.063,16.213,16.016,16.125,1026263,0
2015-05-13,16.116,16.184,15.957,16.081,1144314,0
2015-05-14,16.145,16.145,15.761,15.837,1551129,0
2015-05-15,15.867,15.977,15.8,15.921,1198482,0
2015-05-18,16.257,16.257,15.893,16.044,1786258,0
2015-05-19,15.967,16.006,15.827,15.893,1792032,0
2015-05-20,15.884,16.025,15.847,15.948,1201545,0
2015-05-21,15.967,16.016,15.715,15.939,2030550,0
2015-05-22,15.948,16.053,15.8,15.884,2540081,0
2015-05-26,16.063,16.063,15.536,15.659,4836938,0
2015-05-27,14.797,15.632,14.778,15.583,7252191,0
2015-05-28,15.546,15.641,15.406,15.556,2919515,0
2015-05-29,15.528,15.583,15.406,15.556,3399411,0
2015-06-01,15.546,15.668,15.453,15.583,2308244,0
2015-06-02,15.556,15.771,15.406,15.603,1657906,0
2015-06-03,15.632,15.781,15.556,15.733,1867183,0
2015-06-04,15.697,15.808,15.546,15.733,1901564,0
2015-06-05,15.678,15.733,15.546,15.649,1227491,0
2015-06-08,15.622,15.707,15.564,15.649,1329034,0
2015-06-09,15.612,15.697,15.406,15.463,2414733,0
2015-06-10,15.473,15.632,15.463,15.51,1558832,0
2015-06-11,15.554,15.62,15.47,15.564,1600936,0
2015-06-12,15.544,15.723,15.47,15.667,1595624,0
2015-06-15,15.591,15.78,15.508,15.732,2453695,0
2015-06-16,15.742,15.931,15.667,15.817,2186731,0
2015-06-17,15.799,15.866,15.657,15.77,1246084,0
2015-06-18,15.789,15.986,15.77,15.846,1353315,0
2015-06-19,15.866,16.016,15.77,15.856,3189443,0
2015-06-22,15.957,16.025,15.902,15.986,1890326,0
2015-06-23,15.996,16.185,15.967,16.176,2011986,0
2015-06-24,16.195,16.258,16.053,16.063,1722413,0
2015-06-25,16.063,16.166,15.846,15.892,2101923,0
2015-06-26,15.931,15.977,15.789,15.921,12293772,0
2015-06-29,15.856,15.892,15.516,15.705,6058570,0
2015-06-30,15.78,15.78,15.45,15.648,4206275,0
2015-07-01,15.77,15.807,15.648,15.686,2873273,0
2015-07-02,15.667,15.76,15.554,15.581,1621025,0
2015-07-06,15.169,15.535,14.971,15.395,6873068,0
2015-07-07,15.395,15.516,14.971,15.508,5512098,0
2015-07-08,15.43,15.516,15.139,15.159,3080190,0
2015-07-09,15.243,15.319,15.036,15.093,3560451,0
2015-07-10,15.159,15.291,15.149,15.253,2707161,0
2015-07-13,15.291,15.337,15.093,15.291,3849627,0
2015-07-14,15.281,15.327,15.102,15.12,2212784,0
2015-07-15,15.102,15.139,14.971,14.98,2245181,0
2015-07-16,14.953,15.13,14.876,15.065,1783520,0
2015-07-17,15.036,15.084,14.763,14.829,2059518,0
2015-07-20,14.81,14.848,14.632,14.717,1547057,0
2015-07-21,14.689,14.772,14.548,14.585,2011376,0
2015-07-22,14.49,14.698,14.481,14.622,1378399,0
2015-07-23,14.679,14.689,14.471,14.49,1630591,0
2015-07-24,14.452,14.519,14.257,14.301,2151553,0
2015-07-27,14.237,14.247,14.029,14.087,1970034,0
2015-07-28,14.087,14.257,13.898,14.095,2850849,0
2015-07-29,14.021,14.237,14.021,14.208,2190024,0
2015-07-30,14.133,14.359,14.104,14.34,3329834,0
2015-07-31,14.35,14.424,14.237,14.32,1146291,0
2015-08-03,14.31,14.31,14.011,14.087,1400050,0
2015-08-04,14.113,14.217,13.991,14.039,2087362,0
2015-08-05,14.104,14.292,14.104,14.142,1328235,0
2015-08-06,14.162,14.257,14.021,14.199,2119147,0
2015-08-07,14.142,14.265,14.001,14.001,2307142,0
2015-08-10,14.021,14.359,14.021,14.33,1679265,0
2015-08-11,14.227,14.369,14.162,14.34,1560679,0
2015-08-12,14.217,14.35,13.916,14.292,2336687,0
2015-08-13,14.199,14.292,14.077,14.113,1589355,0
2015-08-14,14.049,14.217,14.011,14.133,2462517,0
2015-08-17,14.133,14.237,14.039,14.208,1760884,0
2015-08-18,14.208,14.227,14.049,14.077,1205484,0
2015-08-19,14.049,14.152,13.879,14.039,1384774,0
2015-08-20,13.955,13.991,13.662,13.662,2019664,0
2015-08-21,13.286,13.671,13.258,13.36,2237956,0
2015-08-24,12.891,13.38,12.467,12.948,4496243,0
2015-08-25,13.268,13.512,12.975,13.013,6353487,0
2015-08-26,14.021,14.113,13.428,13.879,5269683,0
2015-08-27,14.039,14.208,13.841,14.021,4701004,0
2015-08-28,14.021,14.104,13.926,14.001,2693241,0
2015-08-31,14.011,14.199,13.945,14.029,3559175,0
2015-09-01,13.813,14.142,13.813,14.001,3611465,0
2015-09-02,14.087,14.18,13.982,14.087,2285992,0
2015-09-03,14.171,14.548,14.123,14.33,3138218,0
2015-09-04,14.142,14.434,14.113,14.34,1887351,0
2015-09-08,14.509,14.576,14.34,14.519,1833362,0
2015-09-09,14.585,14.669,14.257,14.275,1537385,0
2015-09-10,14.187,14.528,14.054,14.281,2143596,0
2015-09-11,14.224,14.309,14.007,14.299,1282962,0
2015-09-14,15.493,16.088,15.284,15.757,8182981,0
2015-09-15,15.795,15.795,15.51,15.7,4995666,0
2015-09-16,15.662,16.164,15.586,16.078,2978071,0
2015-09-17,16.096,16.134,15.719,15.747,2712566,0
2015-09-18,15.596,15.813,15.416,15.483,2710356,0
2015-09-21,15.596,15.832,15.52,15.606,1089365,0
2015-09-22,15.474,15.576,15.359,15.493,1276302,0
2015-09-23,15.548,15.662,15.389,15.483,1495436,0
2015-09-24,15.398,15.538,15.322,15.483,1352780,0
2015-09-25,15.606,15.606,15.265,15.398,1577427,0
2015-09-28,15.284,15.369,14.754,14.868,1676998,0
2015-09-29,14.868,14.905,14.659,14.754,1461755,0
2015-09-30,14.887,14.934,14.591,14.877,1890821,0
2015-10-01,14.887,14.914,14.423,14.566,1576478,0
2015-10-02,14.44,14.669,13.932,14.621,4996829,0
2015-10-05,14.689,14.782,14.45,14.611,1927278,0
2015-10-06,14.566,14.591,14.205,14.224,1745756,0
2015-10-07,14.244,14.45,13.941,14.214,2678320,0
2015-10-08,14.234,14.557,14.149,14.414,1688024,0
2015-10-09,14.357,14.367,14.035,14.262,1587262,0
2015-10-12,14.299,14.377,14.168,14.197,1328157,0
2015-10-13,14.149,14.299,13.96,13.978,1705892,0
2015-10-14,14.017,14.11,13.761,13.837,1327159,0
2015-10-15,13.874,13.96,13.572,13.874,1224702,0
2015-10-16,13.893,14.007,13.808,13.978,1163273,0
2015-10-19,13.902,14.025,13.752,13.799,1877532,0
2015-10-20,13.744,14.017,13.714,13.978,1144460,0
2015-10-21,14.017,14.074,13.648,13.666,1487451,0
2015-10-22,13.734,13.779,13.155,13.241,1768912,0
2015-10-23,13.316,13.373,12.835,12.985,2927954,0
2015-10-26,12.994,13.194,12.994,13.137,1567382,0
2015-10-27,13.089,13.175,12.777,12.938,1966209,0
2015-10-28,12.985,13.525,12.579,13.382,3815582,0
2015-10-29,13.336,13.402,13.137,13.222,979932,0
2015-10-30,13.212,13.27,13.024,13.071,1816280,0
2015-11-02,13.053,13.089,12.702,12.994,1025840,0
2015-11-03,13.089,13.363,13.004,13.014,1990632,0
2015-11-04,13.004,13.08,12.673,12.815,3118580,0
2015-11-05,12.956,13.043,12.702,13.024,4240205,0
2015-11-06,12.882,13.014,12.777,12.872,1208528,0
2015-11-09,12.863,12.929,12.418,12.569,1221121,0
2015-11-10,12.446,12.975,12.418,12.938,2039165,0
2015-11-11,12.901,12.966,12.333,12.361,2063271,0
2015-11-12,12.323,12.428,12.116,12.116,1389012,0
2015-11-13,11.946,11.991,11.424,11.519,2360592,0
2015-11-16,11.388,11.519,11.132,11.443,2038636,0
2015-11-17,11.482,11.615,11.169,11.548,4080653,0
2015-11-18,11.548,12.078,11.491,12.059,4156040,0
2015-11-19,12.011,12.107,11.775,11.956,4361585,0
2015-11-20,12.107,12.257,11.795,11.822,5155005,0
2015-11-23,11.623,11.756,11.398,11.519,5040708,0
2015-11-24,10.545,11.491,10.545,11.482,7951534,0
2015-11-25,11.388,11.548,11.104,11.491,4265051,0
2015-11-27,11.368,11.68,11.349,11.68,2847070,0
2015-11-30,11.576,11.67,11.189,11.349,5361397,0
2015-12-01,11.378,11.519,11.274,11.501,2920967,0
2015-12-02,11.576,11.973,11.491,11.719,6280073,0
2015-12-03,11.802,11.887,11.202,11.239,2576231,0
2015-12-04,11.202,11.488,11.097,11.298,3619712,0
2015-12-07,11.259,11.298,11.107,11.21,2844284,0
2015-12-08,11.146,11.344,11.05,11.307,2542777,0
2015-12-09,11.21,11.603,11.155,11.21,2440495,0
2015-12-10,11.279,11.421,11.078,11.193,2302327,0
2015-12-11,11.068,11.136,10.935,10.974,2339940,0
2015-12-14,11.012,11.173,10.868,10.905,2193636,0
2015-12-15,10.965,11.012,10.564,10.611,4169238,0
2015-12-16,10.726,10.965,10.679,10.822,3280751,0
2015-12-17,10.887,10.945,10.384,10.45,3520315,0
2015-12-18,10.393,10.763,10.316,10.66,5357070,0
2015-12-21,10.688,10.707,10.326,10.421,1466796,0
2015-12-22,10.507,10.66,10.421,10.611,1925617,0
2015-12-23,10.66,10.716,10.46,10.66,1495273,0
2015-12-24,10.66,10.67,10.403,10.412,622636,0
2015-12-28,10.354,10.412,10.098,10.155,1808128,0
2015-12-29,10.192,10.403,10.185,10.354,1309018,0
2015-12-30,10.364,10.374,10.145,10.192,933386,0
2015-12-31,10.155,10.345,10.041,10.155,1762547,0
2016-01-04,9.623,10.145,9.555,10.079,4576825,0
2016-01-05,10.126,10.412,10.07,10.384,3146401,0
2016-01-06,10.192,10.393,10.079,10.192,2410392,0
2016-01-07,10.031,10.86,10.031,10.594,5290082,0
2016-01-08,10.489,10.66,10.349,10.421,7926744,0
2016-01-11,10.469,10.594,10.185,10.28,4593532,0
2016-01-12,10.412,10.53,9.965,10.145,2326626,0
2016-01-13,10.165,10.211,9.707,9.717,2721731,0
2016-01-14,9.67,9.992,9.603,9.851,2435303,0
2016-01-15,9.613,9.755,9.4259,9.65,1913494,0
2016-01-19,9.727,9.775,9.3822,9.555,2391005,0
2016-01-20,9.421,9.765,9.2228,9.642,2623487,0
2016-01-21,9.613,9.908,9.4903,9.573,2622976,0
2016-01-22,9.688,9.775,9.4018,9.583,2625657,0
2016-01-25,9.555,9.565,9.1463,9.2228,2387892,0
2016-01-26,9.2792,9.527,9.2228,9.4903,2060219,0
2016-01-27,9.4408,9.707,9.4018,9.4606,1503601,0
2016-01-28,9.527,9.688,9.338,9.583,1988352,0
2016-01-29,9.642,9.955,9.593,9.888,3086205,0
2016-02-01,9.802,10.06,9.67,9.888,2217044,0
2016-02-02,9.851,10.031,9.742,9.802,2340542,0
2016-02-03,9.869,9.908,9.583,9.755,2174733,0
2016-02-04,9.565,9.802,9.392,9.593,1715083,0
2016-02-05,9.527,9.54,9.2316,9.2598,2420868,0
2016-02-08,9.1749,9.535,9.1749,9.509,2899797,0
2016-02-09,9.4309,9.707,9.3488,9.573,2485206,0
2016-02-10,9.633,9.633,9.3181,9.4018,1555020,0
2016-02-11,9.2986,9.583,9.2403,9.338,1838327,0
2016-02-12,9.3742,9.518,9.1557,9.2792,2970266,0
2016-02-16,9.421,9.946,9.3742,9.765,3233443,0
2016-02-17,9.869,10.26,9.832,10.165,2821037,0
2016-02-18,10.145,10.364,10.022,10.185,3383159,0
2016-02-19,10.088,10.136,9.727,9.851,3152458,0
2016-02-22,9.841,10.298,9.746,10.117,4591366,0
2016-02-23,10.145,10.27,9.992,10.185,3557093,0
2016-02-24,10.088,10.46,10.002,10.393,4770841,0
2016-02-25,11.773,13.153,11.254,11.955,17202438,0
2016-02-26,11.98,12.192,11.658,11.99,3815292,0
2016-02-29,11.973,12.396,11.887,12.143,3292832,0
2016-03-01,12.192,12.201,11.838,11.945,3222412,0
2016-03-02,11.955,12.201,11.902,12.192,1890364,0
2016-03-03,12.182,12.512,11.965,12.42,3840823,0
2016-03-04,12.439,12.517,12.134,12.182,2237879,0
2016-03-07,12.134,12.526,12.134,12.391,3614734,0
2016-03-08,12.401,12.534,12.287,12.297,2551778,0
2016-03-09,12.353,12.382,12.059,12.201,3170328,0
2016-03-10,12.211,12.354,11.963,12.125,2097561,0
2016-03-11,12.211,12.374,12.077,12.248,1570207,0
2016-03-14,12.211,12.258,12.009,12.201,1306657,0
2016-03-15,12.172,12.201,11.89,11.972,2236146,0
2016-03-16,11.905,12.019,11.809,11.925,1339979,0
2016-03-17,11.885,12.201,11.799,12.153,1547804,0
2016-03-18,12.211,12.248,11.989,12.192,4305824,0
2016-03-21,12.182,12.354,12.068,12.182,1706279,0
2016-03-22,12.125,12.278,12.125,12.248,1729729,0
2016-03-23,12.248,12.258,11.79,11.827,2125615,0
2016-03-24,11.799,11.818,11.65,11.809,1627832,0
2016-03-28,11.799,12.077,11.599,12.077,2112775,0
2016-03-29,12.058,12.364,11.953,12.345,4058159,0
2016-03-30,12.383,12.564,12.336,12.392,2646735,0
2016-03-31,12.402,12.843,12.402,12.709,4046327,0
2016-04-01,12.574,12.709,12.489,12.633,2001129,0
2016-04-04,12.642,12.689,12.288,12.326,1439087,0
2016-04-05,12.248,12.298,12.058,12.077,1721122,0
2016-04-06,12.048,12.221,11.856,12.077,1371370,0
2016-04-07,11.98,11.989,11.429,11.521,2269080,0
2016-04-08,11.502,11.502,10.917,11.243,2667819,0
2016-04-11,11.302,11.699,11.302,11.454,3148706,0
2016-04-12,11.434,11.928,11.253,11.79,2639879,0
2016-04-13,11.895,12.077,11.818,12.077,1952416,0
2016-04-14,12.115,12.182,11.972,12.086,1287177,0
2016-04-15,12.211,12.981,12.143,12.614,7900274,0
2016-04-18,12.584,12.886,12.469,12.66,3428640,0
2016-04-19,12.642,12.68,12.058,12.106,5230509,0
2016-04-20,12.115,12.54,12.068,12.479,2253679,0
2016-04-21,12.519,12.599,12.298,12.306,1765292,0
2016-04-22,12.336,12.624,12.258,12.45,3582820,0
2016-04-25,12.392,12.45,12.248,12.336,1780502,0
2016-04-26,12.306,12.642,12.268,12.554,3084322,0
2016-04-27,12.46,12.756,12.364,12.699,1467718,0
2016-04-28,12.624,12.804,12.321,12.354,1972445,0
2016-04-29,12.345,12.364,12.009,12.077,1616626,0
2016-05-02,12.068,12.268,11.809,12.182,2901102,0
2016-05-03,12.153,12.163,11.751,11.875,1914857,0
2016-05-04,11.827,12.068,11.742,11.972,1551231,0
2016-05-05,11.856,11.915,11.512,11.521,1794522,0
2016-05-06,11.434,11.703,11.338,11.654,2217012,0
2016-05-09,11.654,11.989,11.654,11.78,1893460,0
2016-05-10,11.645,11.799,11.53,11.722,1330909,0
2016-05-11,11.53,11.579,11.224,11.234,2246964,0
2016-05-12,11.253,11.292,10.907,11.032,2177514,0
2016-05-13,10.957,11.081,10.688,10.707,3932949,0
2016-05-16,10.726,10.823,10.573,10.726,1800312,0
2016-05-17,10.716,10.823,10.468,10.496,2045406,0
2016-05-18,10.401,10.459,10.198,10.296,1908331,0
2016-05-19,10.314,10.967,10.314,10.64,4795959,0
2016-05-20,10.631,10.774,10.449,10.621,4173723,0
2016-05-23,10.65,10.833,10.429,10.439,2612480,0
2016-05-24,10.631,10.67,10.257,10.314,3822523,0
2016-05-25,10.218,10.488,10.218,10.391,3592251,0
2016-05-26,9.663,10.348,9.4428,10.123,8481057,0
2016-05-27,10.113,10.333,9.96,10.324,2835078,0
2016-05-31,10.314,10.506,10.296,10.391,2746815,0
2016-06-01,10.343,10.544,10.324,10.534,3073956,0
2016-06-02,10.534,11.032,10.478,10.947,3587408,0
2016-06-03,10.917,10.927,10.693,10.833,2305125,0
2016-06-06,10.852,10.927,10.803,10.888,1682432,0
2016-06-07,10.823,11.129,10.823,11.022,1172830,0
2016-06-08,11.022,11.071,10.907,10.947,962870,0
2016-06-09,10.86,10.986,10.686,10.802,1185861,0
2016-06-10,10.59,10.629,10.349,10.485,2222035,0
2016-06-13,10.397,10.503,10.277,10.358,1866615,0
2016-06-14,10.358,10.415,10.193,10.319,1872311,0
2016-06-15,10.397,10.696,10.349,10.435,1357503,0
2016-06-16,10.358,10.498,10.223,10.425,1591894,0
2016-06-17,10.455,10.817,10.435,10.705,3078864,0
2016-06-20,10.888,11.023,10.763,10.773,1265163,0
2016-06-21,10.734,10.86,10.575,10.58,3016835,0
2016-06-22,10.609,10.822,10.465,10.494,1390832,0
2016-06-23,10.619,10.812,10.512,10.551,1332700,0
2016-06-24,10.186,10.272,10.075,10.117,3013153,0
2016-06-27,10.03,10.06,9.664,9.789,2525534,0
2016-06-28,9.885,10.07,9.818,9.857,1637449,0
2016-06-29,9.972,10.203,9.935,10.186,1436274,0
2016-06-30,10.193,10.329,10.105,10.329,1223329,0
2016-07-01,10.329,10.658,10.309,10.57,1279809,0
2016-07-05,10.475,10.58,10.243,10.397,1686145,0
2016-07-06,10.415,10.541,10.329,10.465,1634174,0
2016-07-07,10.435,10.575,10.349,10.465,1321947,0
2016-07-08,10.551,10.841,10.445,10.734,2442453,0
2016-07-11,10.832,11.188,10.753,11.14,1725520,0
2016-07-12,11.188,11.472,11.188,11.381,1487807,0
2016-07-13,11.468,11.468,11.26,11.275,926036,0
2016-07-14,11.341,11.391,11.14,11.15,973042,0
2016-07-15,11.236,11.292,11.15,11.16,1192733,0
2016-07-18,11.15,11.313,11.15,11.275,1480820,0
2016-07-19,11.265,11.322,11.081,11.197,2565413,0
2016-07-20,11.207,11.438,11.188,11.371,2114255,0
2016-07-21,11.391,11.487,11.216,11.226,1564645,0
2016-07-22,11.207,11.275,11.005,11.16,1461064,0
2016-07-25,11.188,11.458,11.188,11.371,1153413,0
2016-07-26,11.411,11.659,11.406,11.544,1935021,0
2016-07-27,11.574,11.723,11.468,11.594,1578247,0
2016-07-28,11.613,11.65,11.361,11.468,1164070,0
2016-07-29,11.468,11.64,11.275,11.584,1570927,0
2016-08-01,11.574,11.574,11.275,11.351,1421828,0
2016-08-02,11.371,11.371,10.822,10.868,1834396,0
2016-08-03,10.724,11.001,10.319,10.832,2690556,0
2016-08-04,10.802,11.033,10.802,10.851,2642134,0
2016-08-05,10.947,11.411,10.917,11.331,2033270,0
2016-08-08,11.361,11.477,11.25,11.295,653715,0
2016-08-09,11.197,11.197,10.868,10.888,1273620,0
2016-08-10,10.947,11.077,10.827,10.841,753007,0
2016-08-11,11.043,11.351,10.937,11.236,2528017,0
2016-08-12,11.226,11.331,11.16,11.197,1523178,0
2016-08-15,11.275,11.371,11.216,11.226,1778271,0
2016-08-16,11.216,11.285,11.052,11.13,1045825,0
2016-08-17,11.052,11.207,10.967,11.023,1663996,0
2016-08-18,11.13,11.487,11.072,11.438,1297236,0
2016-08-19,11.428,11.506,11.313,11.438,1156371,0
2016-08-22,11.419,11.419,11.188,11.285,1233740,0
2016-08-23,11.361,11.516,11.341,11.477,908255,0
2016-08-24,11.419,11.544,11.197,11.226,6072701,0
2016-08-25,11.255,11.554,11.207,11.341,2257023,0
2016-08-26,11.401,11.468,11.16,11.322,2723144,0
2016-08-29,11.322,11.419,11.245,11.411,2140505,0
2016-08-30,11.371,11.401,10.822,10.898,5778322,0
2016-08-31,11.669,12.626,11.621,12.229,14460726,0
2016-09-01,12.298,12.298,11.815,11.912,4964981,0
2016-09-02,11.93,12.248,11.805,12.181,2422275,0
2016-09-06,12.171,12.22,12.027,12.124,2747265,0
2016-09-07,12.142,12.191,11.95,12.152,1821543,0
2016-09-08,12.094,12.279,12.094,12.21,1520226,0
2016-09-09,12.124,12.2,12.006,12.016,1638055,0
2016-09-12,11.91,12.181,11.88,12.162,1826221,0
2016-09-13,12.035,12.171,11.735,11.86,1904414,0
2016-09-14,11.89,11.981,11.706,11.794,1545702,0
2016-09-15,11.716,11.973,11.656,11.929,1992284,0
2016-09-16,11.92,12.075,11.803,12.035,3724757,0
2016-09-19,12.055,12.21,11.959,11.986,1932519,0
2016-09-20,11.822,11.91,11.61,11.628,1929001,0
2016-09-21,11.716,11.745,11.56,11.716,1315925,0
2016-09-22,11.764,11.978,11.725,11.949,1539083,0
2016-09-23,11.91,12.2,11.88,12.171,2102709,0
2016-09-26,12.065,12.23,11.92,11.92,1583222,0
2016-09-27,11.959,12.084,11.91,11.91,1201383,0
2016-09-28,11.86,11.92,11.56,11.676,1891903,0
2016-09-29,11.696,12.006,11.575,11.6,3208386,0
2016-09-30,11.716,11.735,11.502,11.55,2093350,0
2016-10-03,11.53,11.55,11.366,11.386,1416739,0
2016-10-04,11.423,11.614,11.396,11.54,1258825,0
2016-10-05,11.59,12.016,11.58,11.841,2145815,0
2016-10-06,11.813,11.865,11.638,11.841,1726312,0
2016-10-07,11.978,12.22,11.9,12.045,1591811,0
2016-10-10,12.084,12.269,12.035,12.094,1177736,0
2016-10-11,12.094,12.181,11.813,11.88,1414112,0
2016-10-12,11.92,12.2,11.86,12.035,1071472,0
2016-10-13,11.959,12.045,11.749,11.784,1464286,0
2016-10-14,11.794,11.981,11.745,11.841,1308529,0
2016-10-17,11.813,11.929,11.638,11.647,1843188,0
2016-10-18,11.754,11.764,11.512,11.57,1654121,0
2016-10-19,11.619,11.721,11.483,11.676,1420320,0
2016-10-20,11.61,11.691,11.521,11.54,1716373,0
2016-10-21,11.453,11.661,11.433,11.61,1468533,0
2016-10-24,11.754,11.929,11.656,11.774,1025442,0
2016-10-25,11.638,11.745,11.55,11.716,1246953,0
2016-10-26,11.647,11.841,11.619,11.628,975709,0
2016-10-27,11.628,11.656,11.317,11.396,1344981,0
2016-10-28,11.386,11.56,11.239,11.386,1580322,0
2016-10-31,11.386,11.473,11.289,11.326,1676761,0
2016-11-01,11.23,11.415,11.06,11.133,2456188,0
2016-11-02,11.046,11.259,11.046,11.104,2038226,0
2016-11-03,11.143,11.182,10.939,10.949,1974904,0
2016-11-04,10.969,11.23,10.949,11.006,1574592,0
2016-11-07,11.22,11.512,11.172,11.356,2271316,0
2016-11-08,11.356,11.628,11.21,11.502,1817618,0
2016-11-09,11.22,12.133,10.823,12.084,3422343,0
2016-11-10,12.327,12.957,12.299,12.802,3722829,0
2016-11-11,12.793,13.346,12.646,13.297,2500981,0
2016-11-14,13.589,14.627,13.579,14.356,5984052,0
2016-11-15,14.181,14.366,13.73,13.986,3310840,0
2016-11-16,13.685,14.167,13.685,14.025,1909607,0
2016-11-17,13.929,14.2,13.832,14.035,3756381,0
2016-11-18,13.87,14.167,13.675,13.879,3083942,0
2016-11-21,13.948,14.055,13.506,13.579,4532343,0
2016-11-22,13.948,15.598,13.919,15.385,9636098,0
2016-11-23,15.345,15.355,15.015,15.122,3428867,0
2016-11-25,15.248,15.335,15.075,15.075,1103330,0
2016-11-28,15.025,15.075,14.7,14.88,2301424,0
2016-11-29,14.957,15.132,14.54,14.801,2321191,0
2016-11-30,14.772,15.02,14.57,14.861,2981506,0
2016-12-01,14.753,15.24,14.704,14.948,2000921,0
2016-12-02,14.958,15.398,14.861,15.026,2379416,0
2016-12-05,15.153,15.435,15.085,15.27,2147993,0
2016-12-06,15.368,15.495,15.026,15.407,1550267,0
2016-12-07,15.435,15.787,15.358,15.738,1863200,0
2016-12-08,15.817,16.207,15.67,16.148,2504206,0
2016-12-09,16.09,16.343,15.982,16.295,2336968,0
2016-12-12,16.148,16.275,15.875,16.06,3462165,0
2016-12-13,16.324,16.44,15.963,16.285,2755927,0
2016-12-14,16.226,16.285,15.826,15.894,2504691,0
2016-12-15,15.914,16.031,15.626,15.748,1830846,0
2016-12-16,15.807,15.875,15.358,15.425,4620990,0
2016-12-19,15.543,15.637,15.29,15.348,2530027,0
2016-12-20,15.505,15.728,15.416,15.475,2288605,0
2016-12-21,15.368,15.435,15.202,15.29,1173480,0
2016-12-22,15.348,15.348,14.44,14.489,2373315,0
2016-12-23,14.489,14.616,14.216,14.265,1809373,0
2016-12-27,14.353,14.529,14.206,14.363,1576774,0
2016-12-28,14.45,14.509,14.206,14.323,1384232,0
2016-12-29,14.343,14.499,14.071,14.236,1118859,0
2016-12-30,14.246,14.343,14.011,14.041,1374210,0
2017-01-03,14.178,14.373,13.981,14.168,1659414,0
2017-01-04,14.313,14.675,14.236,14.402,2731684,0
2017-01-05,14.021,14.021,13.417,13.631,3178926,0
2017-01-06,13.934,13.934,13.445,13.679,2367248,0
2017-01-09,13.524,13.719,13.514,13.611,1612837,0
2017-01-10,13.514,13.953,13.494,13.679,1962430,0
2017-01-11,13.621,13.631,13.26,13.426,2445198,0
2017-01-12,13.367,13.367,13.021,13.055,4039520,0
2017-01-13,13.133,13.367,13.133,13.241,2366027,0
2017-01-17,13.26,13.758,13.055,13.172,2892576,0
2017-01-18,13.123,13.27,12.919,13.123,1809848,0
2017-01-19,13.094,13.201,12.654,12.724,2081870,0
2017-01-20,12.734,12.919,12.664,12.889,1701312,0
2017-01-23,12.762,12.894,12.636,12.831,1257972,0
2017-01-24,12.811,13.182,12.811,13.172,1496032,0
2017-01-25,13.338,13.421,13.192,13.348,2653796,0
2017-01-26,13.338,13.407,12.967,12.967,1832059,0
2017-01-27,12.967,13.016,12.342,12.392,3169350,0
2017-01-30,12.305,12.627,12.157,12.617,2657121,0
2017-01-31,12.46,13.201,12.352,13.162,2876122,0
2017-02-01,13.27,13.407,13.075,13.162,4903261,0
2017-02-02,13.065,13.377,12.967,13.153,2036101,0
2017-02-03,13.192,13.455,12.986,13.036,1720381,0
2017-02-06,13.006,13.256,12.919,12.986,1223807,0
2017-02-07,13.046,13.123,12.919,12.939,1693457,0
2017-02-08,12.85,13.338,12.724,13.251,2723447,0
2017-02-09,13.27,13.791,13.192,13.65,2841239,0
2017-02-10,13.768,13.943,13.611,13.904,1593749,0
2017-02-13,13.981,14.051,13.611,13.65,1381618,0
2017-02-14,13.553,13.943,13.553,13.816,1707193,0
2017-02-15,13.719,13.884,13.66,13.806,1797181,0
2017-02-16,13.719,13.856,13.367,13.426,2159176,0
2017-02-17,13.367,13.786,13.289,13.679,2305838,0
2017-02-21,13.768,14.011,13.709,13.943,3743405,0
2017-02-22,14.558,15.123,14.333,14.596,6559302,0
2017-02-23,14.596,14.724,14.08,14.098,3953825,0
2017-02-24,14.061,14.636,13.991,14.392,2627966,0
2017-02-27,14.323,14.485,14.108,14.47,3880625,0
2017-02-28,14.343,14.402,13.973,14.128,2974802,0
2017-03-01,14.383,14.47,13.65,13.874,3796457,0
2017-03-02,13.904,14.226,13.866,14.098,2393292,0
2017-03-03,14.158,14.216,13.533,13.709,2531082,0
2017-03-06,13.631,13.679,13.426,13.563,2022202,0
2017-03-07,13.504,13.607,13.358,13.445,3252719,0
2017-03-08,13.27,13.611,13.231,13.445,2701533,0
2017-03-09,13.369,13.467,13.163,13.301,2623376,0
2017-03-10,13.369,13.664,13.271,13.625,2331199,0
2017-03-13,13.527,13.654,13.242,13.34,2132644,0
2017-03-14,13.35,13.546,13.222,13.477,2112988,0
2017-03-15,13.527,13.64,13.36,13.546,2248750,0
2017-03-16,13.683,13.934,13.625,13.851,1708516,0
2017-03-17,13.977,14.047,13.757,13.987,3440324,0
2017-03-20,13.977,14.022,13.743,13.781,1412324,0
2017-03-21,13.841,13.87,13.046,13.31,2685837,0
2017-03-22,13.291,13.673,13.046,13.644,2920134,0
2017-03-23,13.683,13.959,13.605,13.733,2775238,0
2017-03-24,13.753,13.899,13.605,13.811,1637518,0
2017-03-27,13.644,13.959,13.497,13.713,2861413,0
2017-03-28,13.644,13.836,13.585,13.781,1896738,0
2017-03-29,13.753,14.331,13.703,14.145,2434847,0
2017-03-30,14.057,14.302,14.032,14.213,2341959,0
2017-03-31,14.213,14.263,13.929,13.939,1446639,0
2017-04-03,13.939,13.977,13.507,13.585,1840454,0
2017-04-04,13.477,13.536,12.898,12.918,4541298,0
2017-04-05,13.036,13.046,12.574,12.624,3822733,0
2017-04-06,12.662,13.222,12.662,12.996,2953003,0
2017-04-07,12.967,13.119,12.878,12.976,2271767,0
2017-04-10,13.046,13.36,13.026,13.193,1973716,0
2017-04-11,13.193,13.315,13.055,13.271,1706898,0
2017-04-12,13.252,13.35,13.144,13.222,2441523,0
2017-04-13,13.232,13.261,12.868,12.928,2408318,0
2017-04-17,12.967,13.144,12.84,13.114,1254155,0
2017-04-18,13.104,13.261,12.967,13.242,1683160,0
2017-04-19,13.301,13.595,13.261,13.409,2218113,0
2017-04-20,13.585,14.105,13.546,14.095,3419660,0
2017-04-21,14.067,14.067,13.786,13.949,1970370,0
2017-04-24,14.165,14.165,13.585,13.595,3086263,0
2017-04-25,13.673,13.743,13.379,13.605,2199731,0
2017-04-26,13.644,14.105,13.605,13.987,3248567,0
2017-04-27,14.007,14.105,13.673,13.723,2985711,0
2017-04-28,13.693,13.693,13.507,13.565,2323680,0
2017-05-01,13.625,13.625,13.33,13.487,1932621,0
2017-05-02,13.497,13.683,13.477,13.654,2100579,0
2017-05-03,13.615,13.791,13.527,13.723,1496854,0
2017-05-04,13.743,13.841,13.252,13.271,2309059,0
2017-05-05,13.34,13.467,13.104,13.419,2612062,0
2017-05-08,13.438,13.713,13.369,13.438,1800383,0
2017-05-09,13.458,13.64,13.399,13.536,1580104,0
2017-05-10,13.527,14.115,13.458,14.095,2596491,0
2017-05-11,14.027,14.027,13.222,13.232,3900525,0
2017-05-12,13.124,13.154,12.476,12.526,3438767,0
2017-05-15,12.643,12.682,12.255,12.27,3315262,0
2017-05-16,12.231,12.544,11.877,11.956,4296069,0
2017-05-17,11.848,11.858,11.553,11.603,3690573,0
2017-05-18,11.632,11.721,11.181,11.308,3690859,0
2017-05-19,11.347,11.347,10.984,11.023,3597602,0
2017-05-22,11.043,11.346,10.935,11.229,4149518,0
2017-05-23,11.239,11.278,10.817,10.886,6699781,0
2017-05-24,8.7461,9.914,8.7461,9.659,23090452,0
2017-05-25,9.522,9.786,9.4037,9.58,11048871,0
2017-05-26,9.531,9.639,9.173,9.1976,5439951,0
2017-05-30,9.1779,9.4626,9.1583,9.2467,4771312,0
2017-05-31,9.2957,9.335,9.07,9.2859,4397459,0
2017-06-01,9.3252,9.571,9.1779,9.4329,3909318,0
2017-06-02,9.4329,9.4626,9.2221,9.2565,3232611,0
2017-06-05,9.2565,9.3448,9.1779,9.2957,3266820,0
2017-06-06,9.1976,9.227,8.962,9.0503,5468661,0
2017-06-07,9.0013,9.1976,8.8932,9.1878,3798662,0
2017-06-08,9.2695,9.314,9.116,9.1704,3571123,0
2017-06-09,9.1902,9.319,8.9922,9.2298,5789588,0
2017-06-12,9.2298,9.666,9.1704,9.2596,4611415,0
2017-06-13,9.2893,9.4576,9.1605,9.3388,4017648,0
2017-06-14,9.3289,9.3289,9.0022,9.1308,2442237,0
2017-06-15,9.0516,9.2893,8.9922,9.2199,3014549,0
2017-06-16,8.9526,9.2001,8.9327,9.1605,4225321,0
2017-06-19,9.1902,9.2496,8.8932,9.0516,2635207,0
2017-06-20,9.0516,9.0912,8.596,8.6654,3169902,0
2017-06-21,8.3782,8.6505,8.3584,8.3881,3233494,0
2017-06-22,8.4376,8.7446,8.3683,8.6753,2355767,0
2017-06-23,8.6753,8.8238,8.5861,8.7743,4496150,0
2017-06-26,8.8634,9.111,8.7842,9.0417,2342945,0
2017-06-27,9.0417,9.215,9.0219,9.1011,2099167,0
2017-06-28,9.1506,9.3487,9.0615,9.1011,2033530,0
2017-06-29,9.111,9.4675,9.111,9.319,2030984,0
2017-06-30,9.3685,9.4081,9.116,9.3289,2527340,0
2017-07-03,9.3685,9.646,9.3685,9.557,972143,0
2017-07-05,9.4576,9.537,9.2596,9.3586,2218370,0
2017-07-06,9.2992,9.3388,9.0021,9.0318,1920295,0
2017-07-07,9.0615,9.1407,8.9377,9.0615,1949317,0
2017-07-10,8.9625,9.0813,8.6356,8.6753,2992661,0
2017-07-11,8.6753,8.7248,8.4524,8.5168,3151826,0
2017-07-12,8.5762,8.6951,8.4376,8.4772,2868168,0
2017-07-13,8.5465,8.8337,8.4722,8.7941,2913567,0
2017-07-14,8.8535,8.8634,8.5564,8.596,2131362,0
2017-07-17,8.6158,8.8733,8.6158,8.7248,2290261,0
2017-07-18,8.6852,8.6951,8.5564,8.6158,25303679,0
2017-07-19,8.6158,8.6951,8.4277,8.6158,3387403,0
2017-07-20,8.6257,8.9724,8.6059,8.8436,3250200,0
2017-07-21,8.9129,8.9823,8.7347,8.8337,1501455,0
2017-07-24,8.7644,8.8535,8.4673,8.5069,2291755,0
2017-07-25,8.5861,9.012,8.5267,8.9526,2592717,0
2017-07-26,8.9724,9.0219,8.7792,8.8634,2089603,0
2017-07-27,8.903,9.2001,8.8139,9.1803,1875484,0
2017-07-28,9.1506,9.1506,8.8733,8.9625,1401441,0
2017-07-31,9.0021,9.1011,8.8436,9.0615,1447216,0
2017-08-01,9.1209,9.1803,8.8882,9.1704,1880785,0
2017-08-02,9.21,9.21,8.9228,8.9625,1483869,0
2017-08-03,8.8832,9.2001,8.8733,8.9228,1380600,0
2017-08-04,8.9327,9.2001,8.9327,9.1407,1182370,0
2017-08-07,9.1308,9.1902,9.012,9.0219,1918227,0
2017-08-08,9.1209,9.4477,9.1209,9.1605,1287333,0
2017-08-09,9.0516,9.0615,8.809,8.9129,1680088,0
2017-08-10,8.8139,8.8733,8.2692,8.2989,3214983,0
2017-08-11,8.19,8.398,8.1801,8.3286,2446999,0
2017-08-14,8.3683,8.4178,7.9721,7.982,3141210,0
2017-08-15,7.9919,7.9919,7.6651,7.675,2494763,0
2017-08-16,7.784,7.9919,7.7691,7.8632,2412946,0
2017-08-17,7.7344,8.0415,7.675,7.7939,1987516,0
2017-08-18,7.7047,7.9424,7.6453,7.7444,2836281,0
2017-08-21,7.7047,7.7245,7.4473,7.5364,3469126,0
2017-08-22,7.6255,7.7146,7.5067,7.576,3793355,0
2017-08-23,7.6651,7.8335,7.5661,7.5859,2572001,0
2017-08-24,7.7642,8.0018,7.576,7.6255,4665240,0
2017-08-25,7.6552,8.2841,7.6354,8.1009,3917039,0
2017-08-28,8.1009,8.1776,7.9424,8.0315,3962604,0
2017-08-29,7.9325,8.1207,7.7543,7.7543,5257843,0
2017-08-30,7.0016,7.7146,6.8927,7.4473,7422566,0
2017-08-31,7.3086,7.6453,7.2195,7.6057,4119616,0
2017-09-01,7.6156,8.1207,7.6156,8.0117,3944962,0
2017-09-05,8.0712,8.1009,7.7344,7.9325,2477562,0
2017-09-06,8.0018,8.19,7.9523,8.1405,3726710,0
2017-09-07,8.1702,8.1999,8.0712,8.19,2222050,0
2017-09-08,8.19,8.25,8.03,8.2,2997796,0
2017-09-11,8.21,8.32,8.09,8.17,3309759,0
2017-09-12,8.22,8.33,8.1,8.24,3299148,0
2017-09-13,8.23,8.51,8.16,8.39,2667541,0
2017-09-14,8.37,8.41,8.14,8.21,2505721,0
2017-09-15,8.23,8.36,8.14,8.31,3520377,0
2017-09-18,8.36,8.52,8.305,8.35,1831203,0
2017-09-19,8.38,8.42,8.18,8.23,2205001,0
2017-09-20,8.19,8.24,8.0588,8.22,2524721,0
2017-09-21,8.24,8.24,8.07,8.11,1882694,0
2017-09-22,8.11,8.23,8.04,8.22,2532928,0
2017-09-25,8.21,8.63,8.21,8.46,3262193,0
2017-09-26,8.54,8.62,8.33,8.61,2320661,0
2017-09-27,8.62,8.85,8.56,8.84,2296966,0
2017-09-28,8.82,8.96,8.66,8.83,2562724,0
2017-09-29,8.85,8.995,8.72,8.95,2341297,0
2017-10-02,9,9,8.72,8.92,2538667,0
2017-10-03,8.93,8.93,8.66,8.78,1760116,0
2017-10-04,8.79,8.895,8.74,8.75,2399570,0
2017-10-05,8.75,8.96,8.675,8.89,1815309,0
2017-10-06,8.84,8.9,8.71,8.77,2594758,0
2017-10-09,8.77,8.77,8.47,8.49,3389325,0
2017-10-10,8.53,8.62,8.47,8.59,1789256,0
2017-10-11,7.84,8.11,7.73,7.97,4988138,0
2017-10-12,7.89,7.89,7.39,7.4,3938460,0
2017-10-13,7.47,7.63,7.415,7.47,2466426,0
2017-10-16,7.15,7.38,7.07,7.15,2923819,0
2017-10-17,7.12,7.25,7.07,7.19,1653486,0
2017-10-18,7.25,7.55,7.25,7.4,2343110,0
2017-10-19,7.33,7.54,7.26,7.49,1237167,0
2017-10-20,7.58,8,7.57,7.9,2884392,0
2017-10-23,7.91,8.22,7.86,8.1,3217907,0
2017-10-24,8.07,8.42,8.03,8.37,2493568,0
2017-10-25,8.35,8.41,8.08,8.34,2886327,0
2017-10-26,8.35,8.429,8.19,8.33,1811767,0
2017-10-27,8.15,8.3,7.98,8.22,2196619,0
2017-10-30,8.19,8.2,7.72,7.89,2173659,0
2017-10-31,7.9,8.08,7.86,7.99,1639767,0
2017-11-01,7.99,8.02,7.59,7.81,2037378,0
2017-11-02,7.84,7.98,7.76,7.8,2463695,0
2017-11-03,7.81,7.81,7.545,7.63,2399362,0
2017-11-06,7.67,7.84,7.45,7.48,2905079,0
2017-11-07,7.5,7.5,7.21,7.37,2944955,0
2017-11-08,7.37,7.5,7.24,7.42,2615100,0
2017-11-09,7.43,7.835,7.42,7.7,4815185,0
2017-11-10,7.68,8.09,7.68,8.02,3318315,0
