Date,Open,High,Low,Close,Volume,OpenInt
2007-08-15,9.151,9.151,9.151,9.151,0,0
2007-08-16,9.151,9.858,8.7159,9.151,15950293,0
2007-08-17,9.3263,9.587,9.196,9.587,3429344,0
2007-08-20,9.98,10.024,9.675,9.849,3458715,0
2007-08-21,9.849,9.883,9.4569,9.631,2138836,0
2007-08-22,9.675,9.719,9.4569,9.675,1606365,0
2007-08-23,9.675,9.719,9.4569,9.587,1133094,0
2007-08-24,9.587,9.666,9.4569,9.613,579167,0
2007-08-27,9.657,9.657,9.4569,9.526,1263431,0
2007-08-28,9.544,9.544,9.1175,9.1606,2156047,0
2007-08-29,9.2046,9.3692,9.151,9.2391,190111,0
2007-08-30,9.3263,9.3692,9.151,9.151,452159,0
2007-08-31,9.2295,9.2912,9.151,9.1606,538322,0
2007-09-04,9.3263,9.579,9.196,9.544,436786,0
2007-09-05,9.4569,9.4569,9.2046,9.2564,244149,0
2007-09-06,9.1779,9.2391,8.7159,9.0213,564711,0
2007-09-07,8.89,8.89,8.4545,8.7595,336854,0
2007-09-10,8.8031,9.0731,8.7595,8.89,774900,0
2007-09-11,9.0637,9.2391,8.978,9.1175,968226,0
2007-09-12,9.151,9.4131,9.151,9.3088,734859,0
2007-09-13,9.3692,9.824,9.2815,9.683,900649,0
2007-09-14,9.57,9.893,9.3692,9.849,1486356,0
2007-09-17,10.006,10.006,9.3263,9.753,502642,0
2007-09-18,9.849,10.198,9.596,9.98,1292915,0
2007-09-19,10.101,10.154,9.762,10.006,801864,0
2007-09-20,10.024,10.311,9.997,10.146,1227404,0
2007-09-21,10.189,10.72,10.189,10.678,1406042,0
2007-09-24,10.799,11.069,10.633,10.808,1156040,0
2007-09-25,10.756,10.808,10.503,10.555,1222243,0
2007-09-26,10.72,11.156,10.678,10.956,1367492,0
2007-09-27,10.999,11.33,10.939,11.269,2226952,0
2007-09-28,11.314,11.591,11.113,11.244,1187018,0
2007-10-01,11.33,11.663,11.201,11.574,1022149,0
2007-10-02,11.636,11.636,10.678,11.357,1238878,0
2007-10-03,11.357,11.427,10.808,10.835,522146,0
2007-10-04,10.983,11.409,10.983,11.287,977516,0
2007-10-05,11.497,11.636,11.33,11.54,406152,0
2007-10-08,11.506,11.506,11.226,11.419,212025,0
2007-10-09,11.419,11.506,11.226,11.419,502872,0
2007-10-10,11.287,11.419,11.113,11.296,523178,0
2007-10-11,11.374,11.46,10.808,10.817,390778,0
2007-10-12,10.808,10.93,10.589,10.702,382175,0
2007-10-15,10.842,10.878,10.537,10.756,593625,0
2007-10-16,10.598,10.756,9.4648,10.633,572168,0
2007-10-17,10.765,10.878,10.452,10.537,860719,0
2007-10-18,10.617,10.756,10.372,10.669,463978,0
2007-10-19,10.633,11.069,10.398,10.46,526276,0
2007-10-22,10.215,10.555,10.024,10.46,574921,0
2007-10-23,10.589,10.702,10.512,10.564,560810,0
2007-10-24,10.564,10.678,10.46,10.625,676920,0
2007-10-25,10.669,10.72,10.546,10.617,394564,0
2007-10-26,10.633,10.808,10.633,10.799,529949,0
2007-10-29,10.85,11.069,10.712,10.808,831005,0
2007-10-30,10.756,10.964,10.729,10.887,189768,0
2007-10-31,10.895,11.33,10.808,11.069,496101,0
2007-11-01,11.113,11.113,10.72,10.992,411660,0
2007-11-02,10.895,11.113,10.46,10.589,573317,0
2007-11-05,10.633,10.765,10.242,10.328,586969,0
2007-11-06,10.233,10.52,10.233,10.424,716617,0
2007-11-07,10.442,10.46,10.006,10.048,584790,0
2007-11-08,10.048,10.346,9.378,9.824,674625,0
2007-11-09,9.762,9.762,8.5765,9.622,625635,0
2007-11-12,9.544,9.544,8.7857,8.978,666479,0
2007-11-13,8.8031,9.657,8.8031,9.4131,1157303,0
2007-11-14,9.3517,9.84,9.3517,9.596,1450932,0
2007-11-15,9.544,9.561,9.1338,9.2564,122878,0
2007-11-16,9.2391,10.171,9.2391,10.058,549337,0
2007-11-19,9.936,9.936,9.4391,9.517,751840,0
2007-11-20,9.719,9.762,9.3692,9.4131,571480,0
2007-11-21,9.1864,9.3263,8.8031,9.0034,450324,0
2007-11-23,9.151,9.2564,8.8992,9.1079,183456,0
2007-11-26,9.3263,9.3517,8.7769,8.8031,583298,0
2007-11-27,8.7508,9.2123,8.655,8.7159,407242,0
2007-11-28,8.7159,9.3361,8.7159,9.2391,259410,0
2007-11-29,9.2391,10.154,9.1692,9.683,786145,0
2007-11-30,9.762,9.831,9.3517,9.4569,209501,0
2007-12-03,9.3692,9.798,9.3692,9.544,195847,0
2007-12-04,9.4648,9.675,9.4569,9.4738,150300,0
2007-12-05,9.4648,9.805,9.4648,9.613,213401,0
2007-12-06,9.657,9.657,9.4131,9.501,297844,0
2007-12-07,9.4569,9.631,9.3966,9.526,350393,0
2007-12-10,9.649,9.649,9.151,9.3439,526104,0
2007-12-11,9.4569,9.631,9.4131,9.501,516868,0
2007-12-12,9.544,9.805,9.0637,9.2659,541077,0
2007-12-13,9.2391,9.2815,8.9077,9.0553,238415,0
2007-12-14,9.0637,9.501,8.7769,9.4391,444587,0
2007-12-17,9.3263,9.3263,8.9338,9.0213,558974,0
2007-12-18,9.0213,9.561,9.0213,9.4738,582834,0
2007-12-19,9.4926,9.587,9.0993,9.4131,587658,0
2007-12-20,9.4569,9.649,9.3263,9.579,4474219,0
2007-12-21,9.719,9.849,9.702,9.788,495419,0
2007-12-24,9.779,10.024,9.779,10.006,142978,0
2007-12-26,10.016,10.171,9.945,10.101,215374,0
2007-12-27,10.024,10.372,9.953,10.198,764838,0
2007-12-28,10.25,11.269,10.101,10.904,1582951,0
2007-12-31,10.738,11.069,10.346,10.983,1050950,0
2008-01-02,10.765,10.983,10.414,10.625,1006659,0
2008-01-03,10.589,10.904,10.476,10.702,529375,0
2008-01-04,10.72,10.799,10.398,10.589,590826,0
2008-01-07,10.633,10.913,10.46,10.72,1490037,0
2008-01-08,10.765,11.549,10.765,11.244,2410327,0
2008-01-09,11.339,12.595,11.33,12.15,4431296,0
2008-01-10,12.324,12.551,11.574,11.766,1289421,0
2008-01-11,11.811,12.123,11.591,11.845,821556,0
2008-01-14,11.888,12.638,11.888,12.099,3391941,0
2008-01-15,12.116,12.116,11.339,11.61,1737538,0
2008-01-16,11.419,11.419,9.762,11.052,2597861,0
2008-01-17,11.078,11.478,10.503,11.478,2582327,0
2008-01-18,11.549,11.897,11.33,11.845,1551886,0
2008-01-22,11.156,11.68,10.171,11.305,1210542,0
2008-01-23,10.895,10.939,10.154,10.878,1327164,0
2008-01-24,10.983,11.261,10.573,10.869,1155148,0
2008-01-25,10.983,11.322,10.878,10.947,709945,0
2008-01-28,10.817,11.836,10.773,11.817,1091649,0
2008-01-29,11.897,11.933,11.567,11.827,1428497,0
2008-01-30,11.905,12.464,11.695,11.897,1567993,0
2008-01-31,11.663,12.69,11.663,12.507,834689,0
2008-02-01,12.648,13.327,12.159,12.673,1739166,0
2008-02-04,12.63,12.63,12.177,12.246,323935,0
2008-02-05,12.202,12.228,11.253,11.314,823536,0
2008-02-06,11.314,11.391,11.017,11.078,636841,0
2008-02-07,10.887,11.147,10.46,10.964,636886,0
2008-02-08,11.034,11.549,10.939,11.244,551208,0
2008-02-11,11.33,12.35,11.253,12.169,877243,0
2008-02-12,12.36,12.421,11.897,11.941,696636,0
2008-02-13,11.914,12.211,11.757,12.116,366867,0
2008-02-14,12.473,12.473,11.985,12.099,296253,0
2008-02-15,11.941,12.238,11.723,12.116,348792,0
2008-02-19,12.421,12.778,12.202,12.263,573159,0
2008-02-20,12.341,12.516,11.6,12.445,677590,0
2008-02-21,12.507,13.118,12.507,12.943,1408854,0
2008-02-22,12.864,13.118,12.498,12.759,1225663,0
2008-02-25,12.83,12.881,12.464,12.638,426115,0
2008-02-26,12.638,13.075,12.464,12.577,839370,0
2008-02-27,12.638,12.849,12.525,12.811,810427,0
2008-02-28,12.604,13.231,12.604,13.066,2730496,0
2008-02-29,13.109,13.204,12.857,13.075,1006665,0
2008-03-03,13.179,14.112,12.987,13.728,3133696,0
2008-03-04,13.806,13.867,12.734,13.195,1136912,0
2008-03-05,13.247,13.77,13.082,13.535,989415,0
2008-03-06,13.719,13.719,12.857,13.099,1580929,0
2008-03-07,13.075,13.204,12.394,12.769,964304,0
2008-03-10,12.673,12.849,11.619,11.836,1129379,0
2008-03-11,12.368,12.542,11.924,12.542,538445,0
2008-03-12,12.445,12.516,11.836,12.202,1048005,0
2008-03-13,12.107,12.421,11.784,12.403,629348,0
2008-03-14,12.421,12.542,11.757,12.089,1174104,0
2008-03-17,11.644,11.644,10.555,11.052,1128560,0
2008-03-18,11.47,11.54,10.564,11.069,1224692,0
2008-03-19,10.869,11.043,10.016,10.512,777909,0
2008-03-20,10.46,10.756,9.4926,10.738,1555768,0
2008-03-24,10.72,11.924,10.537,11.095,888848,0
2008-03-25,11.017,11.348,11.017,11.209,303961,0
2008-03-26,11.078,11.391,10.52,10.756,696217,0
2008-03-27,11.078,11.192,9.98,10.328,1187814,0
2008-03-28,10.468,10.617,10.328,10.503,1632981,0
2008-03-31,10.589,11.427,10.546,10.738,555221,0
2008-04-01,11.009,11.009,10.293,10.328,1001779,0
2008-04-02,10.372,10.79,10.242,10.79,842376,0
2008-04-03,10.983,11.374,10.651,11.025,717995,0
2008-04-04,11.034,11.174,10.895,10.947,608768,0
2008-04-07,11.156,11.478,11.147,11.427,653462,0
2008-04-08,11.33,11.409,11.269,11.409,624740,0
2008-04-09,11.46,11.46,10.825,11.131,671412,0
2008-04-10,11.061,11.33,10.983,11.216,459968,0
2008-04-11,11.244,11.278,10.895,11.131,615873,0
2008-04-14,11.147,11.766,11.017,11.46,446917,0
2008-04-15,11.54,12.028,11.391,11.888,658136,0
2008-04-16,12.116,12.864,12.037,12.673,1669455,0
2008-04-17,12.535,12.926,12.412,12.9,1459896,0
2008-04-18,13.091,13.091,11.958,11.985,464766,0
2008-04-21,11.784,12.141,11.776,12.131,282431,0
2008-04-22,12.15,12.15,11.591,11.714,493543,0
2008-04-23,11.757,11.757,11.357,11.427,212968,0
2008-04-24,11.33,11.374,10.617,10.939,1198355,0
2008-04-25,10.895,11.4,10.817,11.33,564464,0
2008-04-28,11.269,11.591,11.235,11.427,295699,0
2008-04-29,11.436,11.46,10.973,11.131,315775,0
2008-04-30,11.244,11.636,10.983,11.558,474324,0
2008-05-01,11.766,12.062,11.549,11.6,576602,0
2008-05-02,11.757,11.766,11.514,11.671,1207711,0
2008-05-05,11.723,11.723,11.488,11.6,298494,0
2008-05-06,11.506,11.784,11.253,11.723,376167,0
2008-05-07,11.723,11.897,11.419,11.53,526848,0
2008-05-08,11.549,11.723,11.452,11.583,215522,0
2008-05-09,11.628,11.689,11.436,11.514,260173,0
2008-05-12,11.628,11.958,11.427,11.933,202282,0
2008-05-13,12.019,12.019,11.653,11.863,226078,0
2008-05-14,11.811,11.827,11.374,11.419,675958,0
2008-05-15,11.591,11.714,11.506,11.644,207124,0
2008-05-16,11.811,11.985,11.723,11.845,762731,0
2008-05-19,12.009,12.22,11.619,11.644,445189,0
2008-05-20,11.47,11.817,11.419,11.741,461722,0
2008-05-21,11.628,11.741,11.47,11.54,337046,0
2008-05-22,11.567,11.757,11.357,11.497,281783,0
2008-05-23,11.591,11.591,10.72,10.895,937033,0
2008-05-27,10.895,11.025,10.494,10.702,687588,0
2008-05-28,10.702,10.85,10.171,10.476,1906284,0
2008-05-29,10.52,10.808,10.46,10.678,1136784,0
2008-05-30,10.573,10.607,10.024,10.266,1316513,0
2008-06-02,10.189,10.311,9.988,10.093,833439,0
2008-06-03,10.163,10.163,10.024,10.076,305622,0
2008-06-04,10.041,10.041,9.3692,9.945,1405675,0
2008-06-05,9.962,10.058,9.57,9.962,1211461,0
2008-06-06,10.024,10.041,9.735,10.024,1253978,0
2008-06-09,10.041,10.041,9.726,9.92,575353,0
2008-06-10,9.98,9.98,9.579,9.613,564808,0
2008-06-11,9.606,10.016,9.596,9.867,642834,0
2008-06-12,9.849,9.849,9.526,9.683,581877,0
2008-06-13,9.815,9.98,9.71,9.824,568090,0
2008-06-16,9.831,10.128,9.831,10.033,588136,0
2008-06-17,10.146,11.052,10.119,11.034,1417638,0
2008-06-18,11.095,11.253,10.512,11.192,1863535,0
2008-06-19,11.164,11.235,10.555,10.738,942763,0
2008-06-20,10.581,10.878,10.407,10.729,742502,0
2008-06-23,10.729,10.878,10.372,10.598,583219,0
2008-06-24,10.72,11.069,10.589,10.956,528563,0
2008-06-25,11.113,11.235,10.992,11.147,646669,0
2008-06-26,11.253,11.253,10.781,10.964,484054,0
2008-06-27,10.842,11.235,10.842,11.009,826987,0
2008-06-30,10.983,11.201,10.973,11.025,608589,0
2008-07-01,11.025,11.784,11.009,11.757,1754384,0
2008-07-02,11.958,12.169,11.766,11.985,1246048,0
2008-07-03,11.976,12.193,11.888,12.193,658572,0
2008-07-07,12.046,12.141,11.069,11.216,1086504,0
2008-07-08,11.305,11.33,10.983,11.061,708807,0
2008-07-09,11.209,11.436,11.174,11.261,532089,0
2008-07-10,11.122,11.409,11.025,11.305,492948,0
2008-07-11,11.33,11.836,11.216,11.54,865858,0
2008-07-14,11.817,11.966,11.61,11.723,415827,0
2008-07-15,11.714,11.863,11.296,11.46,1325021,0
2008-07-16,11.591,11.591,11.209,11.427,966581,0
2008-07-17,11.46,11.583,11.139,11.209,922233,0
2008-07-18,10.947,11.201,10.947,11.131,392689,0
2008-07-21,11.269,11.522,10.956,11.287,621842,0
2008-07-22,11.305,11.549,11.147,11.348,670719,0
2008-07-23,11.253,11.427,11.253,11.287,957707,0
2008-07-24,11.4,11.766,11.296,11.567,902951,0
2008-07-25,11.723,12.116,11.68,11.723,904448,0
2008-07-28,11.854,12.123,11.644,11.723,384312,0
2008-07-29,11.854,11.933,11.514,11.689,354509,0
2008-07-30,11.811,12.159,11.733,12.028,555184,0
2008-07-31,12.107,12.107,11.253,11.427,628038,0
2008-08-01,11.591,11.741,11.069,11.619,725631,0
2008-08-04,11.445,11.836,11.061,11.122,820838,0
2008-08-05,10.973,11.164,10.346,10.381,1116591,0
2008-08-06,10.39,10.678,10.285,10.512,970084,0
2008-08-07,10.625,11.017,10.546,10.92,1074719,0
2008-08-08,11.025,11.025,10.52,10.573,429269,0
2008-08-11,10.625,10.712,10.189,10.276,656029,0
2008-08-12,10.311,10.617,10.154,10.276,441307,0
2008-08-13,10.346,10.484,10.328,10.414,284641,0
2008-08-14,10.529,10.695,10.452,10.607,462818,0
2008-08-15,10.729,10.729,10.048,10.128,816472,0
2008-08-18,10.033,10.651,10.033,10.311,362166,0
2008-08-19,10.39,10.633,10.242,10.529,421049,0
2008-08-20,10.617,10.695,10.442,10.659,364937,0
2008-08-21,10.729,10.835,10.642,10.712,405007,0
2008-08-22,10.617,10.799,10.546,10.564,219855,0
2008-08-25,10.686,10.686,10.363,10.512,284623,0
2008-08-26,10.633,10.756,10.46,10.503,282981,0
2008-08-27,10.52,10.825,10.468,10.555,274806,0
2008-08-28,10.407,10.702,10.171,10.625,450497,0
2008-08-29,10.537,10.589,10.355,10.442,222877,0
2008-09-02,10.363,10.424,9.805,9.876,452576,0
2008-09-03,9.815,9.876,9.579,9.666,349542,0
2008-09-04,9.606,9.649,8.9695,9.0818,572891,0
2008-09-05,8.9515,9.0731,8.6027,8.89,795872,0
2008-09-08,8.9162,9.2391,8.4545,8.5154,514637,0
2008-09-09,8.4022,8.5765,7.2429,7.4608,1083135,0
2008-09-10,7.3387,7.6004,6.1187,6.9902,3166759,0
2008-09-11,6.868,7.121,6.694,7.1036,1521022,0
2008-09-12,6.999,7.5742,6.999,7.2081,1717090,0
2008-09-15,6.9465,7.121,6.7898,6.9816,1321902,0
2008-09-16,6.8072,7.0426,6.7549,6.9816,584888,0
2008-09-17,6.9816,7.3041,6.4934,6.5284,1719505,0
2008-09-18,6.4585,6.8158,6.4062,6.7461,1325724,0
2008-09-19,7.1123,8.8031,6.964,8.6725,1728181,0
2008-09-22,8.498,8.498,7.2081,7.2168,760108,0
2008-09-23,7.3215,7.3215,6.5369,6.6676,1005909,0
2008-09-24,6.842,6.9118,6.4236,6.694,806862,0
2008-09-25,6.685,6.8856,6.5543,6.72,235308,0
2008-09-26,6.4062,7.6525,6.3539,7.0772,901641,0
2008-09-29,7.147,8.2801,6.4236,8.2801,2333010,0
2008-09-30,7.853,7.9141,6.9379,6.9553,630590,0
2008-10-01,6.9553,7.3475,6.8595,7.2516,390368,0
2008-10-02,7.365,7.365,6.3977,6.4759,529900,0
2008-10-03,6.6764,6.6764,6.101,6.101,1000411,0
2008-10-06,6.0925,6.0925,4.4626,4.7851,1042335,0
2008-10-07,4.8809,5.0116,4.079,4.1402,653679,0
2008-10-08,3.5038,4.6194,3.5038,4.4103,1783904,0
2008-10-09,4.3928,4.576,3.7741,3.7741,1067087,0
2008-10-10,3.4952,3.6868,3.0505,3.2423,1553672,0
2008-10-13,3.5038,4.201,3.2512,3.3992,2596213,0
2008-10-14,3.5299,3.5822,3.0505,3.2162,2980479,0
2008-10-15,3.2162,3.2248,2.9984,3.0505,637806,0
2008-10-16,2.9634,3.0157,2.7369,2.789,915696,0
2008-10-17,2.6669,2.9285,2.6234,2.6324,1530203,0
2008-10-20,2.789,3.1901,2.7717,3.1203,1821934,0
2008-10-21,3.1551,3.1551,2.7979,2.7979,690423,0
2008-10-22,2.6409,2.7107,1.7694,1.8392,1782754,0
2008-10-23,2.0048,2.2923,1.9175,2.2923,779363,0
2008-10-24,2.1353,2.2487,1.9523,2.1616,805294,0
2008-10-27,2.0482,2.179,1.8042,1.8303,374095,0
2008-10-28,1.8303,2.2836,1.8303,2.2227,1067297,0
2008-10-29,2.3098,2.4406,2.1964,2.3272,492566,0
2008-10-30,2.2923,2.5364,2.2923,2.4841,450219,0
2008-10-31,2.5712,2.6061,2.2836,2.3358,361833,0
2008-11-03,2.2573,2.6234,2.2573,2.5974,628272,0
2008-11-04,2.7194,3.0942,2.5974,3.042,1226295,0
2008-11-05,3.0942,3.1116,2.8414,2.8762,716375,0
2008-11-06,2.7979,2.824,2.5364,2.5799,667436,0
2008-11-07,2.7019,2.7629,2.5799,2.6148,726058,0
2008-11-10,2.8327,2.9372,2.5276,2.6061,266414,0
2008-11-11,2.6148,2.6234,2.423,2.5712,380300,0
2008-11-12,2.4841,2.5712,2.1964,2.2748,635470,0
2008-11-13,2.2052,2.5712,2.1094,2.5712,465447,0
2008-11-14,2.5888,2.6234,2.3619,2.3794,235967,0
2008-11-17,2.2923,2.4666,2.2052,2.2314,220313,0
2008-11-18,2.2748,2.7805,2.2573,2.4666,623774,0
2008-11-19,2.4841,2.5103,2.179,2.2052,450180,0
2008-11-20,2.2314,2.5364,1.8303,1.9089,736816,0
2008-11-21,2.0048,2.179,1.7867,1.8913,518214,0
2008-11-24,2.1703,2.2573,1.9263,2.24,380978,0
2008-11-25,2.301,2.3968,1.9349,2.3358,303330,0
2008-11-26,2.2227,2.5015,2.179,2.5015,286433,0
2008-11-28,2.6061,2.7194,2.4145,2.6759,202959,0
2008-12-01,2.6148,2.6148,2.1964,2.2836,407417,0
2008-12-02,2.5015,2.5364,2.2748,2.449,283385,0
2008-12-03,2.4841,2.5799,2.301,2.5712,329836,0
2008-12-04,2.6409,2.6409,2.0744,2.2052,334988,0
2008-12-05,2.1529,2.301,2.0917,2.2923,318230,0
2008-12-08,2.3272,2.6495,2.3272,2.6234,451995,0
2008-12-09,2.6148,2.6669,2.3446,2.3794,544496,0
2008-12-10,2.4318,2.5188,2.2836,2.3794,230651,0
2008-12-11,2.3533,2.5276,2.301,2.3882,192438,0
2008-12-12,2.2573,2.5799,2.2227,2.5188,160121,0
2008-12-15,2.4753,2.5451,2.3446,2.4145,100907,0
2008-12-16,2.4055,2.5888,2.2836,2.5276,362020,0
2008-12-17,2.5888,2.6933,2.3968,2.6324,719336,0
2008-12-18,2.7107,2.7107,2.3794,2.4578,641590,0
2008-12-19,2.4145,3.0244,2.4145,2.6495,1179605,0
2008-12-22,2.6148,2.6933,2.4841,2.4841,198394,0
2008-12-23,2.5276,2.5974,2.3968,2.4145,372643,0
2008-12-24,2.3533,2.5712,2.3533,2.4578,270720,0
2008-12-26,2.4406,2.6759,2.3794,2.6148,152186,0
2008-12-29,2.6845,3.3905,2.5276,2.9198,2373439,0
2008-12-30,3.0157,3.3207,2.8152,3.0157,3278549,0
2008-12-31,2.9896,3.1639,2.9548,3.0157,456956,0
2009-01-02,3.1726,3.1726,2.7194,3.0856,924723,0
2009-01-05,3.0942,3.1639,2.7717,2.8588,874073,0
2009-01-06,2.9285,3.2336,2.9198,3.2336,774404,0
2009-01-07,3.0942,3.2423,3.0505,3.1465,1319239,0
2009-01-08,3.1726,3.7043,3.1551,3.6346,1159225,0
2009-01-09,3.713,3.7828,3.2162,3.6432,1113005,0
2009-01-12,3.4952,3.7043,3.3294,3.5299,1084582,0
2009-01-13,3.4952,3.5212,3.0679,3.1551,716931,0
2009-01-14,3.0157,3.1377,2.8327,3.007,501307,0
2009-01-15,3.1377,3.1551,2.7281,2.8849,569632,0
2009-01-16,2.8849,3.1116,2.8762,2.9721,465825,0
2009-01-20,3.0157,3.0942,2.7019,2.7369,510008,0
2009-01-21,2.7629,2.9198,2.5799,2.8937,996845,0
2009-01-22,2.7019,2.7979,2.6234,2.6759,314750,0
2009-01-23,2.6061,2.6583,2.5015,2.5537,573612,0
2009-01-26,2.5712,2.7107,2.5712,2.7107,217214,0
2009-01-27,2.6759,2.7542,2.5712,2.6148,676318,0
2009-01-28,2.7194,2.9548,2.6933,2.8762,671915,0
2009-01-29,2.8502,2.946,2.7805,2.8327,287350,0
2009-01-30,2.9198,2.9634,2.7454,2.8066,1099675,0
2009-02-02,2.8327,2.8588,2.7454,2.7805,482633,0
2009-02-03,2.8414,3.0244,2.8066,2.9548,289815,0
2009-02-04,3.0157,3.0157,2.9026,2.9808,186853,0
2009-02-05,2.9984,3.1551,2.9198,3.0331,350920,0
2009-02-06,3.0768,3.3469,3.0157,3.3122,561509,0
2009-02-09,3.408,3.5127,3.2684,3.4166,854007,0
2009-02-10,3.4429,3.4429,3.0942,3.1726,786896,0
2009-02-11,3.1726,3.2859,3.1029,3.1203,352772,0
2009-02-12,3.0942,3.3992,3.0942,3.2512,516711,0
2009-02-13,3.2684,3.3382,3.1726,3.2512,367018,0
2009-02-17,3.2684,3.2684,2.946,2.9896,411977,0
2009-02-18,2.9721,3.1814,2.9111,3.0244,408319,0
2009-02-19,3.0856,3.2512,3.0331,3.1203,440040,0
2009-02-20,3.0593,3.0593,2.8937,2.9198,221667,0
2009-02-23,2.9808,2.9808,2.6409,2.6409,275645,0
2009-02-24,2.6933,2.8327,2.6234,2.8327,237371,0
2009-02-25,2.7979,3.1987,2.7281,3.1203,289522,0
2009-02-26,3.1116,3.3294,2.9984,3.042,274124,0
2009-02-27,3.042,3.1377,2.8937,2.9198,149797,0
2009-03-02,2.8327,2.9721,2.4841,2.5364,274500,0
2009-03-03,2.5625,2.6148,2.2227,2.3533,764485,0
2009-03-04,2.3446,2.4753,2.1876,2.2573,579446,0
2009-03-05,2.1876,2.2227,2.0917,2.179,476524,0
2009-03-06,2.1529,2.1876,2.0917,2.1268,292422,0
2009-03-09,2.0917,2.2138,2.0831,2.179,400048,0
2009-03-10,2.179,2.3533,2.1529,2.3098,512860,0
2009-03-11,2.3709,2.7019,2.3533,2.4753,446394,0
2009-03-12,2.5103,2.7194,2.3794,2.6324,374341,0
2009-03-13,2.7629,2.7979,2.3272,2.5276,348366,0
2009-03-16,2.5974,2.5974,2.4841,2.5103,220748,0
2009-03-17,2.4406,2.4406,2.179,2.2748,781060,0
2009-03-18,2.3358,2.4406,2.2314,2.3098,760575,0
2009-03-19,2.3446,2.4841,2.1441,2.1441,870815,0
2009-03-20,2.1529,2.2923,2.0569,2.0744,1503254,0
2009-03-23,2.0831,2.24,2.0831,2.2138,604565,0
2009-03-24,2.24,2.3184,2.0917,2.179,909150,0
2009-03-25,2.179,2.2836,1.9872,2.0744,832425,0
2009-03-26,2.0917,2.2661,2.0048,2.2052,1055987,0
2009-03-27,2.24,2.2661,2.0048,2.1353,964436,0
2009-03-30,2.0917,2.1094,1.9263,2.0657,1309475,0
2009-03-31,2.1441,2.1441,1.9786,2.1353,705383,0
2009-04-01,2.1529,2.1529,1.9263,2.0917,574883,0
2009-04-02,2.1616,2.5188,2.1268,2.4666,2120859,0
2009-04-03,2.4841,3.3992,2.449,3.0505,5386476,0
2009-04-06,3.0593,3.6346,2.9808,3.5996,4852445,0
2009-04-07,3.6084,4.5323,3.5299,4.053,7592804,0
2009-04-08,4.053,4.1663,3.4429,3.5473,3528561,0
2009-04-09,3.5909,3.8788,3.5299,3.8788,2228835,0
2009-04-13,3.8699,4.201,3.7391,4.175,3261001,0
2009-04-14,4.2273,4.2273,3.835,4.0093,1007065,0
2009-04-15,3.896,3.9482,3.4952,3.6956,2200989,0
2009-04-16,3.7914,3.7914,3.5561,3.7043,1209150,0
2009-04-17,3.6607,3.6607,2.9721,3.0505,3680500,0
2009-04-20,3.0331,3.0505,2.7542,2.946,1322717,0
2009-04-21,2.9026,2.9984,2.7107,2.8152,1787275,0
2009-04-22,2.824,3.042,2.7107,2.9372,2090346,0
2009-04-23,3.007,3.1029,2.8327,2.8675,1348471,0
2009-04-24,2.9896,2.9984,2.824,2.9026,1068929,0
2009-04-27,2.8414,2.9111,2.8327,2.8937,1257550,0
2009-04-28,2.8414,3.0679,2.824,2.9721,2093932,0
2009-04-29,3.0593,3.1726,2.9808,3.007,3134889,0
2009-04-30,3.0856,3.2248,2.9721,3.0679,1273867,0
2009-05-01,3.1029,3.3469,3.0856,3.2772,1127319,0
2009-05-04,3.3122,3.4864,3.3122,3.4776,1077513,0
2009-05-05,3.4166,3.5561,3.2248,3.3905,1029841,0
2009-05-06,3.4864,4.1402,3.4341,3.9135,4289368,0
2009-05-07,4.1226,4.1663,3.7566,4.0181,3424697,0
2009-05-08,4.0181,4.1663,3.8525,3.9223,1833737,0
2009-05-11,3.9048,4.0966,3.7914,3.9048,2870224,0
2009-05-12,4.1488,4.4364,3.7478,3.8176,2655433,0
2009-05-13,3.8436,3.8788,3.3644,3.4864,1702766,0
2009-05-14,3.5649,3.6346,3.3556,3.5737,1515409,0
2009-05-15,3.4952,3.6607,3.4601,3.5996,747560,0
2009-05-18,3.5822,3.835,3.5561,3.7741,1144329,0
2009-05-19,3.8264,4.0443,3.8088,3.9395,1407973,0
2009-05-20,4.0878,4.2447,3.9308,4.1923,1669427,0
2009-05-21,4.1052,4.1488,3.8001,3.9223,1034907,0
2009-05-22,4.0093,4.0966,3.9048,4.0443,445449,0
2009-05-26,4.0878,4.6107,3.9658,4.4712,2194298,0
2009-05-27,4.5934,4.968,4.5323,4.7764,3251967,0
2009-05-28,4.7764,4.9942,4.3319,4.5584,1574782,0
2009-05-29,4.576,4.724,4.3319,4.454,1450815,0
2009-06-01,4.6804,4.9158,4.5847,4.8722,1559258,0
2009-06-02,4.9071,5.3341,4.8374,5.2993,2448097,0
2009-06-03,5.2644,5.2644,4.4975,4.5934,2769950,0
2009-06-04,4.6368,4.8199,4.4888,4.7589,1261711,0
2009-06-05,4.8025,4.9855,4.5062,4.7066,720046,0
2009-06-08,4.8286,4.8286,4.4712,4.6629,518224,0
2009-06-09,4.724,5.0291,4.6194,4.9507,1172327,0
2009-06-10,4.968,5.2121,4.9333,5.0379,1952647,0
2009-06-11,5.1076,5.5783,5.09,5.526,2082660,0
2009-06-12,5.5173,5.9443,5.3691,5.8136,2041962,0
2009-06-15,5.7961,5.7961,5.3691,5.4301,824831,0
2009-06-16,5.4997,5.4997,5.0379,5.09,1364258,0
2009-06-17,5.2121,5.2121,4.7326,4.8634,827109,0
2009-06-18,4.8634,4.9158,4.6107,4.6718,1072176,0
2009-06-19,4.7764,5.1163,4.7503,4.9333,1159710,0
2009-06-22,4.8374,4.9855,4.698,4.698,846690,0
2009-06-23,4.6629,4.9158,4.6629,4.8286,1321028,0
2009-06-24,4.942,5.3691,4.9244,5.1512,1442176,0
2009-06-25,5.1076,5.5173,5.0291,5.4387,1356029,0
2009-06-26,5.491,5.5173,4.8984,4.942,2669084,0
2009-06-29,4.9507,5.125,4.4015,4.6804,7110251,0
2009-06-30,4.7066,4.8199,4.4015,4.5148,2945223,0
2009-07-01,4.5323,4.7676,4.5323,4.6629,1238619,0
2009-07-02,4.454,4.7676,4.454,4.576,1317795,0
2009-07-06,4.6194,4.6194,4.3231,4.4277,1239801,0
2009-07-07,4.4103,4.4975,4.358,4.4189,903167,0
2009-07-08,4.3668,4.454,4.0704,4.2533,1344196,0
2009-07-09,4.358,4.3668,4.201,4.236,507105,0
2009-07-10,4.236,4.3842,4.1838,4.3405,988641,0
2009-07-13,4.48,4.5062,4.1923,4.358,1028613,0
2009-07-14,4.358,4.6545,4.3231,4.5236,1146598,0
2009-07-15,4.6368,4.9071,4.541,4.8111,1746883,0
2009-07-16,4.7764,4.8809,4.6194,4.7326,726612,0
2009-07-17,4.7851,4.7851,4.5847,4.6718,633490,0
2009-07-20,4.7503,5.0029,4.7503,4.9071,1549760,0
2009-07-21,5.0553,5.186,4.9942,5.1163,1685451,0
2009-07-22,5.0116,5.2644,5.0116,5.2295,776000,0
2009-07-23,5.2471,5.5521,5.1424,5.4562,1480724,0
2009-07-24,5.2993,5.5432,5.2471,5.4562,685050,0
2009-07-27,5.3777,5.5521,5.2471,5.5347,641710,0
2009-07-28,5.526,5.526,5.3429,5.5086,512000,0
2009-07-29,5.3777,5.491,5.2471,5.2993,463496,0
2009-07-30,5.3691,5.7351,5.3255,5.6568,1615057,0
2009-07-31,5.7526,5.9269,5.6306,5.8572,1051728,0
2009-08-03,5.8919,6.2494,5.8919,6.2058,1599785,0
2009-08-04,6.0838,6.598,6.0838,6.319,1915682,0
2009-08-05,6.1883,6.3279,5.9094,6.2494,870867,0
2009-08-06,6.3364,6.5369,6.2319,6.3977,1344182,0
2009-08-07,6.5369,6.8246,6.5022,6.7636,1705850,0
2009-08-10,6.9727,6.9727,6.6415,6.781,1445238,0
2009-08-11,6.7722,6.7722,6.3453,6.4499,1416981,0
2009-08-12,6.4412,6.6154,6.1883,6.5196,1051761,0
2009-08-13,6.6241,6.9902,6.5805,6.903,2661596,0
2009-08-14,7.0686,7.1907,6.685,6.8333,2140514,0
2009-08-17,6.4148,6.4671,6.101,6.4324,2011253,0
2009-08-18,6.4499,6.6764,6.3625,6.6067,1061170,0
2009-08-19,6.4759,6.9379,6.3279,6.9118,1160369,0
2009-08-20,6.999,7.0165,6.7375,6.8072,991114,0
2009-08-21,7.2516,7.2516,6.9553,6.964,3637679,0
2009-08-24,7.1036,7.2081,6.9727,7.1296,1617769,0
2009-08-25,7.2256,7.391,7.086,7.1557,1029883,0
2009-08-26,7.1036,7.1994,7.0076,7.0686,533731,0
2009-08-27,7.06,7.0772,6.8595,7.0686,1302823,0
2009-08-28,7.121,7.4345,7.086,7.3475,1263400,0
2009-08-31,7.3301,7.3301,6.9902,7.121,1185694,0
2009-09-01,7.0512,7.182,6.6676,6.7114,1492785,0
2009-09-02,6.7636,6.868,6.4934,6.6676,1115114,0
2009-09-03,6.685,6.9727,6.6504,6.9727,1110073,0
2009-09-04,7.0076,7.0076,6.6591,6.8595,1170201,0
2009-09-08,7.0076,7.1036,6.8768,7.0686,1306065,0
2009-09-09,7.0076,7.0772,6.8333,6.9553,1121223,0
2009-09-10,6.9727,7.2779,6.868,7.2168,1164191,0
2009-09-11,7.3127,7.4087,7.1907,7.3215,1218180,0
2009-09-14,7.1123,7.4261,7.0686,7.3825,1265656,0
2009-09-15,7.4608,7.5045,7.2779,7.3301,699184,0
2009-09-16,7.3215,7.3563,7.1907,7.2516,1278298,0
2009-09-17,7.1557,7.1994,6.9553,6.999,1433742,0
2009-09-18,7.1296,7.1646,7.025,7.1036,1434458,0
2009-09-21,7.0772,7.0772,6.8856,6.999,1059902,0
2009-09-22,7.0076,7.3215,6.9379,7.1732,1277847,0
2009-09-23,7.147,7.2168,6.903,6.9553,794868,0
2009-09-24,6.999,7.086,6.5457,6.6676,1482298,0
2009-09-25,6.6504,6.842,6.6504,6.7898,678122,0
2009-09-28,6.7986,6.9118,6.5893,6.8508,1501359,0
2009-09-29,6.8768,7.06,6.7986,6.8246,2112342,0
2009-09-30,6.9379,6.9902,6.7549,6.8856,1161100,0
2009-10-01,6.9118,6.9727,6.5631,6.6067,1452747,0
2009-10-02,6.5022,6.8158,6.1534,6.7461,2606580,0
2009-10-05,6.7287,7.0426,6.6504,6.9727,765475,0
2009-10-06,7.0772,7.1994,7.0076,7.0076,2441281,0
2009-10-07,6.9902,7.06,6.9118,6.9553,732850,0
2009-10-08,7.0165,7.0426,6.8072,6.8944,1798509,0
2009-10-09,6.8508,7.0165,6.8508,6.9727,1581872,0
2009-10-12,6.9727,7.06,6.9292,6.9816,510488,0
2009-10-13,6.9727,7.4696,6.9727,7.3475,3016412,0
2009-10-14,7.4261,7.6876,7.4087,7.5131,2703913,0
2009-10-15,7.5306,7.6266,7.4261,7.4783,1275826,0
2009-10-16,7.4696,7.4696,7.1994,7.3825,785280,0
2009-10-19,7.4522,7.5392,7.3387,7.391,701583,0
2009-10-20,7.3215,7.3475,6.8944,6.9553,2132971,0
2009-10-21,6.8595,7.2691,6.8333,7.0337,1413069,0
2009-10-22,7.025,7.1296,6.8768,7.1123,589486,0
2009-10-23,7.1296,7.2952,6.8856,6.9292,625751,0
2009-10-26,6.903,7.1036,6.5369,6.6241,1546411,0
2009-10-27,6.5893,6.6504,6.1622,6.2842,2094514,0
2009-10-28,6.1797,6.319,5.7437,5.7961,3029607,0
2009-10-29,5.8397,6.2407,5.8136,6.1797,2313842,0
2009-10-30,6.101,6.2232,5.7089,5.8046,2934950,0
2009-11-02,5.8919,6.1273,5.7701,5.9529,2458349,0
2009-11-03,5.8136,6.1797,5.7961,6.101,2339885,0
2009-11-04,6.1708,6.4324,6.1708,6.1797,2618078,0
2009-11-05,6.2928,6.5543,6.2145,6.4671,940923,0
2009-11-06,6.4412,6.7287,6.3364,6.6329,1233927,0
2009-11-09,6.7287,6.7722,6.6504,6.7026,1692442,0
2009-11-10,6.7026,6.781,6.6504,6.7549,918623,0
2009-11-11,6.8072,6.842,6.6415,6.7549,774466,0
2009-11-12,6.8333,6.8856,6.6241,6.7898,2634201,0
2009-11-13,6.8158,6.9727,6.7026,6.842,1332798,0
2009-11-16,7.025,7.1123,6.964,7.0686,2687656,0
2009-11-17,7.0948,7.1557,6.9553,7.1557,1279353,0
2009-11-18,7.0772,7.1557,6.9902,7.0948,1055985,0
2009-11-19,7.0686,7.0686,6.72,6.7986,1189075,0
2009-11-20,6.685,6.7636,6.3888,6.7549,1289425,0
2009-11-23,6.8768,6.8856,6.3888,6.4934,2027548,0
2009-11-24,6.4499,6.5196,5.9618,6.0925,5817380,0
2009-11-25,6.2667,6.694,6.197,6.5284,4452409,0
2009-11-27,6.2319,6.5107,6.2058,6.3453,1082701,0
2009-11-30,6.3888,6.4062,6.2058,6.3977,1344467,0
2009-12-01,6.7114,6.781,6.5369,6.5719,1883588,0
2009-12-02,6.7549,6.8856,6.4062,6.7898,2466732,0
2009-12-03,6.868,7.0165,6.7636,6.8768,2460721,0
2009-12-04,6.9118,7.025,6.598,6.7722,1403482,0
2009-12-07,6.8246,6.9118,6.6676,6.7461,1194246,0
2009-12-08,6.6241,6.7114,6.4324,6.6067,2015966,0
2009-12-09,6.6329,6.6329,6.2319,6.4671,2060446,0
2009-12-10,6.5805,6.6676,6.3713,6.6329,1235394,0
2009-12-11,6.6241,6.7986,6.4934,6.685,1295955,0
2009-12-14,6.7114,6.8856,6.6415,6.8246,1152439,0
2009-12-15,6.8856,6.9727,6.6504,6.7114,1836948,0
2009-12-16,6.7722,7.1296,6.7461,6.9902,2684243,0
2009-12-17,6.8595,7.0512,6.5022,6.5631,2392734,0
2009-12-18,6.685,6.685,6.4062,6.4412,1832161,0
2009-12-21,6.5369,6.6067,6.3625,6.4934,2156805,0
2009-12-22,6.5543,6.5543,6.3279,6.4148,1676481,0
2009-12-23,6.4671,6.8768,6.4671,6.868,2787263,0
2009-12-24,6.868,6.9816,6.8072,6.964,808903,0
2009-12-28,7.025,7.4261,7.025,7.3999,4433339,0
2009-12-29,7.7484,7.8182,7.4869,7.5742,3742114,0
2009-12-30,7.5917,7.6702,7.3737,7.5653,1823041,0
2009-12-31,7.6439,7.6439,7.5566,7.583,796472,0
2010-01-04,7.6702,7.8095,7.5917,7.6612,3027134,0
2010-01-05,7.6702,7.8706,7.583,7.7922,3406319,0
2010-01-06,7.7922,8.0797,7.766,8.0535,3754890,0
2010-01-07,7.9141,7.9839,7.6266,7.7747,4908816,0
2010-01-08,7.6787,7.9403,7.6787,7.853,3578707,0
2010-01-11,8.0797,8.0797,7.8443,7.9316,3182543,0
2010-01-12,7.7834,7.9141,7.7137,7.8268,1726890,0
2010-01-13,7.853,7.9227,7.7137,7.9054,1174277,0
2010-01-14,7.9577,8.0186,7.7834,7.8792,1145666,0
2010-01-15,7.8357,7.9227,7.7137,7.7834,1671191,0
2010-01-19,7.9227,7.9227,7.5392,7.9227,1318248,0
2010-01-20,7.7747,7.8357,7.4522,7.583,1552975,0
2010-01-21,7.6439,7.6702,7.1907,7.2605,2539897,0
2010-01-22,7.147,7.3215,6.9292,7.2081,2505354,0
2010-01-25,7.2516,7.4087,7.1994,7.3563,1581415,0
2010-01-26,7.3825,7.4608,7.1123,7.147,945657,0
2010-01-27,7.1994,7.2343,6.9727,7.1123,930961,0
2010-01-28,7.1384,7.1907,6.9379,6.9465,1528311,0
2010-01-29,7.1123,7.1123,6.685,6.7986,1599249,0
2010-02-01,7.3825,7.6266,7.147,7.4958,2415147,0
2010-02-02,7.8357,7.8443,7.4869,7.6876,3634684,0
2010-02-03,7.5742,7.8792,7.5742,7.7397,5540961,0
2010-02-04,7.6876,7.7922,7.2605,7.2779,2122733,0
2010-02-05,7.2866,7.3825,6.868,7.1036,3456444,0
2010-02-08,7.2516,7.3999,7.1646,7.1732,1709902,0
2010-02-09,7.3999,7.6439,7.3301,7.4958,3560970,0
2010-02-10,7.5566,7.6004,7.2691,7.4869,2508085,0
2010-02-11,7.4087,7.5219,7.2343,7.5219,1381067,0
2010-02-12,7.4958,7.5392,7.2429,7.4345,451026,0
2010-02-16,7.5566,7.6876,7.4345,7.6787,702026,0
2010-02-17,7.7484,7.766,7.5566,7.6351,1337588,0
2010-02-18,7.6177,7.6876,7.5917,7.6266,935279,0
2010-02-19,7.5131,7.7397,7.5131,7.7311,658477,0
2010-02-22,7.8268,7.8268,7.5392,7.5742,1259831,0
2010-02-23,7.4869,7.5392,7.3215,7.5306,1866870,0
2010-02-24,7.5045,7.6004,7.4345,7.4522,811317,0
2010-02-25,7.3737,7.5917,7.1646,7.5566,2737123,0
2010-02-26,7.583,7.9839,7.3301,7.9054,2745686,0
2010-03-01,7.9227,8.0186,7.7747,7.8268,1284037,0
2010-03-02,7.888,7.9927,7.888,7.9403,1414535,0
2010-03-03,8.0099,8.193,7.8619,7.888,1600859,0
2010-03-04,7.853,8.0623,7.8268,7.8792,1219630,0
2010-03-05,7.9403,7.9839,7.8357,7.9403,1723989,0
2010-03-08,7.8443,8.3237,7.8443,8.1057,2301974,0
2010-03-09,8.2103,8.5069,8.1233,8.1756,2139852,0
2010-03-10,8.2103,8.2715,8.0099,8.1233,1052049,0
2010-03-11,8.1407,8.1407,7.8095,7.9403,2003809,0
2010-03-12,7.9403,8.193,7.9403,8.1844,2314731,0
2010-03-15,8.0535,8.193,8.0099,8.1756,804094,0
2010-03-16,8.3237,8.3325,8.1668,8.2976,2095090,0
2010-03-17,8.4196,8.5765,8.3761,8.498,5027803,0
2010-03-18,8.5678,8.6287,8.3064,8.4633,2750028,0
2010-03-19,8.4457,8.5069,8.132,8.2364,2087572,0
2010-03-22,8.0972,8.2364,7.9839,8.193,1704377,0
2010-03-23,8.2628,8.2715,8.1057,8.2364,1165888,0
2010-03-24,8.2976,8.2976,8.0186,8.0623,1538355,0
2010-03-25,8.1493,8.3499,8.0535,8.0884,1736704,0
2010-03-26,8.1145,8.2019,7.9752,8.0797,1224050,0
2010-03-29,7.9664,8.3848,7.9664,8.3325,1931328,0
2010-03-30,8.437,8.498,8.1756,8.2364,1529043,0
2010-03-31,8.2889,8.3586,8.1407,8.2191,1154254,0
2010-04-01,8.2628,8.3237,7.9752,8.0797,1375564,0
2010-04-05,8.2103,8.2976,8.0972,8.1493,1600418,0
2010-04-06,8.193,8.2364,8.0362,8.1668,2404217,0
2010-04-07,8.0884,8.3586,8.0884,8.3412,1842241,0
2010-04-08,8.1756,8.6811,8.0884,8.5242,3262513,0
2010-04-09,8.6027,8.8462,8.5328,8.6287,2346724,0
2010-04-12,8.7159,8.7945,8.594,8.7421,4208147,0
2010-04-13,8.7945,9.0119,8.7857,8.9338,5203958,0
2010-04-14,9.0477,9.2737,8.9854,9.1261,3615563,0
2010-04-15,9.1261,9.3517,9.0731,9.2564,3117680,0
2010-04-16,9.2477,9.3361,8.8292,9.0637,1695974,0
2010-04-19,8.9338,9.3439,8.9253,9.3263,2403347,0
2010-04-20,9.3439,9.554,9.3439,9.501,2220601,0
2010-04-21,9.4131,9.4738,9.2991,9.3517,1576392,0
2010-04-22,9.2295,9.3263,9.151,9.2815,951778,0
2010-04-23,9.2391,9.3966,9.196,9.378,869862,0
2010-04-26,9.3605,9.4926,9.2391,9.2564,861660,0
2010-04-27,9.3263,9.3263,8.7247,8.7421,1624580,0
2010-04-28,8.8992,8.995,8.7857,8.9515,1930570,0
2010-04-29,9.196,9.2991,9.0477,9.221,1903211,0
2010-04-30,9.2991,9.3966,9.0637,9.2564,1918838,0
2010-05-03,9.2912,9.3263,8.995,9.2737,1248513,0
2010-05-04,9.0818,9.1779,8.7595,8.8462,2545894,0
2010-05-05,8.6027,8.6985,8.1057,8.3673,4571717,0
2010-05-06,8.3761,8.4457,6.9727,7.7922,3944487,0
2010-05-07,7.6351,7.9839,7.4087,7.7137,3176543,0
2010-05-10,8.2715,8.5328,8.0972,8.2889,1141819,0
2010-05-11,8.0623,8.4107,7.9839,8.2019,1146410,0
2010-05-12,8.2103,8.4719,8.132,8.4545,956889,0
2010-05-13,8.4545,8.5242,8.2541,8.3064,914949,0
2010-05-14,8.1493,8.1493,7.7311,7.9488,1410956,0
2010-05-17,8.0362,8.0447,7.4087,7.7484,2710613,0
2010-05-18,7.7834,7.888,7.4345,7.5306,1287469,0
2010-05-19,7.4783,7.4783,7.121,7.365,2201195,0
2010-05-20,7.0686,7.0948,6.7026,6.9292,2921168,0
2010-05-21,6.6504,7.2866,6.4148,7.2866,2080905,0
2010-05-24,7.2516,7.4087,7.1646,7.2516,915019,0
2010-05-25,6.8595,7.0337,6.3977,7.0076,1789940,0
2010-05-26,7.1557,7.4783,7.1296,7.2605,1919626,0
2010-05-27,7.5219,7.7137,7.2779,7.6089,1422496,0
2010-05-28,7.6266,7.6961,7.4345,7.5219,788038,0
2010-06-01,7.4434,7.7137,7.4087,7.4261,1488690,0
2010-06-02,7.5306,7.7311,7.4958,7.7224,869858,0
2010-06-03,7.7571,7.9054,7.6787,7.9054,780126,0
2010-06-04,7.5131,7.8792,7.5131,7.6525,1068304,0
2010-06-07,7.6177,7.7834,7.4522,7.4522,816813,0
2010-06-08,7.4608,7.6702,7.4087,7.6351,945298,0
2010-06-09,7.6787,7.9927,7.6787,7.766,1197326,0
2010-06-10,8.0012,8.2103,7.8443,8.1844,933346,0
2010-06-11,8.1233,8.5416,8.1233,8.2278,1298598,0
2010-06-14,8.3761,8.4893,8.0535,8.2541,1457130,0
2010-06-15,8.4196,8.7595,8.3064,8.7595,1321844,0
2010-06-16,8.6287,8.9077,8.5852,8.8205,1432657,0
2010-06-17,8.9077,8.9162,8.5852,8.7421,1596320,0
2010-06-18,8.6811,8.8031,8.5416,8.7421,774455,0
2010-06-21,8.89,9.0034,8.5852,8.7247,1419455,0
2010-06-22,8.7857,8.8733,8.5852,8.5852,654133,0
2010-06-23,8.6811,8.7334,8.437,8.6199,1127567,0
2010-06-24,8.5678,8.6898,8.4633,8.5242,555195,0
2010-06-25,8.5765,8.9253,8.4633,8.8462,800986,0
2010-06-28,8.7508,8.8733,8.6287,8.7421,837179,0
2010-06-29,8.7072,8.7072,8.0972,8.1668,1679035,0
2010-06-30,8.1233,8.4107,8.0972,8.1407,1519756,0
2010-07-01,8.1582,8.6027,7.9927,8.5591,1764385,0
2010-07-02,8.655,8.6811,8.4633,8.5852,509920,0
2010-07-06,8.8031,8.89,8.6637,8.7421,1458058,0
2010-07-07,8.7508,8.9695,8.6898,8.9515,1273622,0
2010-07-08,9.0637,9.0637,8.6985,8.9515,765161,0
2010-07-09,8.9338,9.196,8.8462,9.1175,1202592,0
2010-07-12,9.0637,9.1779,8.9338,9.0911,697838,0
2010-07-13,9.2815,9.2815,8.9515,9.1433,969549,0
2010-07-14,9.0818,9.151,8.9695,9.0553,365485,0
2010-07-15,9.0911,9.1864,8.9695,9.0477,646047,0
2010-07-16,9.0213,9.0213,8.7421,8.7857,531743,0
2010-07-19,8.7857,8.9077,8.6287,8.864,535927,0
2010-07-20,8.7508,9.0731,8.7159,9.0297,413642,0
2010-07-21,9.1433,9.1433,9.0213,9.0731,666680,0
2010-07-22,9.1779,9.3361,9.0911,9.3263,900372,0
2010-07-23,9.3263,9.4034,9.151,9.4034,701044,0
2010-07-26,9.4222,9.4926,9.3263,9.3605,565332,0
2010-07-27,9.4738,9.631,9.2659,9.579,839398,0
2010-07-28,9.554,9.657,9.4926,9.596,800138,0
2010-07-29,9.683,9.771,9.554,9.735,522137,0
2010-07-30,9.762,9.928,9.683,9.901,1060627,0
2010-08-02,10.119,10.242,9.988,10.076,1324179,0
2010-08-03,10.11,10.11,9.71,9.744,829428,0
2010-08-04,9.753,9.901,9.554,9.683,893791,0
2010-08-05,9.649,9.858,9.631,9.831,888709,0
2010-08-06,9.744,10.024,9.657,9.805,870152,0
2010-08-09,9.91,10.024,9.815,9.92,911580,0
2010-08-10,9.771,9.92,9.692,9.815,886036,0
2010-08-11,9.57,9.631,9.151,9.4131,1528121,0
2010-08-12,9.2659,9.526,9.196,9.3692,669575,0
2010-08-13,9.3439,9.3605,8.9162,8.9338,1748029,0
2010-08-16,8.8117,9.0911,8.7334,8.995,743601,0
2010-08-17,9.1261,9.4569,9.0637,9.3361,707573,0
2010-08-18,9.221,9.221,8.8815,8.978,980390,0
2010-08-19,8.9077,9.0213,8.6637,8.8031,1384585,0
2010-08-20,8.6811,8.7595,8.6375,8.6463,1573417,0
2010-08-23,8.8031,8.9601,8.7247,8.7857,907055,0
2010-08-24,8.6985,8.8815,8.5242,8.8205,919686,0
2010-08-25,8.7421,9.2815,8.7421,9.2391,1794343,0
2010-08-26,9.3361,9.4311,9.151,9.151,940229,0
2010-08-27,9.2815,9.4131,9.196,9.3692,1099358,0
2010-08-30,9.3605,9.4391,9.1779,9.2046,741648,0
2010-08-31,9.151,9.3517,9.1261,9.1864,1392112,0
2010-09-01,9.3176,9.84,9.2815,9.587,2418008,0
2010-09-02,9.719,9.883,9.606,9.771,1031088,0
2010-09-03,10.033,10.033,9.719,9.753,1273028,0
2010-09-07,9.702,10.016,9.613,9.753,1578792,0
2010-09-08,9.762,9.831,9.587,9.657,737160,0
2010-09-09,9.815,9.98,9.702,9.805,1159497,0
2010-09-10,9.771,9.936,9.744,9.936,828418,0
2010-09-13,10.033,10.048,9.805,9.936,1242847,0
2010-09-14,9.936,10.024,9.831,9.92,899669,0
2010-09-15,9.91,9.98,9.831,9.858,1366966,0
2010-09-16,9.849,10.024,9.798,9.971,1116310,0
2010-09-17,9.997,10.18,9.893,10.154,1134756,0
2010-09-20,10.163,10.198,9.971,10.171,582643,0
2010-09-21,10.138,10.18,9.849,10.171,1058839,0
2010-09-22,10.101,10.414,10.048,10.11,1013607,0
2010-09-23,10.058,10.259,9.962,10.11,758806,0
2010-09-24,10.224,10.633,10.224,10.468,2382643,0
2010-09-27,10.52,10.52,10.224,10.259,1246395,0
2010-09-28,10.233,10.293,9.98,10.101,938970,0
2010-09-29,10.101,10.171,9.92,9.98,1421086,0
2010-09-30,10.093,10.146,9.945,10.101,1640052,0
2010-10-01,10.242,10.346,10.146,10.18,725760,0
2010-10-04,10.18,10.18,9.98,10.085,523787,0
2010-10-05,10.146,10.407,10.101,10.39,714381,0
2010-10-06,10.424,10.468,10.259,10.398,1050156,0
2010-10-07,10.468,10.476,10.285,10.424,345844,0
2010-10-08,10.442,10.695,10.407,10.678,1381814,0
2010-10-11,10.695,10.895,10.678,10.781,906732,0
2010-10-12,10.695,10.808,10.529,10.808,576444,0
2010-10-13,10.904,11.322,10.895,11.244,3199115,0
2010-10-14,11.287,11.287,10.895,11.156,2113038,0
2010-10-15,11.287,11.357,11.025,11.052,673300,0
2010-10-18,11.025,11.034,10.835,10.964,576237,0
2010-10-19,10.817,10.817,10.581,10.729,970014,0
2010-10-20,10.773,11.201,10.773,10.93,1817285,0
2010-10-21,10.939,11.164,10.651,10.702,1351879,0
2010-10-22,10.765,10.904,10.678,10.712,499842,0
2010-10-25,10.913,11.122,10.895,11.069,1345601,0
2010-10-26,11.052,11.278,10.983,11.164,905848,0
2010-10-27,11.086,11.261,10.964,11.209,921070,0
2010-10-28,11.452,11.506,11.244,11.253,836512,0
2010-10-29,11.292,11.507,11.248,11.452,986879,0
2010-11-01,11.591,11.714,11.322,11.436,1042050,0
2010-11-02,11.591,11.733,11.47,11.61,980272,0
2010-11-03,11.68,11.845,11.53,11.733,1591388,0
2010-11-04,11.994,12.516,11.994,12.272,2266789,0
2010-11-05,12.299,12.332,12.028,12.116,1781104,0
2010-11-08,12.116,12.177,11.766,12.107,1541088,0
2010-11-09,12.159,12.299,12.055,12.107,1616680,0
2010-11-10,12.141,12.228,11.933,12.159,1280120,0
2010-11-11,12.107,12.177,11.733,11.897,1976131,0
2010-11-12,11.714,11.766,11.235,11.261,2132551,0
2010-11-15,11.339,11.591,11.287,11.409,965478,0
2010-11-16,11.339,11.339,10.835,10.913,1435068,0
2010-11-17,10.887,11.201,10.86,11.078,815071,0
2010-11-18,11.296,11.567,11.287,11.452,1144687,0
2010-11-19,11.427,11.427,11.122,11.33,799568,0
2010-11-22,11.314,11.314,10.72,11.095,2527845,0
2010-11-23,10.939,10.939,10.589,10.702,1351221,0
2010-11-24,10.895,11.183,10.878,11.069,1469685,0
2010-11-26,10.939,11.052,10.85,10.93,671962,0
2010-11-29,10.79,10.964,10.678,10.85,1369952,0
2010-11-30,10.738,11.253,10.729,11.122,1975020,0
2010-12-01,11.409,11.68,11.4,11.419,1417530,0
2010-12-02,11.436,11.793,11.419,11.714,1548416,0
2010-12-03,11.653,11.914,11.452,11.888,1064817,0
2010-12-06,11.924,11.933,11.705,11.827,769762,0
2010-12-07,11.95,12.436,11.924,12.019,1881739,0
2010-12-08,12.002,12.071,11.776,11.836,629350,0
2010-12-09,11.933,12.009,11.305,11.348,5035806,0
2010-12-10,11.419,11.506,11.269,11.314,2249577,0
2010-12-13,11.391,11.47,11.174,11.339,1783985,0
2010-12-14,11.366,11.366,10.947,11.174,3278269,0
2010-12-15,11.052,11.226,10.964,11.069,1418096,0
2010-12-16,11.104,11.139,10.85,10.939,953257,0
2010-12-17,10.956,11.164,10.869,11.164,1242676,0
2010-12-20,11.147,11.278,11.069,11.104,963999,0
2010-12-21,11.253,11.383,11.209,11.357,824914,0
2010-12-22,11.409,11.6,11.374,11.514,1141581,0
2010-12-23,11.488,11.619,11.445,11.514,453935,0
2010-12-27,11.506,11.6,11.427,11.591,401115,0
2010-12-28,11.628,11.714,11.522,11.583,415159,0
2010-12-29,11.723,12.123,11.619,12.046,1225281,0
2010-12-30,12.099,12.116,11.914,11.958,1195105,0
2010-12-31,11.874,11.998,11.765,11.874,361711,0
2011-01-03,12.062,12.193,12.037,12.08,925260,0
2011-01-04,12.193,12.716,12.159,12.7,2552559,0
2011-01-05,12.638,12.69,12.28,12.507,1854728,0
2011-01-06,12.551,12.551,12.089,12.254,1121431,0
2011-01-07,12.28,12.35,12.055,12.332,999057,0
2011-01-10,12.332,12.464,12.28,12.341,935558,0
2011-01-11,12.489,12.743,12.394,12.655,1968475,0
2011-01-12,12.811,12.849,12.498,12.655,1070905,0
2011-01-13,12.604,12.811,12.516,12.595,1563269,0
2011-01-14,12.595,12.648,12.403,12.507,753808,0
2011-01-18,12.577,12.63,12.421,12.489,1689244,0
2011-01-19,12.567,12.612,12.185,12.299,1161851,0
2011-01-20,12.228,12.228,11.776,11.976,1576883,0
2011-01-21,12.062,12.341,11.985,12.107,1076497,0
2011-01-24,12.046,12.141,11.776,11.811,1259034,0
2011-01-25,11.836,11.836,11.445,11.591,1739611,0
2011-01-26,11.705,11.705,11.339,11.427,2304046,0
2011-01-27,11.488,11.497,11.244,11.339,1549047,0
2011-01-28,11.488,11.567,11.209,11.235,1638515,0
2011-01-31,11.319,11.488,11.257,11.311,1138786,0
2011-02-01,11.409,12.089,11.409,12.009,1878623,0
2011-02-02,11.95,12.185,11.802,12.08,2254704,0
2011-02-03,12.141,12.177,11.872,11.985,882391,0
2011-02-04,11.976,12.002,11.567,11.705,1418096,0
2011-02-07,11.793,11.854,11.452,11.619,1202053,0
2011-02-08,11.663,11.976,11.583,11.802,1166030,0
2011-02-09,11.766,11.827,11.209,11.445,1683134,0
2011-02-10,10.983,11.086,10.52,10.669,5150094,0
2011-02-11,10.686,11.034,10.607,10.913,1553502,0
2011-02-14,10.973,11.174,10.895,11.052,1127227,0
2011-02-15,11.078,11.322,11.069,11.113,1099656,0
2011-02-16,11.201,11.261,10.999,11.216,1067765,0
2011-02-18,11.269,11.339,11.131,11.216,929008,0
2011-02-22,11.192,11.287,11.043,11.174,2121280,0
2011-02-23,11.201,11.549,11.122,11.497,3173427,0
2011-02-24,11.558,11.88,11.497,11.53,1849507,0
2011-02-25,11.68,11.776,11.445,11.671,905263,0
2011-02-28,11.671,12.019,11.619,11.994,1366502,0
2011-03-01,12.089,12.099,11.757,11.784,1071478,0
2011-03-02,11.95,12.464,11.863,12.202,2622695,0
2011-03-03,12.412,12.412,12.131,12.228,2017812,0
2011-03-04,12.211,12.228,11.88,11.924,1716416,0
2011-03-07,11.941,12.107,11.6,11.695,879726,0
2011-03-08,11.757,11.836,11.549,11.766,1085685,0
2011-03-09,11.784,11.793,11.522,11.644,907988,0
2011-03-10,11.445,11.445,11.078,11.235,1624930,0
2011-03-11,11.253,11.4,11.113,11.339,766630,0
2011-03-14,11.253,11.253,10.808,11.034,2035071,0
2011-03-15,10.617,11.366,10.476,11.201,3189055,0
2011-03-16,11.201,11.209,10.573,10.659,2872741,0
2011-03-17,10.817,10.999,10.503,10.607,2251026,0
2011-03-18,10.747,10.983,10.607,10.808,3116249,0
2011-03-21,10.956,11.069,10.825,10.999,1106073,0
2011-03-22,11.017,11.244,11.017,11.113,1158517,0
2011-03-23,11.156,11.209,10.86,11.025,1115464,0
2011-03-24,11.095,11.139,10.878,10.878,1414606,0
2011-03-25,11.009,11.278,11.009,11.201,861117,0
2011-03-28,11.296,11.314,11.122,11.183,1098228,0
2011-03-29,11.216,11.33,11.113,11.33,1377817,0
2011-03-30,11.357,11.452,11.095,11.216,1239804,0
2011-03-31,11.248,11.336,11.176,11.248,1084375,0
2011-04-01,11.339,11.583,11.296,11.47,1555139,0
2011-04-04,11.514,11.653,11.452,11.558,826962,0
2011-04-05,11.653,11.663,11.549,11.636,1292238,0
2011-04-06,11.663,11.705,11.322,11.383,2980679,0
2011-04-07,11.216,11.216,10.72,10.817,7917013,0
2011-04-08,10.747,10.765,10.39,10.442,3953100,0
2011-04-11,10.512,10.669,10.355,10.46,1863040,0
2011-04-12,10.433,10.442,9.997,10.233,2765152,0
2011-04-13,10.276,10.32,9.98,10.154,1884118,0
2011-04-14,10.101,10.573,10.016,10.52,2322260,0
2011-04-15,10.52,10.607,10.433,10.581,1560073,0
2011-04-18,10.46,10.573,10.337,10.555,1604038,0
2011-04-19,10.564,10.617,10.414,10.546,1966774,0
2011-04-20,10.617,10.765,10.484,10.581,1623289,0
2011-04-21,10.617,10.617,10.424,10.452,683207,0
2011-04-25,10.433,10.46,10.242,10.452,950710,0
2011-04-26,10.529,10.756,10.424,10.72,1950723,0
2011-04-27,10.756,10.756,10.484,10.581,1406264,0
2011-04-28,10.546,10.79,10.381,10.781,1841133,0
2011-04-29,10.854,10.97,10.73,10.854,1355314,0
2011-05-02,10.869,10.973,10.747,10.79,1916308,0
2011-05-03,10.738,10.756,10.25,10.311,2681358,0
2011-05-04,10.337,10.337,10.033,10.154,2118394,0
2011-05-05,10.048,10.101,9.805,9.858,1908092,0
2011-05-06,10.067,10.259,9.997,10.048,972275,0
2011-05-09,10.146,10.242,9.824,9.971,1428969,0
2011-05-10,10.363,10.381,10.154,10.215,1689426,0
2011-05-11,10.128,10.154,9.893,10.016,1015568,0
2011-05-12,9.91,9.92,9.606,9.805,1472101,0
2011-05-13,9.805,9.805,9.4837,9.613,1420780,0
2011-05-16,9.587,9.753,9.508,9.613,2535143,0
2011-05-17,9.501,9.631,9.448,9.544,1494693,0
2011-05-18,9.561,9.606,9.4311,9.526,1347081,0
2011-05-19,9.587,9.622,9.3605,9.4391,1217859,0
2011-05-20,9.3605,9.719,9.2564,9.57,2136615,0
2011-05-23,9.378,9.4648,9.3088,9.4648,743276,0
2011-05-24,9.501,9.692,9.4391,9.649,1360734,0
2011-05-25,9.631,9.98,9.579,9.945,2127047,0
2011-05-26,9.962,10.363,9.805,10.206,3466321,0
2011-05-27,10.328,10.328,10.138,10.189,979702,0
2011-05-31,10.31,10.399,10.123,10.355,2600433,0
2011-06-01,10.372,10.484,10.224,10.39,1827271,0
2011-06-02,10.442,10.765,10.328,10.695,2017004,0
2011-06-03,10.529,10.702,10.512,10.589,1341588,0
2011-06-06,10.589,10.633,10.372,10.46,1411289,0
2011-06-07,10.529,10.825,10.476,10.712,1650421,0
2011-06-08,10.651,10.842,10.617,10.678,1869702,0
2011-06-09,10.686,10.808,10.573,10.686,1366817,0
2011-06-10,10.729,10.729,10.293,10.328,1893805,0
2011-06-13,10.337,10.695,10.293,10.537,1490836,0
2011-06-14,10.589,10.79,10.573,10.738,1278060,0
2011-06-15,10.651,10.869,10.642,10.729,2007131,0
2011-06-16,10.649,10.738,10.516,10.56,2218318,0
2011-06-17,10.633,10.973,10.381,10.964,2420898,0
2011-06-20,10.895,10.93,10.651,10.702,1498192,0
2011-06-21,10.799,10.895,10.695,10.85,933420,0
2011-06-22,10.781,10.869,10.702,10.72,837584,0
2011-06-23,10.529,10.729,10.293,10.695,919921,0
2011-06-24,10.72,10.781,10.259,10.328,1553672,0
2011-06-27,10.372,10.372,10.085,10.189,1965808,0
2011-06-28,10.198,10.546,10.058,10.529,1674506,0
2011-06-29,10.546,10.72,10.512,10.659,1415635,0
2011-06-30,10.738,10.837,10.649,10.711,1224265,0
2011-07-01,10.546,10.895,10.442,10.799,1566311,0
2011-07-05,10.747,10.956,10.678,10.799,911694,0
2011-07-06,10.738,10.792,10.542,10.57,713037,0
2011-07-07,10.625,10.712,10.555,10.573,878844,0
2011-07-08,10.46,10.712,10.276,10.651,1667034,0
2011-07-11,10.546,10.625,10.381,10.442,1095927,0
2011-07-12,10.399,10.604,10.346,10.533,1943008,0
2011-07-13,10.546,10.773,10.546,10.738,1299802,0
2011-07-14,10.79,10.835,10.607,10.678,1294746,0
2011-07-15,10.756,10.842,10.686,10.842,859753,0
2011-07-18,10.747,10.85,10.537,10.669,1069909,0
2011-07-19,10.73,10.819,10.56,10.658,661180,0
2011-07-20,10.651,10.712,10.52,10.712,868123,0
2011-07-21,10.756,11.209,10.695,11.174,1374801,0
2011-07-22,11.174,11.216,11.025,11.164,719152,0
2011-07-25,11.095,11.226,10.93,11.139,975708,0
2011-07-26,11.104,11.185,10.98,11.042,705337,0
2011-07-27,10.992,11.061,10.625,10.756,2154924,0
2011-07-28,10.766,10.81,10.614,10.702,780017,0
2011-07-29,10.551,10.792,10.408,10.748,1280312,0
2011-08-01,10.92,10.956,10.607,10.633,953524,0
2011-08-02,10.524,10.587,10.175,10.185,1188813,0
2011-08-03,10.041,10.259,9.928,10.146,1291758,0
2011-08-04,9.927,9.935,9.3293,9.3722,1412720,0
2011-08-05,9.4529,9.543,8.7569,9.4985,3183963,0
2011-08-08,9.0213,9.1079,8.193,8.2278,2368372,0
2011-08-09,8.4107,8.8205,8.2628,8.8205,2273998,0
2011-08-10,8.6199,8.9515,8.4633,8.7159,2005445,0
2011-08-11,8.7421,9.2659,8.7072,9.1606,1119641,0
2011-08-12,9.1577,9.4083,9.06,9.2573,1254925,0
2011-08-15,9.4529,10.042,9.4272,10.025,2040132,0
2011-08-16,9.846,10.087,9.704,9.935,2021150,0
2011-08-17,9.997,10.399,9.997,10.39,3534900,0
2011-08-18,10.007,10.007,9.658,9.909,1524157,0
2011-08-19,9.695,10.042,9.506,9.523,1383406,0
2011-08-22,9.827,9.855,9.4351,9.515,982096,0
2011-08-23,9.569,9.89,9.3819,9.783,893098,0
2011-08-24,9.793,9.935,9.622,9.793,799982,0
2011-08-25,9.846,9.89,9.4708,9.552,659756,0
2011-08-26,9.4529,9.846,9.3537,9.801,852918,0
2011-08-29,10.007,10.185,9.873,10.175,942177,0
2011-08-30,10.301,10.426,10.265,10.274,1716820,0
2011-08-31,10.39,10.426,10.249,10.408,1500910,0
2011-09-01,10.372,10.57,10.364,10.445,1658384,0
2011-09-02,10.445,10.478,10.212,10.265,924325,0
2011-09-06,9.944,10.06,9.596,10.034,895132,0
2011-09-07,10.265,10.265,10.05,10.221,696100,0
2011-09-08,10.221,10.416,10.149,10.31,1232876,0
2011-09-09,10.087,10.167,9.961,10.105,800456,0
2011-09-12,9.909,10.079,9.783,10.007,852966,0
2011-09-13,9.997,10.007,9.747,9.899,1130413,0
2011-09-14,9.846,10.132,9.596,9.98,1150060,0
2011-09-15,10.132,10.132,9.82,9.971,1181793,0
2011-09-16,9.944,9.997,9.855,9.953,682427,0
2011-09-19,9.65,9.846,9.506,9.793,959305,0
2011-09-20,9.82,9.918,9.606,9.783,810579,0
2011-09-21,9.738,9.774,9.0779,9.1137,990856,0
2011-09-22,8.8014,9.1855,8.6231,8.7033,1455243,0
2011-09-23,8.6141,8.9355,8.6141,8.8372,902032,0
2011-09-26,8.9355,9.1855,8.6587,9.1577,1194946,0
2011-09-27,9.4896,9.533,9.2037,9.2391,549590,0
2011-09-28,9.2747,9.3468,8.9534,8.9534,1026646,0
2011-09-29,9.105,9.1137,8.7478,8.9178,1324684,0
2011-09-30,8.5782,8.7301,8.3106,8.4533,1526672,0
2011-10-03,8.3819,8.4802,7.9892,8.1052,1006138,0
2011-10-04,7.9713,8.489,7.7213,8.489,2191399,0
2011-10-05,8.5248,8.8461,8.4177,8.5782,1395923,0
2011-10-06,8.5962,8.9808,8.4354,8.9808,1304724,0
2011-10-07,9.043,9.2835,8.8195,8.8461,1163718,0
2011-10-10,9.2113,9.3293,8.9178,9.3098,973883,0
2011-10-11,9.195,9.56,9.1233,9.56,1749225,0
2011-10-12,9.606,9.729,9.4985,9.606,954622,0
2011-10-13,9.543,9.747,9.506,9.676,1047721,0
2011-10-14,9.89,9.971,9.747,9.827,844818,0
2011-10-17,9.685,9.81,9.552,9.552,1109951,0
2011-10-18,9.596,9.971,9.578,9.909,996097,0
2011-10-19,9.927,10.445,9.899,10.355,1701426,0
2011-10-20,10.239,10.551,10.132,10.507,1340025,0
2011-10-21,10.57,10.614,10.221,10.274,1229012,0
2011-10-24,10.274,10.533,10.274,10.478,1236207,0
2011-10-25,10.497,10.524,10.05,10.175,1174036,0
2011-10-26,10.408,10.426,10.05,10.249,685163,0
2011-10-27,10.649,10.801,10.478,10.649,1106394,0
2011-10-28,10.524,10.792,10.524,10.72,1177226,0
2011-10-31,10.542,10.873,10.533,10.711,1210878,0
2011-11-01,10.221,10.695,10.221,10.478,1175035,0
2011-11-02,10.702,10.711,10.478,10.524,675082,0
2011-11-03,10.711,10.73,10.472,10.604,869052,0
2011-11-04,10.57,10.587,10.453,10.551,785343,0
2011-11-07,10.533,10.622,10.382,10.516,535759,0
2011-11-08,10.533,10.658,10.463,10.622,701151,0
2011-11-09,10.301,10.507,10.105,10.142,771645,0
2011-11-10,10.578,10.614,10.274,10.355,731144,0
2011-11-11,10.453,10.738,10.453,10.668,633534,0
2011-11-14,10.695,10.702,10.497,10.658,645823,0
2011-11-15,10.551,10.757,10.445,10.622,476641,0
2011-11-16,10.488,10.711,10.426,10.488,732416,0
2011-11-17,10.463,10.551,10.042,10.113,884099,0
2011-11-18,10.175,10.31,10.034,10.221,869418,0
2011-11-21,10.034,10.132,9.855,10.034,730636,0
2011-11-22,9.971,10.372,9.971,10.212,564879,0
2011-11-23,10.069,10.069,9.713,9.729,689566,0
2011-11-25,9.704,9.918,9.596,9.596,320739,0
2011-11-28,9.899,10.105,9.82,10.06,794537,0
2011-11-29,10.06,10.142,9.873,10.096,754522,0
2011-11-30,10.382,10.542,10.167,10.507,1464506,0
2011-12-01,10.408,10.873,10.382,10.57,1113800,0
2011-12-02,10.711,10.908,10.587,10.757,1026996,0
2011-12-05,10.935,11.22,10.837,10.935,751279,0
2011-12-06,10.899,11.06,10.622,10.828,1031977,0
2011-12-07,10.783,11.104,10.711,11.06,602423,0
2011-12-08,10.99,10.99,10.622,10.64,661065,0
2011-12-09,10.677,11.015,10.631,11.015,895388,0
2011-12-12,10.863,11.077,10.702,10.702,926807,0
2011-12-13,10.702,10.766,10.221,10.283,981248,0
2011-12-14,10.23,10.478,10.079,10.087,903515,0
2011-12-15,10.239,10.472,10.042,10.426,695018,0
2011-12-16,10.426,10.488,10.212,10.355,1479741,0
2011-12-19,10.32,10.408,9.961,9.98,1160537,0
2011-12-20,10.203,10.31,10.007,10.194,1492848,0
2011-12-21,10.167,10.185,9.997,10.149,863569,0
2011-12-22,10.042,10.123,9.793,9.846,2808891,0
2011-12-23,9.873,9.944,9.774,9.918,971728,0
2011-12-27,9.953,10.017,9.836,9.873,299810,0
2011-12-28,9.855,9.855,9.641,9.676,484929,0
2011-12-29,9.685,9.801,9.596,9.774,739852,0
2011-12-30,9.716,9.896,9.642,9.788,455872,0
2012-01-03,9.953,10.042,9.774,9.909,770545,0
2012-01-04,9.864,10.158,9.82,10.069,674884,0
2012-01-05,10.05,10.175,9.988,10.096,549047,0
2012-01-06,10.132,10.257,10.042,10.096,694519,0
2012-01-09,10.175,10.239,10.05,10.158,455662,0
2012-01-10,10.283,10.472,10.274,10.445,816246,0
2012-01-11,10.32,10.524,10.203,10.488,597812,0
2012-01-12,10.463,10.533,10.426,10.488,1017076,0
2012-01-13,10.507,10.542,10.445,10.524,1279765,0
2012-01-17,10.578,10.711,10.463,10.507,1570555,0
2012-01-18,10.516,10.908,10.516,10.883,1099648,0
2012-01-19,10.935,11.148,10.883,11.069,759841,0
2012-01-20,11.032,11.211,11.023,11.195,1212625,0
2012-01-23,11.185,11.418,11.06,11.346,885708,0
2012-01-24,11.273,11.372,11.157,11.319,554055,0
2012-01-25,11.238,11.514,11.185,11.488,608599,0
2012-01-26,11.507,11.711,11.436,11.532,1169097,0
2012-01-27,11.479,11.836,11.389,11.783,1258450,0
2012-01-30,11.47,11.685,11.364,11.623,804269,0
2012-01-31,11.654,11.698,11.453,11.462,964160,0
2012-02-01,12.051,12.229,11.827,11.989,2070602,0
2012-02-02,12.033,12.675,12.024,12.488,3067626,0
2012-02-03,12.497,12.567,12.212,12.239,1444527,0
2012-02-06,12.158,12.256,12.077,12.177,1068864,0
2012-02-07,12.121,12.471,12.051,12.381,809791,0
2012-02-08,12.452,12.623,12.381,12.534,959041,0
2012-02-09,12.605,12.613,12.461,12.497,795594,0
2012-02-10,12.31,12.542,12.239,12.488,721406,0
2012-02-13,12.596,12.631,12.505,12.613,621481,0
2012-02-14,12.542,12.738,12.534,12.613,767012,0
2012-02-15,12.657,12.863,12.567,12.667,1160072,0
2012-02-16,12.649,12.87,12.559,12.809,807389,0
2012-02-17,12.827,12.926,12.782,12.837,868609,0
2012-02-21,12.916,12.943,12.748,12.837,528117,0
2012-02-22,12.73,12.837,12.014,12.014,3530412,0
2012-02-23,12.149,12.586,11.989,12.471,3451019,0
2012-02-24,12.55,13.103,12.515,13.051,2806751,0
2012-02-27,12.988,13.255,12.782,13.193,1767049,0
2012-02-28,13.158,13.255,12.971,13.212,1203910,0
2012-02-29,13.212,13.452,13.078,13.275,2712968,0
2012-03-01,12.943,13.246,12.837,13.13,1446336,0
2012-03-02,13.103,13.246,13.095,13.167,1153784,0
2012-03-05,13.13,13.13,12.889,13.041,1098198,0
2012-03-06,12.889,12.889,12.471,12.542,1485731,0
2012-03-07,12.471,12.88,12.399,12.827,1638631,0
2012-03-08,12.863,13.069,12.702,12.702,1267576,0
2012-03-09,12.675,12.88,12.577,12.711,1119499,0
2012-03-12,12.675,12.72,12.452,12.586,669810,0
2012-03-13,12.623,13.078,12.559,12.996,1898179,0
2012-03-14,12.933,13.015,12.791,12.971,1027993,0
2012-03-15,13.005,13.381,12.962,13.318,1407540,0
2012-03-16,13.308,13.489,13.265,13.292,2013438,0
2012-03-19,13.229,13.47,13.158,13.202,971091,0
2012-03-20,13.085,13.113,12.933,13.078,1015706,0
2012-03-21,13.13,13.354,12.988,13.292,838028,0
2012-03-22,12.996,13.381,12.996,13.158,1389042,0
2012-03-23,13.122,13.237,13.078,13.193,426263,0
2012-03-26,13.364,13.489,13.265,13.489,570495,0
2012-03-27,13.444,13.648,13.416,13.479,822088,0
2012-03-28,13.479,13.479,13.113,13.275,715300,0
2012-03-29,13.167,13.327,12.943,13.283,1449445,0
2012-03-30,13.31,13.357,12.956,13.256,719234,0
2012-04-02,13.184,13.551,13.069,13.434,933811,0
2012-04-03,13.434,13.648,13.292,13.541,1217491,0
2012-04-04,13.489,13.489,13.237,13.407,659003,0
2012-04-05,13.399,13.604,13.255,13.568,760229,0
2012-04-09,13.327,13.578,13.14,13.301,1254500,0
2012-04-10,13.229,13.308,12.827,13.051,1936729,0
2012-04-11,13.167,13.184,12.943,13.085,1439444,0
2012-04-12,13.051,13.051,12.567,12.623,2337179,0
2012-04-13,12.542,12.586,12.328,12.435,1485701,0
2012-04-16,12.567,12.567,12.149,12.185,1541222,0
2012-04-17,12.274,12.567,12.264,12.471,3773350,0
2012-04-18,12.335,12.764,12.212,12.657,2169544,0
2012-04-19,12.64,12.738,12.22,12.274,1589636,0
2012-04-20,12.302,12.354,12.096,12.113,1593405,0
2012-04-23,11.961,11.97,11.639,11.846,1040086,0
2012-04-24,11.846,12.139,11.81,12.096,1462532,0
2012-04-25,12.13,12.22,12.067,12.168,1202561,0
2012-04-26,12.106,12.461,11.98,12.283,1768408,0
2012-04-27,12.202,12.461,12.177,12.302,966415,0
2012-04-30,12.31,12.382,12.101,12.355,585342,0
2012-05-01,12.319,12.567,12.319,12.372,453387,0
2012-05-02,12.247,12.319,12.087,12.22,540491,0
2012-05-03,12.177,12.229,11.953,12.106,1953223,0
2012-05-04,12.113,12.283,11.792,12.229,3600367,0
2012-05-07,12.185,12.328,12.06,12.13,1121255,0
2012-05-08,12.042,12.168,11.765,11.864,646941,0
2012-05-09,11.649,11.898,11.514,11.864,1135082,0
2012-05-10,11.89,12.149,11.881,11.953,727262,0
2012-05-11,11.846,12.067,11.846,11.936,423387,0
2012-05-14,11.783,11.817,11.507,11.561,1008013,0
2012-05-15,11.426,11.614,11.248,11.346,840857,0
2012-05-16,11.436,11.532,11.185,11.399,1205187,0
2012-05-17,11.389,11.389,10.766,10.774,800494,0
2012-05-18,10.792,10.837,10.497,10.516,748307,0
2012-05-21,10.507,10.873,10.426,10.837,716211,0
2012-05-22,10.883,10.883,10.533,10.57,813764,0
2012-05-23,10.497,10.497,10.23,10.408,941387,0
2012-05-24,10.497,10.524,10.23,10.507,607217,0
2012-05-25,10.478,10.686,10.463,10.622,664811,0
2012-05-29,10.738,10.863,10.604,10.783,780482,0
2012-05-30,10.507,10.587,10.39,10.472,983899,0
2012-05-31,10.588,11.127,10.534,10.69,947680,0
2012-06-01,10.337,10.416,10.185,10.274,1894883,0
2012-06-04,10.212,10.292,10.113,10.194,626210,0
2012-06-05,10.167,10.516,10.167,10.372,1066142,0
2012-06-06,10.516,10.702,10.426,10.524,994900,0
2012-06-07,10.649,10.748,10.265,10.32,654601,0
2012-06-08,10.274,10.435,10.167,10.372,441123,0
2012-06-11,10.57,10.57,10.06,10.079,586433,0
2012-06-12,10.158,10.31,10.123,10.283,364092,0
2012-06-13,10.239,10.658,10.239,10.426,661840,0
2012-06-14,10.426,10.792,10.416,10.56,1588751,0
2012-06-15,10.631,10.828,10.57,10.801,1240669,0
2012-06-18,10.677,11.123,10.677,11.114,1532037,0
2012-06-19,11.176,11.389,11.166,11.311,1522836,0
2012-06-20,11.283,11.381,11.06,11.204,1110863,0
2012-06-21,11.265,11.265,10.801,10.837,818955,0
2012-06-22,10.935,10.961,10.73,10.783,591081,0
2012-06-25,10.649,10.766,10.445,10.516,903590,0
2012-06-26,10.516,10.578,10.346,10.478,864713,0
2012-06-27,10.578,10.695,10.416,10.631,720978,0
2012-06-28,10.587,10.783,10.533,10.73,365376,0
2012-06-29,10.99,11.345,10.89,11.326,1037156,0
2012-07-02,11.319,11.498,11.185,11.408,1078095,0
2012-07-03,11.444,11.721,11.399,11.658,732739,0
2012-07-05,11.854,11.926,11.507,11.721,1132945,0
2012-07-06,11.552,11.639,11.418,11.479,425879,0
2012-07-09,11.444,11.507,11.311,11.346,224279,0
2012-07-10,11.399,11.488,11.114,11.141,680777,0
2012-07-11,11.114,11.176,10.935,10.952,574367,0
2012-07-12,10.917,11.141,10.766,11.06,449273,0
2012-07-13,11.069,11.488,11.069,11.47,664021,0
2012-07-16,11.498,11.854,11.372,11.444,702968,0
2012-07-17,11.453,11.708,11.363,11.608,811449,0
2012-07-18,11.608,11.899,11.555,11.781,941917,0
2012-07-19,11.792,11.827,11.452,11.623,660617,0
2012-07-20,11.542,11.801,11.514,11.755,732202,0
2012-07-23,11.561,11.692,11.283,11.301,876604,0
2012-07-24,11.309,11.326,10.89,10.981,1003690,0
2012-07-25,11.051,11.132,10.925,10.961,447253,0
2012-07-26,11.157,11.211,11.051,11.204,1251332,0
2012-07-27,11.292,11.561,11.229,11.426,2502374,0
2012-07-30,11.436,11.569,11.336,11.426,937687,0
2012-07-31,11.427,11.564,11.29,11.335,1184217,0
2012-08-01,11.408,11.47,11.204,11.381,1815706,0
2012-08-02,11.28,11.462,11.244,11.389,987969,0
2012-08-03,11.604,11.774,11.542,11.577,468800,0
2012-08-06,11.577,11.936,11.542,11.917,415099,0
2012-08-07,11.908,12.092,11.763,11.772,522827,0
2012-08-08,11.783,12.497,11.783,12.177,1203700,0
2012-08-09,12.121,12.302,12.06,12.168,2354772,0
2012-08-10,12.139,12.274,11.97,12.13,797277,0
2012-08-13,11.864,11.98,11.685,11.836,689341,0
2012-08-14,11.874,12.497,11.667,12.452,1982015,0
2012-08-15,12.319,12.577,12.149,12.354,1325875,0
2012-08-16,12.328,12.48,12.177,12.177,807876,0
2012-08-17,12.174,12.292,12.072,12.135,390702,0
2012-08-20,12.06,12.264,12.06,12.239,1830119,0
2012-08-21,12.328,12.738,12.319,12.73,1960566,0
2012-08-22,12.675,12.837,12.631,12.73,2203450,0
2012-08-23,12.738,12.782,12.586,12.657,1518106,0
2012-08-24,12.555,12.992,12.555,12.774,2572890,0
2012-08-27,12.818,12.87,12.657,12.801,1237587,0
2012-08-28,12.73,12.827,12.55,12.613,1319513,0
2012-08-29,12.647,12.647,12.292,12.355,703602,0
2012-08-30,12.31,12.484,12.255,12.428,850898,0
2012-08-31,12.529,12.655,12.401,12.436,1327529,0
2012-09-04,12.474,12.719,12.41,12.628,1566355,0
2012-09-05,12.628,13.066,12.573,13.037,3371808,0
2012-09-06,13.165,13.42,13.075,13.402,1402926,0
2012-09-07,13.256,13.512,13.256,13.465,1542204,0
2012-09-10,13.538,13.538,13.293,13.339,842496,0
2012-09-11,13.384,13.493,13.319,13.339,1775270,0
2012-09-12,13.42,13.657,13.42,13.565,1916503,0
2012-09-13,13.548,13.984,13.42,13.885,955895,0
2012-09-14,13.93,14.176,13.639,13.657,2051163,0
2012-09-17,13.684,13.821,13.447,13.456,971813,0
2012-09-18,13.657,13.703,13.548,13.647,1252409,0
2012-09-19,13.703,13.885,13.629,13.712,1455126,0
2012-09-20,13.693,13.739,13.42,13.439,3105073,0
2012-09-21,13.603,13.774,13.475,13.767,2903252,0
2012-09-24,13.774,13.784,13.594,13.676,1376566,0
2012-09-25,13.73,13.885,13.639,13.721,1655344,0
2012-09-26,13.73,14.367,13.575,14.331,3961397,0
2012-09-27,14.385,14.521,14.139,14.377,1066807,0
2012-09-28,14.413,14.512,14.122,14.44,1451866,0
2012-10-01,14.486,14.676,14.321,14.377,1364746,0
2012-10-02,14.459,14.567,14.276,14.422,1858447,0
2012-10-03,14.413,14.467,14.139,14.331,1112101,0
2012-10-04,14.385,14.541,14.302,14.486,668121,0
2012-10-05,14.613,14.63,14.404,14.44,534702,0
2012-10-08,14.349,14.449,14.221,14.394,913711,0
2012-10-09,14.341,14.44,14.194,14.312,1074401,0
2012-10-10,14.285,14.394,14.139,14.385,567107,0
2012-10-11,14.413,14.905,14.385,14.787,1497576,0
2012-10-12,14.768,14.787,14.649,14.731,1026589,0
2012-10-15,14.695,14.695,14.04,14.112,2499744,0
2012-10-16,14.04,14.176,13.767,14.168,2676928,0
2012-10-17,14.249,14.669,14.168,14.531,1211900,0
2012-10-18,14.467,14.595,14.176,14.267,2393219,0
2012-10-19,14.349,14.496,14.158,14.43,1498438,0
2012-10-22,14.385,14.595,14.367,14.576,1043315,0
2012-10-23,14.302,14.531,14.021,14.404,1300312,0
2012-10-24,14.367,14.385,14.212,14.276,629408,0
2012-10-25,14.404,14.459,14.112,14.276,631674,0
2012-10-26,14.358,14.758,14.249,14.676,1054872,0
2012-10-31,14.949,15.113,14.813,14.94,1067772,0
2012-11-01,14.895,15.396,14.895,15.105,1229406,0
2012-11-02,15.087,15.186,14.895,14.931,335647,0
2012-11-05,14.931,15.25,14.915,15.196,583629,0
2012-11-06,15.16,15.422,15.113,15.305,1801752,0
2012-11-07,15.233,15.323,15.033,15.305,2102142,0
2012-11-08,15.25,15.578,15.224,15.25,1220539,0
2012-11-09,15.314,15.525,15.233,15.406,564127,0
2012-11-12,15.377,15.477,15.167,15.342,411490,0
2012-11-13,15.196,15.461,15.186,15.314,926002,0
2012-11-14,15.295,15.342,14.978,14.995,974765,0
2012-11-15,15.014,15.132,14.885,15.023,428917,0
2012-11-16,15.014,15.142,14.915,15.014,1329324,0
2012-11-19,15.196,15.442,15.151,15.287,1011026,0
2012-11-20,15.233,15.342,15.167,15.224,754179,0
2012-11-21,15.196,15.278,15.041,15.142,1137431,0
2012-11-23,15.205,15.305,15.142,15.151,757116,0
2012-11-26,15.36,15.505,14.895,14.915,2897458,0
2012-11-27,15.268,15.287,14.649,14.685,3919776,0
2012-11-28,14.622,14.768,14.467,14.758,1942118,0
2012-11-29,14.778,14.85,14.586,14.813,974414,0
2012-11-30,14.804,14.905,14.604,14.749,1170506,0
2012-12-03,14.669,14.685,14.212,14.231,1591010,0
2012-12-04,14.258,14.285,13.857,14.04,1196342,0
2012-12-05,14.103,14.358,13.949,14.302,1016107,0
2012-12-06,14.358,14.676,14.231,14.521,978229,0
2012-12-07,14.559,14.669,14.404,14.559,485258,0
2012-12-10,14.531,14.676,14.503,14.63,608289,0
2012-12-11,14.613,14.787,14.541,14.778,710138,0
2012-12-12,14.958,15.205,14.923,15.176,926180,0
2012-12-13,15.096,15.314,15.033,15.113,925407,0
2012-12-14,15.078,15.323,15.058,15.287,921128,0
2012-12-17,15.278,15.47,15.241,15.323,818171,0
2012-12-18,15.352,15.597,15.305,15.47,1561652,0
2012-12-19,15.451,15.843,15.305,15.477,1218942,0
2012-12-20,15.669,15.787,15.422,15.477,2505398,0
2012-12-21,15.406,15.705,15.278,15.525,1773035,0
2012-12-24,15.515,15.515,15.323,15.387,163402,0
2012-12-26,15.85,16.151,15.578,15.614,1015428,0
2012-12-27,15.77,15.987,15.605,15.715,776691,0
2012-12-28,15.597,15.898,15.54,15.597,1015141,0
2012-12-31,15.55,15.824,15.477,15.761,378186,0
2013-01-02,15.942,16.169,15.906,16.125,396525,0
2013-01-03,16.125,16.316,15.997,16.016,538640,0
2013-01-04,16.079,16.343,15.906,16.216,530362,0
2013-01-07,16.208,16.516,16.042,16.36,730110,0
2013-01-08,16.351,16.452,16.016,16.088,917752,0
2013-01-09,16.169,16.262,15.97,16.016,1338733,0
2013-01-10,16.151,16.198,15.978,16.142,730582,0
2013-01-11,16.125,16.179,15.805,15.961,708219,0
2013-01-14,16.097,16.262,16.06,16.242,3157517,0
2013-01-15,16.262,16.351,16.188,16.252,2631354,0
2013-01-16,16.252,16.397,16.042,16.06,1405083,0
2013-01-17,16.142,16.223,15.978,16.134,1495720,0
2013-01-18,16.134,16.188,15.933,16.052,1164673,0
2013-01-22,16.088,16.169,15.97,16.033,1692945,0
2013-01-23,16.097,16.426,16.016,16.416,987961,0
2013-01-24,16.571,17.016,16.443,16.954,2044303,0
2013-01-25,16.925,17.189,16.925,17.144,881939,0
2013-01-28,17.043,17.353,17.007,17.199,1075774,0
2013-01-29,17.353,17.871,17.281,17.708,1436598,0
2013-01-30,17.727,18.164,17.681,17.964,1118737,0
2013-01-31,17.964,18.255,17.799,17.909,1614495,0
2013-02-01,18.154,18.255,17.99,18.027,877094,0
2013-02-04,17.846,18.055,17.827,18.027,750278,0
2013-02-05,18.036,18.583,18.009,18.564,1688965,0
2013-02-06,18.373,18.546,18.036,18.227,1704427,0
2013-02-07,18.792,19.249,18.756,19.12,2259977,0
2013-02-08,18.91,19.065,18.61,18.711,1339865,0
2013-02-11,18.711,18.765,18.408,18.527,853048,0
2013-02-12,18.473,18.564,18.227,18.299,977796,0
2013-02-13,18.364,18.428,18.164,18.347,1609313,0
2013-02-14,18.309,18.309,18.027,18.245,1386883,0
2013-02-15,18.219,18.337,18.108,18.209,1243015,0
2013-02-19,18.265,18.665,18.209,18.61,1513422,0
2013-02-20,18.592,18.702,18.183,18.19,1049126,0
2013-02-21,18.137,18.219,17.891,17.945,1565001,0
2013-02-22,18.09,18.245,17.79,18.074,1516360,0
2013-02-25,18.128,18.347,17.809,17.836,1684202,0
2013-02-26,17.881,18.027,17.727,17.871,1816293,0
2013-02-27,17.919,18.154,17.919,18.065,590586,0
2013-02-28,18.173,18.9,18.154,18.72,3387577,0
2013-03-01,18.583,18.692,18.299,18.655,1645723,0
2013-03-04,18.619,18.837,18.437,18.782,869512,0
2013-03-05,18.938,19.567,18.938,19.283,1364384,0
2013-03-06,19.311,19.456,18.965,19.219,948524,0
2013-03-07,19.229,19.229,18.737,18.802,1560970,0
2013-03-08,18.855,19.193,18.837,19.138,1400469,0
2013-03-11,19.156,19.283,18.956,19.065,868256,0
2013-03-12,19.075,19.265,18.91,19.13,962897,0
2013-03-13,19.229,19.621,19.209,19.402,1359418,0
2013-03-14,19.392,19.502,19.321,19.392,1429217,0
2013-03-15,19.321,19.357,18.811,19.056,4913607,0
2013-03-18,18.91,18.91,18.536,18.802,1807523,0
2013-03-19,18.837,19.065,18.536,18.82,1520266,0
2013-03-20,18.929,18.992,18.564,18.673,1043001,0
2013-03-21,18.619,18.665,18.146,18.299,1147703,0
2013-03-22,18.292,18.383,17.827,17.9,1289771,0
2013-03-25,17.9,18.009,17.627,17.691,929182,0
2013-03-26,17.737,17.973,17.691,17.926,1294058,0
2013-03-27,17.827,18.045,17.645,18.027,1079282,0
2013-03-28,17.973,17.981,17.381,17.754,1482634,0
2013-04-01,17.518,17.78,17.472,17.681,903936,0
2013-04-02,17.662,18.081,17.636,17.809,1338353,0
2013-04-03,17.717,17.745,17.18,17.481,1673007,0
2013-04-04,17.462,17.609,17.381,17.39,1136740,0
2013-04-05,17.281,17.79,17.172,17.772,1103415,0
2013-04-08,17.717,17.717,17.371,17.4,1341420,0
2013-04-09,17.427,17.818,17.327,17.6,1861713,0
2013-04-10,17.662,18.408,17.662,18.283,1283348,0
2013-04-11,18.219,18.227,17.662,17.763,1224325,0
2013-04-12,17.737,17.79,17.335,17.581,944978,0
2013-04-15,17.427,17.427,16.881,16.916,1010304,0
2013-04-16,17.034,17.545,16.954,17.527,1335147,0
2013-04-17,17.371,17.381,16.898,17.071,1005850,0
2013-04-18,17.063,17.572,17.026,17.435,1351473,0
2013-04-19,17.562,17.772,17.353,17.717,1132418,0
2013-04-22,17.672,17.871,17.353,17.498,1656876,0
2013-04-23,17.572,18.036,17.444,17.981,1596741,0
2013-04-24,18.09,18.711,18.027,18.546,2049203,0
2013-04-25,18.646,18.802,18.473,18.583,1280303,0
2013-04-26,18.546,18.892,18.337,18.337,1274879,0
2013-04-29,18.447,18.665,18.428,18.511,1087034,0
2013-04-30,18.539,19.08,18.428,18.893,1540079,0
2013-05-01,18.811,18.892,18.373,18.408,687040,0
2013-05-02,18.536,18.855,18.482,18.802,959954,0
2013-05-03,18.983,19.029,18.792,18.892,1065194,0
2013-05-06,18.855,18.892,18.737,18.773,723543,0
2013-05-07,18.875,19.029,18.811,18.845,803704,0
2013-05-08,18.929,18.948,18.655,18.811,846395,0
2013-05-09,18.811,18.892,18.418,18.437,1023836,0
2013-05-10,18.437,18.574,18.292,18.556,729944,0
2013-05-13,18.574,18.574,18.347,18.418,425497,0
2013-05-14,18.437,18.665,18.354,18.655,499868,0
2013-05-15,18.583,18.619,18.273,18.619,684495,0
2013-05-16,18.492,18.61,18.128,18.154,909600,0
2013-05-17,18.209,18.737,18.128,18.702,1355045,0
2013-05-20,18.72,18.892,18.564,18.728,932001,0
2013-05-21,18.811,19.375,18.765,19.075,1615825,0
2013-05-22,19.056,19.338,18.865,18.92,789010,0
2013-05-23,18.737,18.973,18.583,18.973,627953,0
2013-05-24,18.802,19.011,18.655,18.837,845232,0
2013-05-28,18.892,18.929,18.283,18.354,1055371,0
2013-05-29,18.299,18.309,17.737,17.891,1548464,0
2013-05-30,17.99,18.137,17.78,18.009,511550,0
2013-05-31,17.944,18.009,17.227,17.292,1382424,0
2013-06-03,17.353,17.444,17.063,17.153,909810,0
2013-06-04,17.172,17.363,17.09,17.299,675563,0
2013-06-05,17.299,17.417,16.925,17.007,729806,0
2013-06-06,16.771,16.862,16.134,16.27,2282173,0
2013-06-07,16.097,16.516,16.097,16.469,1020963,0
2013-06-10,16.36,16.397,15.997,16.033,961979,0
2013-06-11,15.695,15.761,15.406,15.406,1453360,0
2013-06-12,15.56,15.779,15.505,15.54,1513526,0
2013-06-13,15.495,15.906,15.387,15.77,1919305,0
2013-06-14,15.779,15.97,15.47,15.495,1157591,0
2013-06-17,15.505,15.632,15.295,15.367,819511,0
2013-06-18,15.352,15.367,15.16,15.352,1234865,0
2013-06-19,15.367,15.442,14.968,14.987,929931,0
2013-06-20,14.586,14.622,14.231,14.459,1813351,0
2013-06-21,14.749,15.068,14.066,14.158,1447742,0
2013-06-24,13.967,14.139,13.721,13.967,973706,0
2013-06-25,14.066,14.394,13.967,14.349,1398350,0
2013-06-26,14.549,14.622,14.404,14.567,1371493,0
2013-06-27,14.659,15.041,14.659,14.885,1959138,0
2013-06-28,14.731,14.868,14.604,14.713,921503,0
2013-07-01,14.758,14.832,14.559,14.604,915432,0
2013-07-02,14.63,14.685,14.212,14.358,1698445,0
2013-07-03,14.275,14.516,14.173,14.423,729927,0
2013-07-05,14.413,14.541,14.05,14.249,748177,0
2013-07-08,14.367,14.43,14.212,14.295,662960,0
2013-07-09,14.349,14.559,14.312,14.404,745333,0
2013-07-10,14.377,14.413,14.066,14.075,1383646,0
2013-07-11,14.249,14.905,14.231,14.905,1477197,0
2013-07-12,14.787,15.105,14.731,14.85,1290992,0
2013-07-15,14.868,15.105,14.778,15.014,952352,0
2013-07-16,15.023,15.049,14.586,14.64,514462,0
2013-07-17,14.731,14.964,14.713,14.87,752843,0
2013-07-18,14.905,15.058,14.768,14.931,1133697,0
2013-07-19,14.832,14.923,14.705,14.713,856559,0
2013-07-22,14.685,14.895,14.64,14.804,859791,0
2013-07-23,14.949,15.278,14.859,15.258,974467,0
2013-07-24,15.278,15.377,15.041,15.096,579289,0
2013-07-25,15.058,15.176,14.768,14.787,1042515,0
2013-07-26,14.705,14.813,14.512,14.669,651578,0
2013-07-29,14.586,14.659,14.404,14.503,480753,0
2013-07-30,14.498,14.526,14.257,14.442,605319,0
2013-07-31,14.43,14.749,14.302,14.64,753353,0
2013-08-01,14.638,14.704,14.209,14.387,1139451,0
2013-08-02,14.341,14.496,14.24,14.486,1971429,0
2013-08-05,14.385,14.496,14.231,14.331,674620,0
2013-08-06,14.387,14.387,14.014,14.098,1111091,0
2013-08-07,14.112,14.122,13.603,13.629,1573364,0
2013-08-08,13.611,13.821,13.565,13.748,1840533,0
2013-08-09,13.846,14.257,13.744,14.173,1460883,0
2013-08-12,14.24,14.321,13.902,13.922,937067,0
2013-08-13,13.828,13.95,13.557,13.557,1181819,0
2013-08-14,13.594,13.676,13.165,13.165,2044562,0
2013-08-15,13.008,13.036,12.71,12.748,1991674,0
2013-08-16,12.702,12.812,12.59,12.646,1126772,0
2013-08-19,12.646,12.683,12.394,12.449,1434971,0
2013-08-20,12.479,12.785,12.292,12.664,1517110,0
2013-08-21,12.654,12.664,12.162,12.208,927804,0
2013-08-22,12.282,12.505,12.189,12.413,1107610,0
2013-08-23,12.496,12.766,12.273,12.692,1889871,0
2013-08-26,12.73,12.757,12.432,12.459,1074655,0
2013-08-27,12.394,12.487,12.292,12.423,1016704,0
2013-08-28,12.459,12.72,12.423,12.58,1376730,0
2013-08-29,12.543,12.636,12.292,12.292,1196754,0
2013-08-30,12.347,12.599,12.337,12.459,1545459,0
2013-09-03,12.57,12.757,12.469,12.535,1511591,0
2013-09-04,12.57,12.739,12.496,12.673,1460130,0
2013-09-05,12.654,12.868,12.561,12.776,800420,0
2013-09-06,12.897,12.933,12.646,12.673,1246240,0
2013-09-09,12.766,13.12,12.739,13.008,1569611,0
2013-09-10,13.111,13.381,13.046,13.343,1108647,0
2013-09-11,13.298,13.577,13.101,13.521,1269259,0
2013-09-12,13.512,13.81,13.428,13.66,1673442,0
2013-09-13,13.66,13.884,13.567,13.82,1061667,0
2013-09-16,13.95,14.247,13.884,13.912,1356908,0
2013-09-17,13.922,13.968,13.605,13.753,1238881,0
2013-09-18,13.884,14.173,13.66,14.173,1670385,0
2013-09-19,14.219,14.266,13.736,13.977,1911882,0
2013-09-20,14.07,14.079,13.846,13.93,638523,0
2013-09-23,13.902,14.117,13.865,13.977,483084,0
2013-09-24,13.958,14.546,13.95,14.284,1384606,0
2013-09-25,14.238,14.498,14.144,14.481,1511244,0
2013-09-26,14.526,14.526,14.135,14.368,1755163,0
2013-09-27,14.294,14.321,14.043,14.182,683148,0
2013-09-30,14.154,14.312,14.051,14.312,1489366,0
2013-10-01,14.396,14.546,14.192,14.498,869627,0
2013-10-02,14.638,14.815,14.498,14.759,1315942,0
2013-10-03,14.694,14.704,14.35,14.582,882487,0
2013-10-04,14.507,14.582,14.321,14.49,1219514,0
2013-10-07,14.368,14.657,14.331,14.452,754946,0
2013-10-08,14.423,14.498,14.284,14.423,809143,0
2013-10-09,14.49,14.592,14.257,14.415,1547707,0
2013-10-10,14.572,14.592,14.192,14.331,1453602,0
2013-10-11,14.284,14.442,14.257,14.433,618938,0
2013-10-14,14.321,14.713,14.238,14.675,871084,0
2013-10-15,14.619,14.815,14.49,14.667,903918,0
2013-10-16,14.769,14.936,14.694,14.87,656151,0
2013-10-17,14.853,15.168,14.824,14.991,795730,0
2013-10-18,15.132,15.132,14.862,14.944,756009,0
2013-10-21,14.944,14.974,14.759,14.889,810830,0
2013-10-22,14.899,15.16,14.899,15.02,1340782,0
2013-10-23,15.001,15.095,14.936,14.964,1483946,0
2013-10-24,14.909,14.964,14.619,14.731,922069,0
2013-10-25,14.74,14.759,14.526,14.619,571146,0
2013-10-28,14.675,15.076,14.647,14.991,1016217,0
2013-10-29,15.039,15.142,14.889,14.964,562789,0
2013-10-30,14.954,15.02,14.796,14.87,496172,0
2013-10-31,14.862,14.936,14.638,14.675,406150,0
2013-11-01,14.619,14.694,14.406,14.619,607481,0
2013-11-04,14.713,14.862,14.628,14.806,403128,0
2013-11-05,14.619,14.731,14.378,14.628,1912081,0
2013-11-06,14.396,14.481,14.164,14.35,653939,0
2013-11-07,14.442,14.555,14.182,14.257,585937,0
2013-11-08,14.154,14.154,13.902,14.014,715755,0
2013-11-11,13.95,14.051,13.771,13.865,487923,0
2013-11-12,13.736,13.791,13.632,13.707,561515,0
2013-11-13,13.623,13.736,13.567,13.688,724522,0
2013-11-14,13.736,14.043,13.716,13.912,718896,0
2013-11-15,13.958,14.024,13.82,13.837,697654,0
2013-11-18,13.95,14.126,13.856,13.93,667490,0
2013-11-19,13.977,14.061,13.698,13.698,566952,0
2013-11-20,13.688,13.736,13.391,13.428,580768,0
2013-11-21,13.484,13.586,13.391,13.529,786886,0
2013-11-22,13.567,13.726,13.502,13.549,297570,0
2013-11-25,13.753,13.884,13.623,13.763,563504,0
2013-11-26,13.81,13.828,13.623,13.82,588682,0
2013-11-27,13.781,13.791,13.529,13.753,402633,0
2013-11-29,13.837,14.005,13.771,13.95,622342,0
2013-12-02,13.801,13.828,13.381,13.418,822916,0
2013-12-03,13.223,13.28,12.999,13.008,972420,0
2013-12-04,12.925,13.214,12.794,13.177,737087,0
2013-12-05,13.018,13.111,12.907,13.008,666463,0
2013-12-06,13.167,13.353,13.111,13.325,552797,0
2013-12-09,13.325,13.474,13.315,13.372,468155,0
2013-12-10,13.418,13.614,13.381,13.529,706554,0
2013-12-11,13.418,13.418,12.98,13.139,884146,0
2013-12-12,12.877,13.194,12.785,13.149,914799,0
2013-12-13,13.158,13.223,12.907,13.018,480555,0
2013-12-16,13.027,13.353,12.925,13.12,1368026,0
2013-12-17,13.056,13.241,12.98,13.101,823785,0
2013-12-18,13.075,13.241,12.812,13.149,917940,0
2013-12-19,12.86,12.963,12.785,12.785,545264,0
2013-12-20,12.766,12.822,12.496,12.535,2110697,0
2013-12-23,12.59,12.702,12.561,12.636,568301,0
2013-12-24,12.59,12.664,12.58,12.664,346464,0
2013-12-26,12.73,12.739,12.57,12.673,252920,0
2013-12-27,12.72,12.72,12.543,12.654,759125,0
2013-12-30,12.72,12.822,12.683,12.766,891014,0
2013-12-31,12.822,12.887,12.748,12.776,410536,0
2014-01-02,12.561,12.683,12.077,12.292,1297355,0
2014-01-03,12.328,12.394,12.123,12.282,768624,0
2014-01-06,11.947,12.217,11.919,12.077,544210,0
2014-01-07,12.171,12.217,11.985,12.059,383789,0
2014-01-08,12.011,12.011,11.743,11.798,783954,0
2014-01-09,11.825,12.097,11.78,12.087,1575388,0
2014-01-10,12.189,12.73,12.162,12.608,1390183,0
2014-01-13,12.535,12.57,12.263,12.302,1490708,0
2014-01-14,12.32,12.449,12.311,12.423,1606314,0
2014-01-15,12.432,12.496,12.282,12.479,1089554,0
2014-01-16,12.505,12.515,12.282,12.384,605135,0
2014-01-17,12.347,12.357,12.198,12.236,686905,0
2014-01-21,12.254,12.292,12.021,12.059,625927,0
2014-01-22,12.087,12.123,11.929,12.067,543863,0
2014-01-23,12.021,12.031,11.639,11.835,690477,0
2014-01-24,11.631,11.639,11.249,11.491,715879,0
2014-01-27,11.547,11.602,11.295,11.379,813868,0
2014-01-28,11.557,11.557,11.239,11.379,970401,0
2014-01-29,11.174,11.332,11.072,11.137,769099,0
2014-01-30,11.174,11.203,10.821,10.838,954397,0
2014-01-31,10.634,10.887,10.56,10.765,1816533,0
2014-02-03,10.774,10.792,10.177,10.177,1069000,0
2014-02-04,10.458,10.578,10.308,10.494,1906797,0
2014-02-05,10.532,10.634,10.449,10.578,717084,0
2014-02-06,10.634,10.989,10.616,10.969,1497862,0
2014-02-07,11.007,11.194,10.989,11.063,1474561,0
2014-02-10,10.959,11.145,10.904,11.081,1126822,0
2014-02-11,10.989,11.119,10.922,11.081,1093870,0
2014-02-12,11.081,11.174,10.847,11.053,1300996,0
2014-02-13,10.932,11.155,10.867,11.145,773148,0
2014-02-14,11.417,11.724,11.407,11.547,2209696,0
2014-02-18,11.417,11.547,10.989,11.053,1056398,0
2014-02-19,10.634,10.802,10.504,10.643,1479584,0
2014-02-20,10.792,10.969,10.699,10.913,743367,0
2014-02-21,10.942,11.266,10.887,11.174,1353206,0
2014-02-24,11.472,11.668,11.259,11.315,1898466,0
2014-02-25,11.305,11.332,11.053,11.145,937449,0
2014-02-26,11.155,11.239,11.09,11.129,773990,0
2014-02-27,11.164,11.332,11.016,11.295,894976,0
2014-02-28,11.09,11.249,10.895,10.979,903497,0
2014-03-03,10.699,10.821,10.467,10.691,1067825,0
2014-03-04,10.847,10.887,10.691,10.877,530626,0
2014-03-05,10.922,11.137,10.857,10.959,892036,0
2014-03-06,11.072,11.417,11.016,11.315,1589631,0
2014-03-07,11.23,11.426,10.904,11.016,1269645,0
2014-03-10,10.979,10.989,10.672,10.802,1044162,0
2014-03-11,10.838,10.969,10.672,10.746,1371612,0
2014-03-12,10.681,10.717,10.475,10.56,1163369,0
2014-03-13,10.504,10.587,10.244,10.327,1220411,0
2014-03-14,10.289,10.318,9.861,9.935,2086217,0
2014-03-17,9.935,10.046,9.777,9.889,977468,0
2014-03-18,9.871,10.056,9.861,9.983,586495,0
2014-03-19,9.945,10.039,9.739,9.825,1687280,0
2014-03-20,9.797,9.963,9.684,9.73,813486,0
2014-03-21,9.769,9.797,9.618,9.749,2068425,0
2014-03-24,9.787,9.973,9.704,9.908,2429375,0
2014-03-25,9.991,10.419,9.918,9.991,2965621,0
2014-03-26,10.085,10.244,9.973,10.066,1104724,0
2014-03-27,10.234,10.756,10.197,10.429,4300279,0
2014-03-28,10.41,10.57,10.364,10.494,3541646,0
2014-03-31,10.532,10.774,10.475,10.616,1585379,0
2014-04-01,10.616,10.765,10.429,10.736,1236818,0
2014-04-02,10.691,11.164,10.578,11.09,3725725,0
2014-04-03,11.09,11.164,10.887,11.024,1232897,0
2014-04-04,11.332,11.612,11.23,11.342,1522144,0
2014-04-07,11.397,11.566,11.37,11.501,938515,0
2014-04-08,11.743,11.919,11.295,11.361,1619118,0
2014-04-09,11.361,11.426,11.063,11.184,1626570,0
2014-04-10,11.342,11.694,11.239,11.323,1694470,0
2014-04-11,11.23,11.566,11.203,11.481,1095393,0
2014-04-14,11.622,11.704,11.491,11.557,1124922,0
2014-04-15,11.592,11.622,11.266,11.332,799458,0
2014-04-16,11.566,11.76,11.453,11.752,1401096,0
2014-04-17,11.734,11.854,11.612,11.78,3551896,0
2014-04-21,11.743,11.798,11.547,11.639,508857,0
2014-04-22,11.622,11.864,11.583,11.798,2350170,0
2014-04-23,11.76,11.835,11.694,11.816,1126552,0
2014-04-24,11.816,11.854,11.714,11.835,548838,0
2014-04-25,11.77,11.798,11.537,11.677,910718,0
2014-04-28,11.677,11.714,11.259,11.462,2015737,0
2014-04-29,11.537,11.659,11.37,11.407,1379203,0
2014-04-30,11.361,11.361,11.145,11.295,1593358,0
2014-05-01,11.286,11.315,11.174,11.23,385686,0
2014-05-02,11.295,11.417,11.22,11.305,1711670,0
2014-05-05,11.295,11.351,11.119,11.211,1254525,0
2014-05-06,11.239,11.436,11.184,11.351,996923,0
2014-05-07,11.387,11.436,11.194,11.407,1243780,0
2014-05-08,11.481,11.481,11.315,11.323,890795,0
2014-05-09,11.305,11.361,11.109,11.119,906050,0
2014-05-12,11.129,11.276,11.129,11.266,975427,0
2014-05-13,11.295,11.677,11.286,11.602,1312796,0
2014-05-14,11.743,12.097,11.557,11.574,1973840,0
2014-05-15,11.588,11.588,11.231,11.372,1278522,0
2014-05-16,11.4,11.701,11.39,11.485,2775818,0
2014-05-19,11.485,11.645,11.456,11.542,1327874,0
2014-05-20,11.562,11.618,11.41,11.439,522039,0
2014-05-21,11.429,11.485,11.221,11.24,546357,0
2014-05-22,11.24,11.41,11.184,11.353,657888,0
2014-05-23,11.363,11.542,11.277,11.297,445938,0
2014-05-27,11.287,11.645,11.287,11.353,937911,0
2014-05-28,11.325,11.741,11.24,11.701,1572590,0
2014-05-29,11.75,12.089,11.721,11.938,1696723,0
2014-05-30,11.89,11.966,11.618,11.787,1374884,0
2014-06-02,11.75,11.986,11.721,11.938,2467435,0
2014-06-03,11.863,11.966,11.741,11.873,1573304,0
2014-06-04,11.853,12.39,11.844,12.297,4013734,0
2014-06-05,12.363,12.363,12.183,12.212,1723982,0
2014-06-06,12.429,12.834,12.372,12.834,2475689,0
2014-06-09,12.853,13.192,12.853,13.117,2607920,0
2014-06-10,13.06,13.352,13.003,13.192,2010787,0
2014-06-11,13.248,13.342,13.155,13.182,1194646,0
2014-06-12,13.211,13.456,13.117,13.381,1159716,0
2014-06-13,13.362,13.465,13.23,13.278,1322533,0
2014-06-16,13.258,13.296,13.126,13.155,917323,0
2014-06-17,13.07,13.079,12.814,12.984,1077747,0
2014-06-18,12.984,13.097,12.664,13.097,1164068,0
2014-06-19,13.06,13.314,12.967,13.155,837235,0
2014-06-20,13.182,13.201,13.079,13.164,587842,0
2014-06-23,13.23,13.485,13.192,13.456,1501138,0
2014-06-24,13.418,13.663,13.352,13.418,1896221,0
2014-06-25,13.465,13.494,12.89,13.06,1464303,0
2014-06-26,12.984,12.984,12.579,12.767,1842022,0
2014-06-27,12.758,13.201,12.758,12.975,1471871,0
2014-06-30,12.967,13.013,12.646,12.787,1050985,0
2014-07-01,12.787,12.918,12.486,12.579,1431666,0
2014-07-02,12.533,12.542,12.221,12.513,1544385,0
2014-07-03,12.523,12.787,12.513,12.787,793421,0
2014-07-07,12.758,12.787,12.363,12.542,1026834,0
2014-07-08,12.429,12.523,12.268,12.277,1268619,0
2014-07-09,12.268,12.436,12.126,12.192,1003128,0
2014-07-10,12.165,12.183,11.9,12.061,1209427,0
2014-07-11,12.032,12.069,11.881,12.022,930130,0
2014-07-14,12.126,12.212,12.003,12.126,796127,0
2014-07-15,12.079,12.212,11.986,12.155,1148866,0
2014-07-16,12.24,12.324,12.012,12.069,743998,0
2014-07-17,11.986,12.012,11.853,11.9,776929,0
2014-07-18,12.061,12.446,12.061,12.202,1064126,0
2014-07-21,12.126,12.287,11.881,12.155,1020162,0
2014-07-22,12.192,12.315,12.022,12.174,1042728,0
2014-07-23,12.135,12.145,11.956,12.012,794999,0
2014-07-24,12.061,12.192,11.929,11.929,912711,0
2014-07-25,11.938,12.012,11.75,11.787,645915,0
2014-07-28,11.824,11.824,11.448,11.485,951029,0
2014-07-29,11.4,11.598,11.297,11.382,989585,0
2014-07-30,11.39,11.57,11.277,11.532,1166979,0
2014-07-31,11.448,11.532,11.277,11.382,941528,0
2014-08-01,11.382,11.562,11.259,11.448,1626033,0
2014-08-04,11.448,11.57,11.334,11.456,776134,0
2014-08-05,11.41,11.645,11.4,11.456,485171,0
2014-08-06,11.429,11.57,11.39,11.505,387660,0
2014-08-07,11.505,11.588,11.25,11.334,480130,0
2014-08-08,11.287,11.325,11.099,11.24,709984,0
2014-08-11,11.277,11.485,11.259,11.4,280958,0
2014-08-12,11.363,11.456,11.287,11.297,669558,0
2014-08-13,11.353,11.372,10.929,10.976,1204062,0
2014-08-14,10.948,11.136,10.883,10.996,2141558,0
2014-08-15,11.071,11.231,10.883,11.118,726657,0
2014-08-18,11.136,11.317,11.118,11.307,626979,0
2014-08-19,11.287,11.448,11.25,11.39,1627561,0
2014-08-20,11.4,11.562,11.363,11.476,1137469,0
2014-08-21,11.513,11.645,11.495,11.513,784552,0
2014-08-22,11.476,11.588,11.39,11.495,1274290,0
2014-08-25,11.608,11.806,11.466,11.787,1208201,0
2014-08-26,11.89,12.23,11.834,12.108,1760330,0
2014-08-27,12.287,13.032,12.23,12.91,3330823,0
2014-08-28,12.89,13.135,12.844,13.088,2216018,0
2014-08-29,13.305,13.702,13.268,13.673,1711958,0
2014-09-02,13.531,13.89,13.465,13.776,3423568,0
2014-09-03,13.852,13.947,13.682,13.824,1513643,0
2014-09-04,13.767,13.88,13.569,13.588,1883226,0
2014-09-05,13.551,13.551,13.381,13.447,1036841,0
2014-09-08,13.456,13.503,12.9,12.975,998868,0
2014-09-09,12.814,12.824,12.533,12.626,1746608,0
2014-09-10,12.542,12.542,12.24,12.39,1099269,0
2014-09-11,12.456,12.523,12.183,12.258,1258203,0
2014-09-12,12.012,12.032,11.692,11.844,1944835,0
2014-09-15,11.796,11.824,11.562,11.645,1570134,0
2014-09-16,11.741,12.212,11.636,11.929,1776227,0
2014-09-17,11.947,11.966,11.701,11.721,988598,0
2014-09-18,11.701,11.721,11.495,11.628,891995,0
2014-09-19,11.598,11.608,11.267,11.334,892094,0
2014-09-22,11.005,11.145,10.91,10.986,1077841,0
2014-09-23,10.939,11.136,10.655,10.712,1186862,0
2014-09-24,10.712,11.005,10.429,10.787,2298887,0
2014-09-25,10.731,10.75,10.268,10.335,1337106,0
2014-09-26,10.382,10.76,10.297,10.75,1516673,0
2014-09-29,10.194,10.297,9.985,10.278,1493338,0
2014-09-30,10.165,10.26,9.985,10.146,1873179,0
2014-10-01,10.024,10.09,9.4302,9.523,3203387,0
2014-10-02,9.4391,9.77,9.4391,9.543,3130883,0
2014-10-03,9.553,9.694,9.2785,9.656,1378662,0
2014-10-06,10.523,10.598,9.995,10.146,2916478,0
2014-10-07,10.26,10.505,10.09,10.26,2777761,0
2014-10-08,10.363,10.627,10.024,10.608,1693695,0
2014-10-09,10.572,10.778,10.439,10.702,2708791,0
2014-10-10,10.515,10.731,10.203,10.203,1571362,0
2014-10-13,10.523,11.118,10.523,10.797,1585337,0
2014-10-14,10.778,11.221,10.598,11.032,2077889,0
2014-10-15,10.778,10.9,10.146,10.608,1696809,0
2014-10-16,10.194,10.297,9.938,10.015,1414567,0
2014-10-17,10.138,10.449,9.977,10.363,1153930,0
2014-10-20,10.138,10.354,10.051,10.268,893981,0
2014-10-21,9.675,9.948,9.617,9.76,1832502,0
2014-10-22,9.778,9.844,9.4202,9.4202,3715007,0
2014-10-23,9.2785,9.449,9.0993,9.2123,5793375,0
2014-10-24,9.2601,9.675,9.2219,9.4668,4013708,0
2014-10-27,8.7318,9.0148,8.6092,8.9864,2590651,0
2014-10-28,9.2018,9.901,9.106,9.632,1619127,0
2014-10-29,9.728,9.93,9.575,9.69,1534486,0
2014-10-30,10.026,10.159,9.891,9.93,1704490,0
2014-10-31,9.872,10.178,9.833,10.141,1566125,0
2014-11-03,9.948,10.083,9.862,9.948,1238515,0
2014-11-04,10.016,10.131,9.843,10.044,1118273,0
2014-11-05,10.053,10.255,9.93,10.044,1227375,0
2014-11-06,9.7,9.728,8.924,8.9432,3133145,0
2014-11-07,9.0294,9.0486,8.8762,9.0198,1976394,0
2014-11-10,9.1252,9.221,8.857,8.8762,1113721,0
2014-11-11,8.8666,8.9528,8.5889,8.8188,2152693,0
2014-11-12,8.8188,9.2496,8.7997,9.1634,1371985,0
2014-11-13,9.1921,9.2496,8.8762,8.972,1197408,0
2014-11-14,8.6272,8.79,8.541,8.6177,2549805,0
2014-11-17,8.6368,8.6368,8.2921,8.3783,2395757,0
2014-11-18,8.4453,8.4741,8.1676,8.3305,2556134,0
2014-11-19,8.4741,8.5027,8.3113,8.3687,1883698,0
2014-11-20,8.5794,8.5794,8.2347,8.3975,890345,0
2014-11-21,8.6464,9.1731,8.6464,9.1156,1039666,0
2014-11-24,9.1156,9.3069,9.0391,9.2401,1661756,0
2014-11-25,9.2688,9.3263,9.0486,9.0869,998486,0
2014-11-26,9.3936,9.71,9.2591,9.3839,1529600,0
2014-11-28,9.1731,9.1731,8.6177,8.7613,1055872,0
2014-12-01,8.6942,8.6942,8.2443,8.4357,1393175,0
2014-12-02,8.4357,8.7518,8.3783,8.407,1063139,0
2014-12-03,8.4741,8.5794,8.3495,8.4166,938428,0
2014-12-04,8.2443,8.2443,7.9092,7.9379,1546847,0
2014-12-05,7.9474,7.9761,7.6123,7.8421,1869238,0
2014-12-08,7.7846,7.8133,6.9612,7.1144,4595668,0
2014-12-09,7.1622,7.1622,6.9803,7.076,2978552,0
2014-12-10,7.0474,7.0569,6.5399,6.7793,4964173,0
2014-12-11,6.6452,6.9228,6.6165,6.7409,1987771,0
2014-12-12,6.7026,6.7123,6.3388,6.4345,1721483,0
2014-12-15,6.3675,6.3867,5.8408,5.9175,3029517,0
2014-12-16,5.9654,6.5015,5.8026,6.3196,3541746,0
2014-12-17,6.4729,7.0282,6.4442,6.7601,1797229,0
2014-12-18,6.9516,7.191,6.8559,7.0186,3302161,0
2014-12-19,7.0569,7.2101,6.9707,6.9899,2299272,0
2014-12-22,7.0569,7.1431,6.8462,7.1431,965954,0
2014-12-23,7.1431,7.3154,7.0856,7.1144,1265310,0
2014-12-24,7.1431,7.2388,7.0378,7.2006,646854,0
2014-12-26,7.258,7.5261,7.258,7.4209,1553429,0
2014-12-29,7.392,7.574,7.3729,7.4495,1754477,0
2014-12-30,7.5548,7.5931,7.4016,7.459,1369976,0
2014-12-31,7.4304,7.4878,7.258,7.4209,1209165,0
2015-01-02,7.2676,7.5931,7.2388,7.4016,2148826,0
2015-01-05,7.1431,7.1718,6.7314,6.9133,1614610,0
2015-01-06,6.7218,6.9612,6.5686,6.6834,2276369,0
2015-01-07,6.8559,6.9899,6.5972,6.6834,1350763,0
2015-01-08,6.6739,6.9325,6.6069,6.8559,1707700,0
2015-01-09,6.8559,6.8845,6.5972,6.7504,1455543,0
2015-01-12,6.6356,6.6356,6.2717,6.5303,2620513,0
2015-01-13,6.5207,6.6643,6.3867,6.5877,2403942,0
2015-01-14,6.6261,6.8559,6.5494,6.8559,2362239,0
2015-01-15,6.8366,6.9899,6.7697,6.7984,1452287,0
2015-01-16,6.8941,7.0186,6.7793,6.9612,1298307,0
2015-01-20,7.0856,7.0953,6.7984,6.8845,1295170,0
2015-01-21,6.8845,7.2388,6.875,7.2197,1397765,0
2015-01-22,7.325,7.5166,7.2388,7.4687,1512997,0
2015-01-23,7.3729,7.4878,7.3058,7.4687,1795186,0
2015-01-26,7.3347,7.4687,7.325,7.392,1911898,0
2015-01-27,7.325,7.325,7.0953,7.1718,1637450,0
2015-01-28,7.0665,7.1336,6.808,7.0953,1562373,0
2015-01-29,7.0378,7.0474,6.6931,6.7314,1905383,0
2015-01-30,6.4632,6.6261,6.3483,6.6069,1717722,0
2015-02-02,6.559,6.7218,6.5303,6.6931,1258062,0
2015-02-03,6.7793,6.9325,6.7123,6.8845,1693115,0
2015-02-04,6.808,6.8845,6.7888,6.8175,1407979,0
2015-02-05,6.8845,7.1239,6.8271,7.0282,1041031,0
2015-02-06,6.8175,6.9899,6.808,6.9325,1279064,0
2015-02-09,6.9516,7.325,6.9325,7.2006,1980771,0
2015-02-10,6.9995,7.2197,6.9899,7.0665,1549597,0
2015-02-11,7.009,7.1431,6.9037,7.1239,2013282,0
2015-02-12,7.2868,7.756,7.2868,7.6123,3215623,0
2015-02-13,7.6219,7.7367,7.459,7.5166,2987680,0
2015-02-17,7.5166,7.7751,7.4782,7.7176,1046092,0
2015-02-18,7.7176,7.7367,7.5357,7.5452,1530717,0
2015-02-19,7.3729,7.4304,7.258,7.3825,1281832,0
2015-02-20,7.2676,7.4878,7.2676,7.4782,2024583,0
2015-02-23,7.4495,7.4495,7.2484,7.325,1445694,0
2015-02-24,7.325,7.4974,7.2868,7.3825,1590925,0
2015-02-25,7.2484,7.2868,7.0378,7.1431,1265761,0
2015-02-26,7.1718,7.2197,7.009,7.1527,637264,0
2015-02-27,7.1622,7.3154,7.1336,7.2293,1247494,0
2015-03-02,7.2197,7.2484,6.9899,7.0282,851993,0
2015-03-03,7.009,7.0665,6.8559,6.8655,1154023,0
2015-03-04,6.8366,6.8845,6.6452,6.7314,1672238,0
2015-03-05,6.7314,6.7504,6.5111,6.7504,1281332,0
2015-03-06,6.7026,6.7409,6.5015,6.5111,836746,0
2015-03-09,6.4729,6.5303,6.3005,6.4345,2126118,0
2015-03-10,6.3772,6.3962,6.1759,6.2621,1154233,0
2015-03-11,6.243,6.3867,6.1378,6.3579,1032564,0
2015-03-12,6.4345,6.6739,6.3772,6.3867,1185249,0
2015-03-13,6.2335,6.3101,5.9366,6.0516,2187422,0
2015-03-16,6.0707,6.0802,5.8122,6.0228,1451772,0
2015-03-17,5.9654,6.1951,5.9654,6.1856,1247180,0
2015-03-18,6.1473,6.5303,6.0323,6.4153,2099591,0
2015-03-19,6.3292,6.425,5.927,5.9558,1212508,0
2015-03-20,6.0323,6.3579,6.0037,6.2717,1459083,0
2015-03-23,6.3388,6.6356,6.3388,6.4632,1562892,0
2015-03-24,6.5207,6.5686,6.291,6.4442,737321,0
2015-03-25,6.5015,6.5972,6.4729,6.4824,1275273,0
2015-03-26,6.5111,6.6069,6.2717,6.3483,551529,0
2015-03-27,6.2239,6.2526,5.9749,6.0228,830896,0
2015-03-30,6.0132,6.1473,5.86,6.0994,1380232,0
2015-03-31,6.0899,6.2526,6.042,6.0611,1005915,0
2015-04-01,6.243,6.6356,6.2048,6.5111,2601826,0
2015-04-02,6.5399,6.7888,6.5207,6.6931,1673803,0
2015-04-06,6.7793,6.9421,6.7409,6.8941,969589,0
2015-04-07,6.9133,6.9421,6.7984,6.8175,1425582,0
2015-04-08,6.9612,7.0569,6.8366,6.9995,1189531,0
2015-04-09,7.0282,7.1431,6.9899,6.9899,959481,0
2015-04-10,6.9707,7.0282,6.8845,6.9899,1288954,0
2015-04-13,6.9228,7.1144,6.9228,7.0474,2108364,0
2015-04-14,7.076,7.2676,7.0665,7.1622,1099716,0
2015-04-15,7.1527,7.4878,7.1336,7.3729,1642878,0
2015-04-16,7.392,7.4209,7.1527,7.2772,1158645,0
2015-04-17,7.191,7.2388,7.0569,7.2101,943270,0
2015-04-20,7.2293,7.2293,7.0282,7.191,1179163,0
2015-04-21,7.191,7.2197,7.0665,7.1048,828962,0
2015-04-22,7.1431,7.2293,7.076,7.1718,783835,0
2015-04-23,7.1431,7.2868,7.1336,7.1622,1018464,0
2015-04-24,7.191,7.258,6.9516,6.9707,1061843,0
2015-04-27,7.0282,7.1431,6.8941,7.009,924158,0
2015-04-28,7.0378,7.1431,6.9421,7.009,949746,0
2015-04-29,6.9612,7.0856,6.8462,6.8845,1035383,0
2015-04-30,6.875,6.9612,6.7123,6.9516,1488742,0
2015-05-01,7.0186,7.2293,7.009,7.0856,1189428,0
2015-05-04,6.9899,7.1048,6.8941,6.9325,1330521,0
2015-05-05,6.9803,7.1718,6.8655,6.8941,1552762,0
2015-05-06,6.9516,7.0856,6.7314,6.8271,1721285,0
2015-05-07,6.8175,6.8655,6.5111,6.7793,1071322,0
2015-05-08,6.8175,7.0569,6.7504,7.0282,750168,0
2015-05-11,7.0378,7.0474,6.6261,6.6834,1516731,0
2015-05-12,6.7314,6.875,6.6834,6.7601,1508192,0
2015-05-13,6.7697,6.8366,6.6452,6.6931,791002,0
2015-05-14,6.7697,6.8271,6.6356,6.6452,697009,0
2015-05-15,6.6547,6.8271,6.5686,6.7888,760255,0
2015-05-18,6.7314,6.7409,6.5111,6.5877,790344,0
2015-05-19,6.5494,6.559,6.3867,6.4632,775367,0
2015-05-20,6.5015,6.5303,6.4153,6.4345,444899,0
2015-05-21,6.425,6.5877,6.3962,6.492,365319,0
2015-05-22,6.492,6.559,6.3196,6.3675,859825,0
2015-05-26,6.291,6.291,6.0802,6.2239,1038013,0
2015-05-27,6.1951,6.2048,6.0037,6.1664,1440910,0
2015-05-28,6.0516,6.1473,5.8983,6.1378,909071,0
2015-05-29,6.1378,6.1378,5.8983,5.9461,1015958,0
2015-06-01,5.9558,5.994,5.7067,5.8504,1107939,0
2015-06-02,5.8696,6.0228,5.86,5.9654,2506229,0
2015-06-03,6.0063,6.1428,5.9771,6.055,951848,0
2015-06-04,6.0258,6.0941,5.8503,5.86,502230,0
2015-06-05,5.8503,5.9868,5.7918,5.8796,613507,0
2015-06-08,5.9478,6.0161,5.8503,5.9478,805497,0
2015-06-09,6.1038,6.2208,5.9966,6.0258,681604,0
2015-06-10,6.1038,6.2891,6.0355,6.2111,1358986,0
2015-06-11,6.1819,6.3086,6.1721,6.2891,519265,0
2015-06-12,6.2598,6.3475,6.2598,6.2891,492692,0
2015-06-15,6.2403,6.2403,6.1038,6.1525,626737,0
2015-06-16,6.1721,6.1819,6.055,6.1233,1213476,0
2015-06-17,6.1233,6.2208,6.1038,6.1525,583765,0
2015-06-18,6.2111,6.2598,6.1233,6.1819,395570,0
2015-06-19,6.1136,6.25,6.1136,6.2403,904569,0
2015-06-22,6.2891,6.4549,6.2598,6.3378,548895,0
2015-06-23,6.3574,6.4353,6.3281,6.4256,763240,0
2015-06-24,6.4256,6.445,6.3378,6.4061,807856,0
2015-06-25,6.3963,6.4353,6.3671,6.3963,1125890,0
2015-06-26,6.4353,6.5328,6.3574,6.4841,1281369,0
2015-06-29,6.3671,6.3671,5.8991,5.9478,1728013,0
2015-06-30,5.9088,6.0258,5.8698,6.0063,3347317,0
2015-07-01,6.0453,6.0746,5.8991,5.9283,1047023,0
2015-07-02,5.9575,6.055,5.9283,5.9673,817188,0
2015-07-06,5.8308,5.8796,5.5578,5.587,1333674,0
2015-07-07,5.5578,5.5578,5.1775,5.392,2297727,0
2015-07-08,5.3141,5.3628,5.1191,5.275,1751601,0
2015-07-09,5.392,5.5286,5.353,5.3725,2451360,0
2015-07-10,5.4408,5.5188,5.2945,5.4797,1036664,0
2015-07-13,5.5188,5.6163,5.4408,5.5675,507769,0
2015-07-14,5.5773,5.7625,5.5675,5.587,793313,0
2015-07-15,5.5675,5.6066,5.1872,5.2555,1209919,0
2015-07-16,5.3238,5.3335,5.0508,5.0995,1492230,0
2015-07-17,5.0117,5.1483,4.8655,4.8655,1304752,0
2015-07-20,4.8655,4.8753,4.612,4.7388,1666991,0
2015-07-21,4.69,5.0313,4.6608,4.8558,1192451,0
2015-07-22,4.807,4.807,4.6314,4.6802,1173068,0
2015-07-23,4.612,4.7388,4.4658,4.4852,2093635,0
2015-07-24,4.4364,4.4658,4.2414,4.3,2559252,0
2015-07-27,4.2512,4.5145,4.1635,4.4364,1187836,0
2015-07-28,4.4755,4.5535,4.3292,4.495,1347212,0
2015-07-29,4.495,4.7095,4.4755,4.5925,1687194,0
2015-07-30,4.5827,4.6705,4.456,4.495,1341879,0
2015-07-31,4.5145,4.651,4.5047,4.5827,1305163,0
2015-08-03,4.5925,4.6022,4.2902,4.3292,856457,0
2015-08-04,4.3389,4.417,4.2708,4.378,1170299,0
2015-08-05,4.378,4.4658,4.1732,4.2902,1699605,0
2015-08-06,4.2317,4.2902,4.0952,4.222,1796198,0
2015-08-07,4.2025,4.3389,4.0269,4.0562,915235,0
2015-08-10,4.0562,4.2414,4.0075,4.2317,958104,0
2015-08-11,4.1244,4.222,4.0757,4.1147,654095,0
2015-08-12,4.0855,4.0855,3.8125,3.9294,2633094,0
2015-08-13,4.0562,4.0952,3.8027,3.8125,1986769,0
2015-08-14,3.8612,3.9294,3.8125,3.8514,979539,0
2015-08-17,3.8514,3.8612,3.8027,3.8222,1046305,0
2015-08-18,3.8125,3.8905,3.7734,3.871,633095,0
2015-08-19,3.8417,3.8612,3.7052,3.8027,870724,0
2015-08-20,3.7637,3.8222,3.6467,3.7734,1514793,0
2015-08-21,3.715,3.8027,3.6272,3.7344,1863493,0
2015-08-24,3.4711,3.6759,3.0422,3.3639,1946405,0
2015-08-25,3.5297,3.8514,3.4907,3.5102,2174759,0
2015-08-26,3.5687,3.6369,3.2956,3.6077,1932515,0
2015-08-27,3.6369,3.8125,3.598,3.7832,2701809,0
2015-08-28,3.7247,3.8905,3.6272,3.6857,1807906,0
2015-08-31,3.5394,3.6857,3.4711,3.6369,1819598,0
2015-09-01,3.4809,3.5297,3.2859,3.2956,2996152,0
2015-09-02,3.3444,3.3834,3.0909,3.1981,3179425,0
2015-09-03,3.1689,3.3444,3.1689,3.3152,1325880,0
2015-09-04,3.3444,3.3736,3.2859,3.3347,1134711,0
2015-09-08,3.4322,3.4419,3.2956,3.3152,1304035,0
2015-09-09,3.3834,3.5199,3.2956,3.2956,884056,0
2015-09-10,3.208,3.2664,3.1202,3.208,930301,0
2015-09-11,3.1786,3.2664,3.1592,3.1689,3304650,0
2015-09-14,3.1689,3.3152,3.0617,3.3152,1884620,0
2015-09-15,3.2859,3.4322,3.2372,3.3639,2238756,0
2015-09-16,3.4322,3.5199,3.2664,3.3736,2128198,0
2015-09-17,3.3152,3.4322,3.1981,3.3736,2441875,0
2015-09-18,3.3249,3.3834,3.2372,3.3152,5044970,0
2015-09-21,3.2956,3.3249,3.1006,3.1105,762115,0
2015-09-22,3.0519,3.0617,2.8959,2.9349,1619711,0
2015-09-23,2.9447,2.9642,2.6228,2.6814,1922132,0
2015-09-24,2.5352,2.8861,2.5253,2.8764,2699122,0
2015-09-25,2.8764,2.9836,2.7691,2.9836,1828110,0
2015-09-28,2.8569,2.9155,2.6327,2.7106,1335821,0
2015-09-29,2.6814,2.7594,2.6619,2.7497,824573,0
2015-09-30,2.8764,2.9739,2.7399,2.8178,4243985,0
2015-10-01,2.8472,2.8959,2.7399,2.8277,1914158,0
2015-10-02,2.7594,3.1105,2.7497,3.0811,1653965,0
2015-10-05,3.1202,3.2177,3.0519,3.0714,1346898,0
2015-10-06,3.1006,3.3152,3.0811,3.2567,827034,0
2015-10-07,3.3347,3.5784,3.3347,3.5005,2011998,0
2015-10-08,3.4711,3.598,3.4614,3.598,1173990,0
2015-10-09,3.6272,3.715,3.5199,3.7052,1188348,0
2015-10-12,3.715,3.715,3.5394,3.5784,879009,0
2015-10-13,3.4809,3.5297,3.2664,3.2761,1203528,0
2015-10-14,3.2567,3.3542,3.2177,3.2956,1633043,0
2015-10-15,3.3152,3.3347,3.1397,3.2761,1412747,0
2015-10-16,3.2761,3.2859,3.1397,3.2372,1482283,0
2015-10-19,3.1592,3.2859,3.1592,3.1786,606177,0
2015-10-20,3.1981,3.3932,3.1592,3.3152,673719,0
2015-10-21,3.3055,3.3152,3.1689,3.1786,710425,0
2015-10-22,3.2567,3.3639,3.2177,3.2859,741295,0
2015-10-23,3.3152,3.4614,3.3152,3.3639,633198,0
2015-10-26,3.3834,3.3932,3.2859,3.3249,298446,0
2015-10-27,3.2859,3.2859,3.1592,3.1689,665812,0
2015-10-28,3.1981,3.3932,3.1981,3.3152,924260,0
2015-10-29,3.2469,3.4224,3.2469,3.3444,510846,0
2015-10-30,3.3444,3.4614,3.2469,3.4127,864263,0
2015-11-02,3.403,3.598,3.403,3.5492,1241447,0
2015-11-03,3.5687,3.6857,3.5589,3.6662,984667,0
2015-11-04,3.6662,3.7442,3.6077,3.6467,944452,0
2015-11-05,3.6662,3.7052,3.5784,3.6467,791036,0
2015-11-06,3.5784,3.6564,3.4614,3.5882,677196,0
2015-11-09,3.5492,3.6077,3.4224,3.4809,964220,0
2015-11-10,3.4711,3.6955,3.4614,3.6272,983026,0
2015-11-11,3.6564,3.7247,3.5589,3.5784,1562279,0
2015-11-12,3.5199,3.8125,3.4711,3.6662,1860108,0
2015-11-13,3.6857,3.7052,3.5199,3.5492,620275,0
2015-11-16,3.5882,3.715,3.5687,3.7052,940053,0
2015-11-17,3.7052,3.7344,3.5687,3.598,1451515,0
2015-11-18,3.6467,3.7442,3.5784,3.7247,986308,0
2015-11-19,3.6759,3.793,3.6467,3.7442,1383006,0
2015-11-20,3.7539,3.8417,3.6759,3.7247,620686,0
2015-11-23,3.6955,3.8222,3.6955,3.8027,870211,0
2015-11-24,3.8027,3.9685,3.8027,3.8807,1023844,0
2015-11-25,3.7539,3.793,3.6662,3.7637,668581,0
2015-11-27,3.7344,3.7832,3.6467,3.6759,1022203,0
2015-11-30,3.5882,3.7442,3.5589,3.7052,1540843,0
2015-12-01,3.6955,3.8514,3.6369,3.8319,1318874,0
2015-12-02,3.8319,3.9685,3.7832,3.91,1507297,0
2015-12-03,3.9977,4.0952,3.9197,3.9685,1049965,0
2015-12-04,3.9685,3.988,3.8222,3.8905,1329059,0
2015-12-07,3.8514,3.871,3.715,3.7442,1180452,0
2015-12-08,3.6564,3.7344,3.4907,3.598,2778041,0
2015-12-09,3.6857,3.8222,3.6369,3.6662,1777241,0
2015-12-10,3.6077,3.8905,3.6077,3.7052,3104762,0
2015-12-11,3.6467,3.6564,3.5492,3.5882,621404,0
2015-12-14,3.5492,3.5784,3.3347,3.403,1195589,0
2015-12-15,3.4711,3.5784,3.4419,3.5005,949182,0
2015-12-16,3.4614,3.7344,3.4517,3.6564,1036356,0
2015-12-17,3.6955,3.6955,3.5199,3.5297,418030,0
2015-12-18,3.4711,3.4907,3.3347,3.3542,1892825,0
2015-12-21,3.3834,3.4517,3.1981,3.2469,720578,0
2015-12-22,3.2761,3.4224,3.2274,3.3932,635322,0
2015-12-23,3.4322,3.5589,3.403,3.5199,791139,0
2015-12-24,3.5394,3.6857,3.5394,3.6077,461195,0
2015-12-28,3.5784,3.6077,3.4517,3.5199,345112,0
2015-12-29,3.5492,3.6272,3.4907,3.5882,705142,0
2015-12-30,3.5394,3.5492,3.4761,3.5102,689916,0
2015-12-31,3.4614,3.6077,3.4614,3.598,357412,0
2016-01-04,3.5005,3.5882,3.3932,3.4224,729147,0
2016-01-05,3.4614,3.4614,3.2567,3.2761,973607,0
2016-01-06,3.2469,3.2481,3.1494,3.1786,1238055,0
2016-01-07,3.013,3.0227,2.9155,2.9252,2053201,0
2016-01-08,2.9739,3.0324,2.8277,2.8764,1019477,0
2016-01-11,2.9056,2.9252,2.6814,2.6814,1250630,0
2016-01-12,2.7302,2.8081,2.6619,2.7009,1027359,0
2016-01-13,2.7497,2.8666,2.7497,2.8277,646104,0
2016-01-14,2.8081,2.9788,2.7203,2.9155,1080491,0
2016-01-15,2.7984,2.8472,2.6716,2.7009,480088,0
2016-01-19,2.7203,2.7302,2.5253,2.5352,840879,0
2016-01-20,2.5352,2.696,2.4084,2.6034,1707414,0
2016-01-21,2.5839,2.6911,2.5547,2.5936,523423,0
2016-01-22,2.6814,2.9252,2.6716,2.9252,1123363,0
2016-01-25,2.9056,2.9835,2.7886,2.7984,504167,0
2016-01-26,2.8081,2.852,2.7594,2.7984,488530,0
2016-01-27,2.7886,2.8861,2.7691,2.8081,573295,0
2016-01-28,2.8764,2.9642,2.7789,2.9642,711253,0
2016-01-29,2.9836,3.1786,2.9836,3.1592,1034339,0
2016-02-01,3.1105,3.1786,2.7789,3.1397,1759229,0
2016-02-02,3.0422,3.0422,2.8764,2.9155,399575,0
2016-02-03,2.9739,3.1299,2.8569,3.013,1038647,0
2016-02-04,3.0519,3.1494,2.9349,3.0617,633384,0
2016-02-05,3.0227,3.0909,2.9836,3.0617,816791,0
2016-02-08,2.9739,2.9739,2.8277,2.8959,418378,0
2016-02-09,2.7789,2.7789,2.6034,2.7009,466393,0
2016-02-10,2.7497,2.808,2.6327,2.7203,570616,0
2016-02-11,2.6228,2.6327,2.4864,2.5936,662531,0
2016-02-12,2.6228,2.931,2.5936,2.8959,685045,0
2016-02-16,2.9155,2.9739,2.7789,2.9252,648705,0
2016-02-17,2.9544,3.0811,2.9447,3.0227,800776,0
2016-02-18,3.0422,3.0714,2.9398,3.0519,330133,0
2016-02-19,3.0324,3.1153,2.9642,3.0811,318822,0
2016-02-22,3.1494,3.403,3.1397,3.3639,1041648,0
2016-02-23,3.3444,3.3932,3.3005,3.3444,982281,0
2016-02-24,3.2664,3.3444,3.208,3.3444,794537,0
2016-02-25,3.3347,3.403,3.2859,3.3444,445933,0
2016-02-26,3.3932,3.4516,3.3347,3.3834,660431,0
2016-02-29,3.403,3.4907,3.3639,3.4711,475027,0
2016-03-01,3.4711,3.5882,3.4127,3.5297,613977,0
2016-03-02,3.5199,3.6857,3.5102,3.6369,989030,0
2016-03-03,3.6759,3.7344,3.598,3.6564,1450905,0
2016-03-04,3.6857,3.9977,3.6857,3.988,1544840,0
2016-03-07,4.0172,4.0562,3.793,3.9002,1317371,0
2016-03-08,3.8612,3.9002,3.7247,3.8612,946899,0
2016-03-09,3.91,4.0757,3.9002,3.9977,2199730,0
2016-03-10,3.988,4.1439,3.9197,4.1244,875726,0
2016-03-11,4.1927,4.2902,4.1732,4.2414,1035382,0
2016-03-14,4.1927,4.2025,4.0164,4.1537,911794,0
2016-03-15,4.0952,4.0952,3.8369,3.9002,1024827,0
2016-03-16,3.8514,4.0269,3.8514,4.0075,514476,0
2016-03-17,4.0952,4.3,4.0952,4.261,958626,0
2016-03-18,4.2902,4.4072,4.2414,4.3975,1622593,0
2016-03-21,4.3683,4.5339,4.3683,4.4364,1015139,0
2016-03-22,4.4364,4.4852,4.4072,4.4755,1088053,0
2016-03-23,4.5145,4.5827,4.2317,4.2708,1103071,0
2016-03-24,4.1732,4.2805,4.1439,4.2805,503474,0
2016-03-28,4.378,4.5047,4.3146,4.5047,1031493,0
2016-03-29,4.4267,4.6802,4.4267,4.6608,949704,0
2016-03-30,4.7485,4.9728,4.7192,4.7388,1576195,0
2016-03-31,4.7388,4.8703,4.7192,4.7972,633760,0
2016-04-01,4.7095,4.9045,4.6608,4.7972,755101,0
2016-04-04,4.7972,4.7972,4.495,4.5339,965811,0
2016-04-05,4.4658,4.5438,4.3877,4.4852,720434,0
2016-04-06,4.4755,4.5242,4.378,4.4364,487452,0
2016-04-07,4.3877,4.4755,4.3585,4.4755,401987,0
2016-04-08,4.5827,4.807,4.573,4.7485,657955,0
2016-04-11,4.846,4.9533,4.768,4.7972,1067444,0
2016-04-12,4.7972,5.0216,4.768,4.9922,1518118,0
2016-04-13,5.0703,5.2067,5.0264,5.08,1418029,0
2016-04-14,5.08,5.1092,4.9338,5.0313,628105,0
2016-04-15,5.002,5.2847,5.002,5.2166,1486097,0
2016-04-18,5.1483,5.3141,4.9728,5.0703,1605928,0
2016-04-19,5.1678,5.3433,5.1678,5.2067,1402108,0
2016-04-20,5.197,5.2847,5.1678,5.1872,1005462,0
2016-04-21,5.1678,5.353,5.1336,5.158,616036,0
2016-04-22,5.158,5.2653,5.1239,5.236,803389,0
2016-04-25,5.236,5.2847,5.0947,5.1483,679296,0
2016-04-26,5.1775,5.236,5.1385,5.2263,988943,0
2016-04-27,5.2847,5.3628,5.2653,5.3238,1488454,0
2016-04-28,5.3141,5.3822,5.2653,5.275,1037703,0
2016-04-29,5.3043,5.392,5.1531,5.2458,1059054,0
2016-05-02,5.236,5.236,5.0703,5.0995,658706,0
2016-05-03,5.0117,5.0117,4.8558,4.9142,1288707,0
2016-05-04,4.8753,5.2166,4.8753,5.1191,1206303,0
2016-05-05,5.197,5.3481,4.9825,5.0117,629096,0
2016-05-06,4.9728,5.1191,4.9241,5.0216,1167842,0
2016-05-09,4.9728,5.002,4.6314,4.768,1077048,0
2016-05-10,4.8947,5.0605,4.8753,5.0216,1256983,0
2016-05-11,5.0703,5.2653,4.963,5.197,1344342,0
2016-05-12,5.2653,5.3822,5.1678,5.3141,1702238,0
2016-05-13,5.2945,5.4797,5.197,5.4018,1248079,0
2016-05-16,5.47,5.5383,5.392,5.431,790997,0
2016-05-17,5.4603,5.5919,5.4554,5.5578,1094220,0
2016-05-18,5.4797,5.5773,5.3433,5.3628,901235,0
2016-05-19,5.2458,5.353,5.1483,5.3238,909456,0
2016-05-20,5.392,5.5968,5.3433,5.548,1923316,0
2016-05-23,5.539,5.6975,5.4994,5.5687,2449231,0
2016-05-24,5.6083,5.6083,5.3111,5.4102,1675055,0
2016-05-25,5.4696,5.4994,5.3904,5.4102,840709,0
2016-05-26,5.4498,5.4894,5.3309,5.4003,667535,0
2016-05-27,5.3705,5.4597,5.2516,5.4102,1211981,0
2016-05-31,5.4201,5.4994,5.321,5.3606,1302208,0
2016-06-01,5.3408,5.4994,5.2318,5.43,2657670,0
2016-06-02,5.4201,5.4201,5.2814,5.3408,1329792,0
2016-06-03,5.4498,5.7867,5.4399,5.7669,2814910,0
2016-06-06,5.8065,6.1335,5.8065,5.9452,3150775,0
2016-06-07,5.9452,6.2326,5.8759,6.1632,2010791,0
2016-06-08,6.2921,6.4506,6.2425,6.2623,1487194,0
2016-06-09,6.2227,6.2623,5.9353,6.0146,2089293,0
2016-06-10,5.9056,6.0196,5.8363,5.975,1044269,0
2016-06-13,5.8164,5.8462,5.7273,5.7372,753983,0
2016-06-14,5.6876,5.8065,5.5885,5.6381,827549,0
2016-06-15,5.6876,5.9056,5.6381,5.8462,1086392,0
2016-06-16,5.7669,5.9254,5.6975,5.866,1292442,0
2016-06-17,5.9452,6.1335,5.9254,6.1335,2470910,0
2016-06-20,6.2623,6.4258,6.2029,6.2921,1633668,0
2016-06-21,6.3515,6.3614,6.0344,6.1731,1805482,0
2016-06-22,6.2227,6.4308,6.1434,6.1731,1019615,0
2016-06-23,6.302,6.401,5.9849,6.3911,1707697,0
2016-06-24,6.1137,6.1236,5.9166,5.9452,1266408,0
2016-06-27,5.9254,5.9452,5.6628,5.7372,934231,0
2016-06-28,5.8462,6.2029,5.8363,6.1335,905703,0
2016-06-29,6.2227,6.5001,6.2105,6.4407,1768747,0
2016-06-30,6.4407,6.4902,6.2722,6.4506,1070528,0
2016-07-01,6.4902,6.728,6.4407,6.6983,978570,0
2016-07-05,6.6389,6.6488,6.302,6.401,790838,0
2016-07-06,6.302,6.302,6.0443,6.1731,1400211,0
2016-07-07,6.2326,6.3911,6.1038,6.2921,914195,0
2016-07-08,6.4308,6.4803,6.3614,6.4506,918535,0
2016-07-11,6.5398,6.6884,6.51,6.5398,656396,0
2016-07-12,6.7181,6.7776,6.629,6.629,902884,0
2016-07-13,6.6686,6.728,6.401,6.4803,760210,0
2016-07-14,6.6884,6.6983,6.5001,6.6091,730846,0
2016-07-15,6.5893,6.6488,6.52,6.5992,614525,0
2016-07-18,6.5893,6.7181,6.4802,6.6983,367038,0
2016-07-19,6.5794,6.6884,6.5299,6.5893,663723,0
2016-07-20,6.5794,6.6389,6.4605,6.619,1723268,0
2016-07-21,6.629,6.7181,6.5893,6.6587,626275,0
2016-07-22,6.6686,6.6785,6.4605,6.5001,527441,0
2016-07-25,6.4902,6.4902,6.3119,6.3614,789131,0
2016-07-26,6.3416,6.52,6.2722,6.4506,363364,0
2016-07-27,6.52,6.52,6.3317,6.411,613093,0
2016-07-28,6.3812,6.411,6.2921,6.3812,526015,0
2016-07-29,6.3911,6.6389,6.2764,6.619,1347142,0
2016-08-01,6.5695,6.5794,6.3119,6.3317,784933,0
2016-08-02,6.3317,6.5249,6.1434,6.1632,1025402,0
2016-08-03,6.1632,6.3812,6.0939,6.3713,742744,0
2016-08-04,6.3812,6.51,6.3218,6.411,1009062,0
2016-08-05,6.4605,6.5893,6.4308,6.4605,922950,0
2016-08-08,6.4605,6.5992,6.4308,6.4704,741770,0
2016-08-09,6.5001,6.5596,6.4704,6.5299,468195,0
2016-08-10,6.5794,6.6091,6.3812,6.4506,605506,0
2016-08-11,6.3812,6.5893,6.3416,6.52,911817,0
2016-08-12,6.5497,6.5893,6.3416,6.3812,1039680,0
2016-08-15,6.4407,6.5398,6.411,6.4605,1190401,0
2016-08-16,6.4902,6.51,6.3911,6.4209,486062,0
2016-08-17,6.4209,6.4803,6.3218,6.4308,1058781,0
2016-08-18,6.51,6.8271,6.4704,6.6785,1503832,0
2016-08-19,6.6884,6.8816,6.6389,6.8569,1156356,0
2016-08-22,6.8172,6.8569,6.6884,6.8172,616939,0
2016-08-23,6.8767,6.9658,6.7082,6.7875,1029791,0
2016-08-24,6.7677,6.9163,6.6884,6.8073,695025,0
2016-08-25,6.837,6.8965,6.8073,6.8965,640269,0
2016-08-26,6.9163,7.0848,6.8469,6.8866,1138799,0
2016-08-29,6.8469,7.0451,6.8469,7.0253,974025,0
2016-08-30,7.0154,7.1145,6.9361,7.1145,1257130,0
2016-08-31,7.1145,7.164,6.8569,6.9758,1038987,0
2016-09-01,7.0748,7.1343,6.9956,7.1046,822588,0
2016-09-02,7.1838,7.3325,7.1541,7.2136,1347514,0
2016-09-06,7.2928,7.3226,7.1145,7.2334,1232217,0
2016-09-07,7.2829,7.387,7.1937,7.3127,833680,0
2016-09-08,7.3523,7.4316,7.2532,7.3919,1490720,0
2016-09-09,7.273,7.2928,6.9262,6.9956,1435341,0
2016-09-12,6.9658,6.9956,6.7677,6.9361,1106387,0
2016-09-13,6.837,6.9956,6.6983,6.7082,1521206,0
2016-09-14,6.6884,6.8222,6.5497,6.6488,980123,0
2016-09-15,6.7181,6.8767,6.6587,6.7479,863161,0
2016-09-16,6.6686,6.6884,6.5695,6.629,1124760,0
2016-09-19,6.6587,6.7379,6.609,6.6785,1714231,0
2016-09-20,6.7181,6.8073,6.6091,6.619,4299292,0
2016-09-21,6.6884,6.728,6.6389,6.6884,4699745,0
2016-09-22,6.8172,6.8767,6.7379,6.8668,4207974,0
2016-09-23,6.8271,6.951,6.7379,6.8271,4797170,0
2016-09-26,6.8271,6.8767,6.7776,6.837,2427299,0
2016-09-27,6.8172,6.9213,6.7974,6.8271,1789473,0
2016-09-28,6.8767,7.1343,6.7578,7.1046,3904090,0
2016-09-29,7.1343,7.1541,6.8866,6.9956,2143308,0
2016-09-30,7.0748,7.1442,6.9857,7.0848,1794098,0
2016-10-03,7.0848,7.4018,7.0104,7.3721,2095821,0
2016-10-04,7.3721,7.4018,7.2037,7.2433,3511940,0
2016-10-05,7.3027,7.5604,7.273,7.4712,4807807,0
2016-10-06,7.5009,7.8874,7.4722,7.7784,4778521,0
2016-10-07,7.8775,8.0162,7.7387,7.927,3981723,0
2016-10-10,7.9666,8.0855,7.818,7.8874,2284891,0
2016-10-11,7.8675,7.9468,7.8081,7.8576,1877622,0
2016-10-12,7.8477,8.0756,7.7883,7.9864,2457657,0
2016-10-13,7.927,8.2243,7.8378,8.2044,2466010,0
2016-10-14,8.254,8.3333,8.1846,8.3035,2375426,0
2016-10-17,8.3035,8.581,8.3035,8.4125,3419105,0
2016-10-18,8.5413,8.5711,8.4571,8.5512,2267565,0
2016-10-19,8.6008,8.7579,8.581,8.6801,3194215,0
2016-10-20,8.6404,8.8782,8.6404,8.8683,2547928,0
2016-10-21,8.8485,9.2795,8.7593,9.2052,3378688,0
2016-10-24,9.2845,9.4133,9.0368,9.1953,2367703,0
2016-10-25,9.1557,9.2102,8.9674,9.0269,2724263,0
2016-10-26,8.908,9.1061,8.7891,8.9674,2440521,0
2016-10-27,9.0962,9.1854,8.9426,8.9575,1314792,0
2016-10-28,8.9179,9.0467,8.7395,8.8386,2346213,0
2016-10-31,8.8782,8.908,8.6999,8.8188,3231234,0
2016-11-01,8.8287,8.8683,8.4868,8.5612,2619513,0
2016-11-02,8.4224,8.4621,8.2342,8.4125,2326389,0
2016-11-03,8.4125,8.581,8.2738,8.3035,1553878,0
2016-11-04,8.2837,8.4522,8.1351,8.2639,1541862,0
2016-11-07,8.4621,8.5612,8.3927,8.4224,2981238,0
2016-11-08,8.4224,8.6305,8.3927,8.472,4463401,0
2016-11-09,8.036,8.4724,7.8081,8.2243,2651783,0
2016-11-10,7.9864,8.1153,7.0848,7.0947,5059373,0
2016-11-11,7.1145,7.1442,6.8469,7.0748,4940571,0
2016-11-14,6.9064,7.0748,6.7776,7.0748,5240758,0
2016-11-15,7.164,7.2433,7.0253,7.0947,2150967,0
2016-11-16,6.9262,7.0947,6.9163,7.0154,2416141,0
2016-11-17,6.9559,7.0154,6.8717,6.9163,2506342,0
2016-11-18,6.946,7.1145,6.8866,6.9857,1810266,0
2016-11-21,7.1244,7.2235,6.9857,7.0253,1865226,0
2016-11-22,7.1838,7.491,7.1145,7.1541,3569367,0
2016-11-23,7.0154,7.1541,6.976,7.1343,1822840,0
2016-11-25,7.1145,7.164,7.0451,7.0848,936324,0
2016-11-28,7.1442,7.2631,7.0352,7.1343,1398880,0
2016-11-29,7.0947,7.0947,6.8866,6.946,1981379,0
2016-11-30,7.1541,7.2928,7.1046,7.1244,1981618,0
2016-12-01,7.0848,7.1838,6.8073,6.8569,3327443,0
2016-12-02,6.8569,7.0748,6.8569,7.0451,2909031,0
2016-12-05,7.1046,7.4117,7.0848,7.2334,4536460,0
2016-12-06,7.2235,7.4712,7.2037,7.4415,1277497,0
2016-12-07,7.5108,7.6916,7.5108,7.6,1546292,0
2016-12-08,7.6297,7.6892,7.4316,7.6694,1836357,0
2016-12-09,7.6496,7.8675,7.6297,7.7288,2175781,0
2016-12-12,7.9072,7.9567,7.5802,7.6396,2402241,0
2016-12-13,7.6297,7.9121,7.6198,7.7585,3151516,0
2016-12-14,7.709,7.8477,7.5009,7.5207,1605207,0
2016-12-15,7.4415,7.6694,7.4415,7.6198,1212489,0
2016-12-16,7.6396,7.7486,7.5059,7.7387,2382964,0
2016-12-19,7.7486,7.7685,7.6396,7.6793,1428067,0
2016-12-20,7.6595,7.6991,7.3523,7.4415,1216245,0
2016-12-21,7.5604,7.5604,7.2136,7.3919,1054611,0
2016-12-22,7.3721,7.4712,7.2582,7.4712,1857859,0
2016-12-23,7.5306,7.5306,7.4117,7.491,705159,0
2016-12-27,7.4712,7.5505,7.4415,7.4613,507915,0
2016-12-28,7.4538,7.6595,7.4514,7.5703,888690,0
2016-12-29,7.5703,7.6595,7.4811,7.5505,664962,0
2016-12-30,7.5604,7.5901,7.4117,7.4415,534743,0
2017-01-03,7.5802,7.9666,7.5802,7.7883,1233792,0
2017-01-04,7.8675,7.9567,7.6595,7.8675,1230290,0
2017-01-05,8.0657,8.0855,7.7883,7.8576,809420,0
2017-01-06,7.8477,7.8775,7.6595,7.6595,638595,0
2017-01-09,7.7585,7.7585,7.6099,7.6793,420640,0
2017-01-10,7.7387,7.818,7.6149,7.7189,755904,0
2017-01-11,7.709,7.7685,7.6,7.7585,863705,0
2017-01-12,7.8576,7.8775,7.6694,7.6694,1153248,0
2017-01-13,7.6892,7.9666,7.6595,7.927,1611081,0
2017-01-17,7.9468,8.1252,7.8776,8.0558,1124630,0
2017-01-18,8.0162,8.1945,7.9964,8.1549,1160609,0
2017-01-19,8.2044,8.363,8.1846,8.2342,1209760,0
2017-01-20,8.3035,8.4224,8.2639,8.3828,1045482,0
2017-01-23,8.4125,8.6503,8.3531,8.4819,3170385,0
2017-01-24,8.5314,8.6999,8.5166,8.5711,3114495,0
2017-01-25,8.6206,8.6999,8.5215,8.6008,1270258,0
2017-01-26,8.5909,8.6206,8.363,8.3729,1568600,0
2017-01-27,8.363,8.4423,8.1945,8.2143,1173700,0
2017-01-30,8.2044,8.2441,7.9468,7.9964,1523650,0
2017-01-31,7.9765,8.2441,7.9666,8.1054,1373057,0
2017-02-01,8.1648,8.1846,8.0608,8.1549,910215,0
2017-02-02,8.2044,8.4621,8.1351,8.4224,4527448,0
2017-02-03,8.4819,8.7891,8.4522,8.69,2013143,0
2017-02-06,8.7692,8.7791,8.5413,8.5711,967619,0
2017-02-07,8.6305,8.6652,8.4026,8.4026,962329,0
2017-02-08,8.3927,8.5166,8.2969,8.4621,794574,0
2017-02-09,8.4621,8.6206,8.4621,8.6008,685295,0
2017-02-10,8.6305,8.7296,8.5711,8.6801,878285,0
2017-02-13,8.7197,8.8881,8.69,8.8782,1077782,0
2017-02-14,8.8981,8.9238,8.69,8.8287,1059558,0
2017-02-15,8.8485,9.0863,8.7593,8.9575,1304926,0
2017-02-16,8.9674,9.0962,8.9179,9.007,1346554,0
2017-02-17,8.9773,9.007,8.8881,8.9476,1003751,0
2017-02-21,8.9971,9.2548,8.9635,9.2449,1455577,0
2017-02-22,9.1755,9.3192,9.0863,9.2052,1296017,0
2017-02-23,9.2746,9.3638,9.126,9.1755,1561824,0
2017-02-24,8.9674,8.9674,8.4026,8.6107,3540477,0
2017-02-27,8.5612,8.6007,8.4026,8.4026,1973647,0
2017-02-28,8.4522,8.5612,8.2441,8.2639,1025615,0
2017-03-01,8.3134,8.5215,8.3134,8.4125,1394113,0
2017-03-02,8.3432,8.4769,8.3333,8.3531,2249274,0
2017-03-03,8.4026,8.4323,8.2441,8.3927,1783818,0
2017-03-06,8.3134,8.3233,8.145,8.2044,1320660,0
2017-03-07,8.2044,8.2837,8.0162,8.1252,1757443,0
2017-03-08,8.036,8.1351,7.8329,7.8675,1536934,0
2017-03-09,7.8279,8.0459,7.7883,7.8675,1081862,0
2017-03-10,7.9964,8.0088,7.818,7.8775,718713,0
2017-03-13,7.927,8.1153,7.9072,8.0855,636407,0
2017-03-14,8.036,8.0855,7.7585,7.7585,1765069,0
2017-03-15,7.8279,8.0162,7.6595,8.0063,1576951,0
2017-03-16,8.0459,8.3432,8.0459,8.2243,1379396,0
2017-03-17,8.2837,8.3977,8.1747,8.3432,2622910,0
2017-03-20,8.3432,8.4423,8.2936,8.3531,842363,0
2017-03-21,8.3432,8.363,7.8973,7.9864,1240923,0
2017-03-22,8.0063,8.1252,7.93,8.1252,971204,0
2017-03-23,7.9964,8.145,7.8576,8.0657,875712,0
2017-03-24,8.1054,8.2143,8.0855,8.1648,577124,0
2017-03-27,8.0558,8.2342,7.9369,8.2143,1070256,0
2017-03-28,8.254,8.7048,8.254,8.6801,1764633,0
2017-03-29,8.6801,8.7494,8.6008,8.6602,2063644,0
2017-03-30,8.6602,8.6602,8.3828,8.4125,1666183,0
2017-03-31,8.4323,8.5512,8.3233,8.4621,1521379,0
2017-04-03,8.5017,8.7593,8.472,8.6999,1497968,0
2017-04-04,8.6602,9.0169,8.5512,8.9476,2816832,0
2017-04-05,8.9971,9.2052,8.8089,8.8089,1731858,0
2017-04-06,8.8089,8.903,8.6305,8.6602,1040453,0
2017-04-07,8.6702,8.8089,8.5017,8.5215,590457,0
2017-04-10,8.5116,8.7296,8.4423,8.7296,802477,0
2017-04-11,8.6503,8.7891,8.581,8.6206,1233432,0
2017-04-12,8.5711,8.5711,8.3233,8.3333,1017724,0
2017-04-13,8.3233,8.4125,8.0756,8.0954,976669,0
2017-04-17,8.1549,8.1945,8.0855,8.1747,779912,0
2017-04-18,8.145,8.2044,8.0063,8.0162,849601,0
2017-04-19,8.0459,8.0756,7.8775,7.927,824882,0
2017-04-20,7.9567,7.9765,7.7883,7.9072,1838447,0
2017-04-21,7.8874,7.9617,7.7784,7.7883,1123677,0
2017-04-24,7.927,8.0063,7.8775,7.8973,985611,0
2017-04-25,7.8973,7.9468,7.8378,7.9072,1136242,0
2017-04-26,7.8775,7.9964,7.6595,7.6694,1169495,0
2017-04-27,7.6595,7.6694,7.4514,7.4712,1426839,0
2017-04-28,7.4514,7.6793,7.3622,7.6198,1404948,0
2017-05-01,7.6396,7.709,7.5901,7.6694,1080431,0
2017-05-02,7.6793,7.818,7.6793,7.7784,1401873,0
2017-05-03,7.8081,7.8378,7.5406,7.7883,1798667,0
2017-05-04,7.7288,7.7288,7.4117,7.4712,1595811,0
2017-05-05,7.491,7.6793,7.4514,7.6694,840811,0
2017-05-08,7.6892,7.7288,7.4712,7.6297,1017082,0
2017-05-09,7.6793,7.7387,7.5802,7.7189,1107167,0
2017-05-10,7.7982,8.0162,7.7784,7.9072,1248152,0
2017-05-11,7.8081,8.0261,7.6892,7.9765,1620104,0
2017-05-12,8.0657,8.1252,7.9666,8.0756,1021361,0
2017-05-15,8.1747,8.2441,8.1153,8.2044,873808,0
2017-05-16,8.26,8.46,8.18,8.44,1236572,0
2017-05-17,8.37,8.4,8.065,8.08,1583180,0
2017-05-18,7.12,7.24,6.69,6.76,3304398,0
2017-05-19,6.95,7.48,6.92,7.38,1315297,0
2017-05-22,7.2,7.2601,7,7.12,1046021,0
2017-05-23,7.15,7.23,7.1,7.18,1270812,0
2017-05-24,7.26,7.31,7.115,7.25,1337361,0
2017-05-25,7.26,7.43,7.08,7.1,863783,0
2017-05-26,7.14,7.4,7.09,7.28,902537,0
2017-05-30,7.29,7.3299,7.12,7.14,1381988,0
2017-05-31,7.15,7.1524,6.97,7.08,1084133,0
2017-06-01,7.14,7.5,7.11,7.12,1113310,0
2017-06-02,7.13,7.15,6.94,6.98,1620028,0
2017-06-05,6.92,6.99,6.59,6.73,2526372,0
2017-06-06,6.7,6.79,6.61,6.63,1367841,0
2017-06-07,6.66,6.73,6.465,6.51,1627399,0
2017-06-08,6.43,6.54,6.29,6.52,1410018,0
2017-06-09,6.53,6.58,6.37,6.39,843374,0
2017-06-12,6.36,6.42,6.24,6.29,1562770,0
2017-06-13,6.29,6.29,6.07,6.15,2757948,0
2017-06-14,6.18,6.31,6.07,6.1,1571709,0
2017-06-15,6.03,6.13,5.96,6.13,2727179,0
2017-06-16,6.12,6.16,6.05,6.16,1176811,0
2017-06-19,6.12,6.25,6.12,6.18,875502,0
2017-06-20,6.14,6.165,5.88,5.89,1365294,0
2017-06-21,5.92,5.985,5.68,5.69,1315312,0
2017-06-22,5.69,5.9,5.63,5.86,1331225,0
2017-06-23,5.86,6.03,5.84,6.02,1906911,0
2017-06-26,6.1,6.34,6.09,6.27,1512828,0
2017-06-27,6.24,6.32,6.15,6.3,1661964,0
2017-06-28,6.36,6.41,6.28,6.32,1240042,0
2017-06-29,6.34,6.4,6.24,6.3,1222643,0
2017-06-30,6.3,6.44,6.28,6.41,965943,0
2017-07-03,6.44,6.54,6.38,6.39,530323,0
2017-07-05,6.4,6.45,6.26,6.42,1105315,0
2017-07-06,6.41,6.45,6.295,6.42,878459,0
2017-07-07,6.45,6.45,6.31,6.32,845898,0
2017-07-10,6.34,6.5,6.33,6.4,1193110,0
2017-07-11,6.43,6.47,6.3401,6.41,2412940,0
2017-07-12,6.53,6.9,6.53,6.76,1880900,0
2017-07-13,6.79,6.97,6.785,6.95,1108857,0
2017-07-14,7,7.04,6.9,6.91,727350,0
2017-07-17,6.94,6.97,6.86,6.87,1499238,0
2017-07-18,6.91,7.1,6.8,7.07,1305467,0
2017-07-19,7.12,7.19,6.995,7.15,1665478,0
2017-07-20,7.18,7.26,7.1,7.17,897257,0
2017-07-21,7.19,7.2,7.06,7.09,783913,0
2017-07-24,7.14,7.21,7.07,7.08,666047,0
2017-07-25,7.13,7.265,7.13,7.23,1097322,0
2017-07-26,7.25,7.3,7.19,7.27,1377802,0
2017-07-27,7.29,7.34,7.215,7.26,2364456,0
2017-07-28,7.23,7.3,7.16,7.23,580095,0
2017-07-31,7.23,7.36,7.11,7.32,823595,0
2017-08-01,7.31,7.35,7.22,7.33,859335,0
2017-08-02,7.34,7.38,7.23,7.35,661314,0
2017-08-03,7.32,7.4,7.19,7.22,693138,0
2017-08-04,7.24,7.36,7.23,7.32,707442,0
2017-08-07,7.28,7.535,7.28,7.49,631316,0
2017-08-08,7.47,7.54,7.37,7.41,692626,0
2017-08-09,7.36,7.47,7.2,7.24,605212,0
2017-08-10,7.19,7.225,7.1,7.12,1046319,0
2017-08-11,6.97,7.11,6.93,7.04,871590,0
2017-08-14,7.09,7.27,7.08,7.18,701093,0
2017-08-15,7.24,7.33,7.115,7.31,626272,0
2017-08-16,7.38,7.38,7.27,7.33,585602,0
2017-08-17,7.25,7.33,7.07,7.09,751145,0
2017-08-18,7.14,7.56,7.14,7.32,1321441,0
2017-08-21,7.29,7.335,7.23,7.28,811867,0
2017-08-22,7.33,7.41,7.26,7.29,540329,0
2017-08-23,7.28,7.47,7.28,7.4,456013,0
2017-08-24,7.44,7.63,7.44,7.57,1000049,0
2017-08-25,7.64,7.87,7.62,7.85,2183006,0
2017-08-28,7.84,8.04,7.8,8.02,1715117,0
2017-08-29,7.95,8.19,7.81,8.16,1693688,0
2017-08-30,8.12,8.12,7.99,8.03,808378,0
2017-08-31,8.05,8.2,8.02,8.2,1224503,0
2017-09-01,8.24,8.39,8.22,8.33,1017029,0
2017-09-05,8.43,8.49,8.08,8.15,1015905,0
2017-09-06,8.22,8.26,7.88,8.07,3143083,0
2017-09-07,8.12,8.22,8.09,8.14,663979,0
2017-09-08,8.1,8.13,7.88,7.97,973322,0
2017-09-11,8.04,8.15,7.98,8.13,1455355,0
2017-09-12,8.12,8.14,7.995,8.05,924346,0
2017-09-13,8.06,8.09,7.97,8.08,649482,0
2017-09-14,8.08,8.14,7.97,8.05,669487,0
2017-09-15,8.11,8.18,8.01,8.16,908084,0
2017-09-18,8.21,8.34,8.21,8.3,993721,0
2017-09-19,8.36,8.42,8.27,8.41,1465578,0
2017-09-20,8.4,8.49,8.38,8.41,588585,0
2017-09-21,8.44,8.47,8.28,8.3,945793,0
2017-09-22,8.29,8.35,8.165,8.29,750504,0
2017-09-25,8.29,8.36,8.18,8.22,550787,0
2017-09-26,8.24,8.3,8.135,8.17,853118,0
2017-09-27,8.15,8.17,7.945,8,1142134,0
2017-09-28,7.96,8.06,7.93,8.04,861226,0
2017-09-29,8.08,8.16,8,8.13,908259,0
2017-10-02,8.12,8.3,8.08,8.29,659179,0
2017-10-03,8.31,8.63,8.31,8.62,1177110,0
2017-10-04,8.7,8.95,8.63,8.85,2101690,0
2017-10-05,8.85,9.12,8.83,9.04,3050289,0
2017-10-06,8.73,9.1,8.52,8.91,2314840,0
2017-10-09,8.91,8.93,8.62,8.69,1406474,0
2017-10-10,8.83,9.06,8.8186,9.02,1065394,0
2017-10-11,9.03,9.09,8.775,8.95,1154609,0
2017-10-12,8.84,8.94,8.64,8.69,555285,0
2017-10-13,8.78,8.97,8.77,8.95,1586430,0
2017-10-16,8.95,9.32,8.91,9.2,2920816,0
2017-10-17,9.11,9.2,9.015,9.14,893838,0
2017-10-18,9.17,9.2,9.025,9.12,1903279,0
2017-10-19,9.03,9.2,8.95,9.13,729501,0
2017-10-20,9.2,9.26,9.11,9.15,845753,0
2017-10-23,9.17,9.22,9.01,9.15,1215165,0
2017-10-24,9.15,9.22,9.015,9.08,638627,0
2017-10-25,9.1,9.18,8.8099,8.93,730891,0
2017-10-26,8.98,9.01,8.75,8.78,668298,0
2017-10-27,8.79,8.88,8.73,8.86,498873,0
2017-10-30,8.81,8.82,8.59,8.68,902879,0
2017-10-31,8.69,8.75,8.59,8.69,787325,0
2017-11-01,8.71,8.94,8.65,8.73,1115367,0
2017-11-02,8.73,8.74,8.41,8.59,1551654,0
2017-11-03,8.56,8.62,8.28,8.39,885132,0
2017-11-06,8.4,8.63,8.39,8.53,2650027,0
2017-11-07,8.58,8.58,8.28,8.43,1036236,0
2017-11-08,8.53,8.57,8.39,8.52,2203703,0
2017-11-09,8.47,8.57,8.42,8.43,873577,0
2017-11-10,8.34,8.39,8.17,8.17,936172,0
