Date,Open,High,Low,Close,Volume,OpenInt
2005-05-25,0,7.8113,0,7.8113,0,0
2005-05-26,7.842,8.0731,7.842,7.8885,7638246,0
2005-05-27,7.8961,8.7049,7.8961,8.4822,2261340,0
2005-05-31,8.1812,8.3735,8.1812,8.3341,451918,0
2005-06-01,8.3341,8.3419,8.1812,8.3341,492108,0
2005-06-02,8.3341,8.3498,8.1812,8.2191,235909,0
2005-06-03,8.2045,8.4043,8.1812,8.3037,244909,0
2005-06-06,8.3735,8.4043,8.2191,8.2582,248946,0
2005-06-07,8.2884,8.4043,8.2191,8.2959,425976,0
2005-06-08,8.2959,8.4342,8.2423,8.3735,312257,0
2005-06-09,8.3735,8.4742,8.3341,8.4114,282283,0
2005-06-10,8.4114,8.5889,8.3341,8.5575,302982,0
2005-06-13,8.4822,8.6669,8.4043,8.5889,629484,0
2005-06-14,8.6188,8.7049,8.5183,8.7049,442909,0
2005-06-15,8.6831,8.7418,8.5736,8.7255,301101,0
2005-06-16,8.6669,8.6669,8.4822,8.5575,279052,0
2005-06-17,8.5575,8.6115,8.3814,8.5889,412933,0
2005-06-20,8.5575,8.7049,8.3894,8.3894,225820,0
2005-06-21,8.3894,8.5889,8.3037,8.4971,158075,0
2005-06-22,8.4422,8.5183,8.3814,8.4342,85489,0
2005-06-23,8.2582,8.5102,8.2582,8.4263,177299,0
2005-06-24,8.3735,8.4822,8.2582,8.3735,1486542,0
2005-06-27,8.2959,8.4342,8.189,8.3735,308089,0
2005-06-28,8.3037,8.4043,8.2814,8.3735,170444,0
2005-06-29,8.3735,8.4043,8.2884,8.3894,215471,0
2005-06-30,8.3735,8.4043,8.1812,8.4043,322876,0
2005-07-01,8.4043,8.4043,8.2582,8.3341,387531,0
2005-07-05,8.2582,8.5183,8.2191,8.3735,638220,0
2005-07-06,8.3115,8.4422,8.2959,8.3735,85357,0
2005-07-07,8.3419,8.3735,8.1812,8.2884,143831,0
2005-07-08,8.2122,8.6966,8.2122,8.626,762021,0
2005-07-11,8.4822,8.7049,8.4043,8.6587,688900,0
2005-07-12,8.626,8.7049,8.5264,8.6423,293307,0
2005-07-13,8.7049,8.9651,8.626,8.8889,535527,0
2005-07-14,8.8509,8.9353,8.7049,8.7749,195986,0
2005-07-15,8.7255,8.818,8.626,8.818,489823,0
2005-07-18,8.7418,8.818,8.5889,8.8042,292632,0
2005-07-19,8.8333,8.8965,8.7418,8.8806,320321,0
2005-07-20,8.8806,9.0029,8.8425,8.9887,237654,0
2005-07-21,8.9651,9.0349,8.8889,8.9576,294920,0
2005-07-22,8.927,9.0029,8.9123,9.0029,124070,0
2005-07-25,8.9651,8.9887,8.8667,8.927,205391,0
2005-07-26,8.927,8.9504,8.818,8.9123,204046,0
2005-07-27,8.8333,8.9428,8.6043,8.9206,106999,0
2005-07-28,8.9353,8.9651,8.7049,8.927,97722,0
2005-07-29,8.9206,9.0029,8.818,8.9353,61026,0
2005-08-01,9.0029,9.2271,9.0029,9.1199,86832,0
2005-08-02,9.1894,9.4799,9.1894,9.313,152564,0
2005-08-03,9.3648,9.4374,9.2657,9.3883,112107,0
2005-08-04,9.3364,9.3364,8.9651,9.2038,87370,0
2005-08-05,9.2657,9.2657,8.927,8.9651,133612,0
2005-08-08,8.9726,9.0114,8.8509,8.8667,91673,0
2005-08-09,8.8667,8.9504,8.8509,8.8889,83877,0
2005-08-10,8.8889,8.9726,8.7886,8.8667,156462,0
2005-08-11,9.0029,9.0349,8.8509,8.8667,51615,0
2005-08-12,8.8333,8.8889,8.6587,8.8889,126893,0
2005-08-15,8.818,8.927,8.7501,8.8509,50404,0
2005-08-16,8.8889,8.927,8.8667,8.8889,86295,0
2005-08-17,8.927,8.9651,8.8806,8.8965,112911,0
2005-08-18,8.8732,8.9206,8.8583,8.8667,38709,0
2005-08-19,8.8732,8.927,8.8583,8.8667,52290,0
2005-08-22,8.8667,8.9123,8.7812,8.8509,65330,0
2005-08-23,8.8806,8.927,8.818,8.8965,80385,0
2005-08-24,8.9123,9.0583,8.8889,8.9726,170711,0
2005-08-25,8.9726,9.0349,8.927,9.0029,123934,0
2005-08-26,8.9971,8.9971,8.8667,8.8889,157808,0
2005-08-29,8.8509,8.8889,8.7584,8.8509,114257,0
2005-08-30,8.8889,8.9123,8.818,8.8732,233217,0
2005-08-31,8.8732,8.8889,8.7812,8.8806,406083,0
2005-09-01,8.8889,8.8889,8.7812,8.8509,147862,0
2005-09-02,8.8509,8.927,8.7886,8.7886,259969,0
2005-09-06,8.8509,8.8889,8.818,8.8509,354196,0
2005-09-07,8.8116,8.8509,8.7337,8.8116,210770,0
2005-09-08,8.7666,8.8258,8.7181,8.7812,130789,0
2005-09-09,8.7418,8.7501,8.626,8.7049,463476,0
2005-09-12,8.675,8.8509,8.675,8.8116,91673,0
2005-09-13,8.7886,8.7886,8.3735,8.5575,228375,0
2005-09-14,8.5889,8.626,8.3814,8.4662,89926,0
2005-09-15,8.5183,8.7418,8.3735,8.6831,164261,0
2005-09-16,8.7418,8.7666,8.5423,8.6587,227305,0
2005-09-19,8.5575,8.7337,8.5264,8.6885,83475,0
2005-09-20,8.7049,8.796,8.5736,8.5818,192352,0
2005-09-21,8.5889,8.7049,8.3735,8.4263,224750,0
2005-09-22,8.4422,8.4822,8.2191,8.3735,91537,0
2005-09-23,8.3735,8.6043,8.3341,8.5183,138720,0
2005-09-26,8.5889,8.7049,8.5575,8.6505,60218,0
2005-09-27,8.626,8.7181,8.5183,8.597,130255,0
2005-09-28,8.6334,8.6669,8.4822,8.5575,151624,0
2005-09-29,8.5343,8.626,8.4971,8.626,66941,0
2005-09-30,8.626,8.7418,8.626,8.7418,68016,0
2005-10-03,8.818,8.9206,8.7418,8.7418,139661,0
2005-10-04,8.7418,8.8509,8.6505,8.6966,201227,0
2005-10-05,8.7049,8.7584,8.4422,8.5575,217760,0
2005-10-06,8.5818,8.7181,8.4502,8.675,343710,0
2005-10-07,8.7108,8.796,8.6669,8.7666,21643,0
2005-10-10,8.7812,8.7812,8.5736,8.5889,40190,0
2005-10-11,8.626,8.7255,8.4502,8.5102,56456,0
2005-10-12,8.4822,8.5042,7.9961,8.4043,192755,0
2005-10-13,8.3735,8.5183,8.1812,8.4502,92484,0
2005-10-14,8.5042,8.5818,8.3341,8.5818,261715,0
2005-10-17,8.5736,8.6423,8.4822,8.6423,54442,0
2005-10-18,8.6831,8.7812,8.189,8.4263,788506,0
2005-10-19,8.4043,8.5656,8.2582,8.3341,311045,0
2005-10-20,8.626,8.7049,8.2582,8.3341,92347,0
2005-10-21,8.4043,8.4822,8.2659,8.3814,908140,0
2005-10-24,8.4193,8.5575,8.3735,8.4662,67880,0
2005-10-25,8.4114,8.4263,8.1036,8.4114,236844,0
2005-10-26,8.4422,8.4822,8.2814,8.3498,81321,0
2005-10-27,8.3735,8.4193,8.2502,8.2959,156327,0
2005-10-28,8.3419,8.3735,8.2814,8.3341,216414,0
2005-10-31,8.3341,8.3341,8.2659,8.2959,160496,0
2005-11-01,8.2582,8.2582,8.1342,8.165,280801,0
2005-11-02,8.165,8.2884,8.1419,8.1812,207138,0
2005-11-03,8.1812,8.1812,7.9346,8.0651,273945,0
2005-11-04,8.096,8.1812,7.9729,8.165,402988,0
2005-11-07,8.165,8.1812,8.1036,8.1726,214130,0
2005-11-08,8.1419,8.1812,8.0345,8.1342,107806,0
2005-11-09,8.1574,8.2122,8.0499,8.1507,638487,0
2005-11-10,8.1726,8.5423,8.1189,8.5423,595477,0
2005-11-11,8.5042,8.5423,8.4263,8.4502,259158,0
2005-11-14,8.4822,8.4822,8.2659,8.3341,113316,0
2005-11-15,8.3341,8.3419,8.1507,8.189,167081,0
2005-11-16,8.2659,8.4043,8.189,8.2884,234294,0
2005-11-17,8.2884,8.5102,8.2884,8.4822,182808,0
2005-11-18,8.5343,8.5423,8.3735,8.4043,204451,0
2005-11-21,8.4043,8.5504,8.4043,8.4822,503533,0
2005-11-22,8.4742,8.626,8.4043,8.6188,266825,0
2005-11-23,8.5818,8.7108,8.5736,8.6966,312657,0
2005-11-25,8.6505,8.7181,8.6043,8.7049,25002,0
2005-11-28,8.675,8.6966,8.5504,8.5504,111162,0
2005-11-29,8.5575,8.6966,8.5423,8.6334,454202,0
2005-11-30,8.6669,9.0498,8.6669,8.927,2505310,0
2005-12-01,8.9576,8.9971,8.8667,8.927,170309,0
2005-12-02,8.8889,8.927,8.7049,8.9206,214260,0
2005-12-05,8.927,9.0349,8.7886,8.818,93958,0
2005-12-06,8.7886,8.927,8.6669,8.6885,144366,0
2005-12-07,8.7337,8.7337,8.5504,8.5889,214260,0
2005-12-08,8.6334,8.7418,8.5736,8.6669,347205,0
2005-12-09,8.7049,8.8333,8.626,8.7255,116137,0
2005-12-12,8.7255,8.7337,8.4892,8.5889,498293,0
2005-12-13,8.5575,8.8116,8.5264,8.7049,501248,0
2005-12-14,8.7049,8.7337,8.6587,8.6831,163183,0
2005-12-15,8.6831,8.8042,8.597,8.626,537946,0
2005-12-16,8.6334,8.6831,8.4582,8.5818,801540,0
2005-12-19,8.5818,8.7666,8.5656,8.6334,87644,0
2005-12-20,8.675,8.7337,8.5736,8.5736,226630,0
2005-12-21,8.626,8.9206,8.5889,8.8333,1380352,0
2005-12-22,8.8333,8.927,8.796,8.927,373283,0
2005-12-23,8.8889,8.9576,8.818,8.8509,42747,0
2005-12-27,8.8889,8.927,8.7418,8.8583,74336,0
2005-12-28,8.818,8.8333,8.597,8.796,127830,0
2005-12-29,8.8116,8.8889,8.7255,8.8889,96109,0
2005-12-30,8.8509,8.8965,8.7418,8.8965,143562,0
2006-01-03,8.927,8.9651,8.7812,8.9123,119498,0
2006-01-04,8.8806,8.9353,8.818,8.9039,96648,0
2006-01-05,8.9039,8.9039,8.6885,8.818,136969,0
2006-01-06,8.8509,8.9971,8.7049,8.927,282283,0
2006-01-09,8.9726,9.0029,8.7812,8.8965,129178,0
2006-01-10,8.8583,9.0735,8.8042,9.0583,293842,0
2006-01-11,9.0583,9.1428,8.927,9.1199,308627,0
2006-01-12,9.1275,9.1495,8.9428,9.0583,251904,0
2006-01-13,9.0114,9.0498,8.9576,9.0284,204316,0
2006-01-17,9.3726,9.4285,8.9971,9.0498,252440,0
2006-01-18,9.097,9.2802,9.0735,9.2271,197865,0
2006-01-19,9.2802,9.4582,9.2184,9.3286,168833,0
2006-01-20,9.3433,9.3579,9.0735,9.2964,432963,0
2006-01-23,9.2964,9.3726,9.2038,9.3433,169773,0
2006-01-24,9.3433,9.3726,9.2105,9.2964,170981,0
2006-01-25,9.2964,9.3726,9.2802,9.3648,153640,0
2006-01-26,9.3579,9.3648,9.2802,9.3433,163452,0
2006-01-27,9.3433,9.4661,9.2657,9.3579,137781,0
2006-01-30,9.313,9.4799,9.2358,9.4799,217623,0
2006-01-31,9.4799,9.711,9.4799,9.676,270853,0
2006-02-01,9.597,9.642,9.519,9.626,117617,0
2006-02-02,9.583,9.604,9.3208,9.4374,94631,0
2006-02-03,9.3726,9.4661,9.1428,9.3433,71242,0
2006-02-06,9.3949,9.4038,9.2734,9.3949,89519,0
2006-02-07,9.3511,9.4661,9.2964,9.4503,81594,0
2006-02-08,9.3949,9.4433,9.313,9.3648,66135,0
2006-02-09,9.3433,9.4433,9.2589,9.3726,385783,0
2006-02-10,9.3364,9.474,9.2522,9.4117,212921,0
2006-02-13,9.3648,9.4503,9.2964,9.4117,87644,0
2006-02-14,9.4285,9.4285,9.1811,9.2885,156462,0
2006-02-15,9.2885,9.474,9.2589,9.4503,83611,0
2006-02-16,9.474,9.4967,9.3949,9.4799,334436,0
2006-02-17,9.4799,9.559,9.4374,9.519,158481,0
2006-02-21,9.513,9.519,9.2964,9.4503,45298,0
2006-02-22,9.4799,9.4799,9.3726,9.4799,255398,0
2006-02-23,9.519,9.527,9.4374,9.4799,112373,0
2006-02-24,9.4799,9.559,9.4206,9.4661,248407,0
2006-02-27,9.4503,9.527,9.4503,9.527,127830,0
2006-02-28,9.4799,9.597,9.4117,9.542,169101,0
2006-03-01,9.583,9.642,9.4799,9.642,480548,0
2006-03-02,9.676,9.875,9.659,9.752,164261,0
2006-03-03,9.752,10.088,9.752,10.059,186842,0
2006-03-06,10.104,10.104,9.911,9.966,211441,0
2006-03-07,9.99,9.99,9.768,9.827,444120,0
2006-03-08,9.711,9.711,9.4503,9.689,277307,0
2006-03-09,9.676,9.676,9.4038,9.4117,135495,0
2006-03-10,9.4117,9.55,9.4117,9.55,104981,0
2006-03-13,9.519,9.676,9.2657,9.2657,114660,0
2006-03-14,9.2734,9.3648,9.1199,9.3511,211711,0
2006-03-15,9.3883,9.4117,9.2885,9.3579,122593,0
2006-03-16,9.3726,9.4661,9.3579,9.4503,161033,0
2006-03-17,9.542,9.775,9.4433,9.689,394385,0
2006-03-20,9.651,9.735,9.559,9.728,123393,0
2006-03-21,9.689,9.72,9.4503,9.567,313736,0
2006-03-22,9.4967,9.4967,9.3579,9.4206,164665,0
2006-03-23,9.3726,9.4433,9.2522,9.4374,282816,0
2006-03-24,9.3726,9.651,9.3726,9.651,270454,0
2006-03-27,9.676,9.743,9.4799,9.668,186308,0
2006-03-28,9.697,9.697,9.604,9.635,68555,0
2006-03-29,9.617,9.852,9.576,9.703,307816,0
2006-03-30,9.852,10.259,9.819,10.205,4427770,0
2006-03-31,10.096,10.274,10.082,10.274,1050758,0
2006-04-03,10.228,10.288,10.119,10.167,511734,0
2006-04-04,10.174,10.319,10.082,10.112,541709,0
2006-04-05,10.112,10.159,9.951,10.104,555155,0
2006-04-06,10.068,10.198,10.059,10.159,243299,0
2006-04-07,10.135,10.167,10.027,10.082,593596,0
2006-04-10,10.159,10.259,10.112,10.212,409709,0
2006-04-11,10.205,10.252,10.051,10.059,377314,0
2006-04-12,10.012,10.228,10.004,10.119,190877,0
2006-04-13,10.042,10.143,10.012,10.119,512538,0
2006-04-17,10.119,10.266,10.042,10.119,885151,0
2006-04-18,10.159,10.296,10.088,10.228,295720,0
2006-04-19,10.174,10.411,10.135,10.404,485254,0
2006-04-20,10.453,10.473,10.205,10.266,330269,0
2006-04-21,10.345,10.437,10.281,10.437,213323,0
2006-04-24,10.411,10.411,10.159,10.336,184962,0
2006-04-25,10.336,10.336,10.198,10.305,550982,0
2006-04-26,10.281,10.313,10.189,10.288,291825,0
2006-04-27,10.237,10.997,10.228,10.599,414414,0
2006-04-28,10.522,10.68,10.296,10.642,660537,0
2006-05-01,10.713,10.86,10.404,10.411,455412,0
2006-05-02,10.411,11.16,10.352,11.16,444658,0
2006-05-03,11.081,11.153,10.68,10.953,312525,0
2006-05-04,10.875,11.113,10.791,11.113,554480,0
2006-05-05,11.113,11.435,11.106,11.296,601526,0
2006-05-08,11.238,11.352,11.013,11.352,287925,0
2006-05-09,11.305,11.505,11.16,11.374,419654,0
2006-05-10,11.374,11.573,11.305,11.53,290479,0
2006-05-11,11.53,11.551,11.267,11.267,590772,0
2006-05-12,11.136,11.381,10.804,11.352,665375,0
2006-05-15,11.127,11.421,11.051,11.276,392098,0
2006-05-16,11.282,11.453,11.181,11.367,493183,0
2006-05-17,11.367,11.367,11.167,11.344,576792,0
2006-05-18,11.344,11.461,11.196,11.336,488213,0
2006-05-19,11.296,11.443,11.12,11.429,423018,0
2006-05-22,11.381,11.522,11.245,11.352,395733,0
2006-05-23,11.461,11.522,11.196,11.252,423419,0
2006-05-24,11.196,11.252,10.936,11.238,316690,0
2006-05-25,11.276,11.421,11.219,11.374,176494,0
2006-05-26,11.344,11.413,11.238,11.336,168833,0
2006-05-30,11.238,11.474,11.16,11.16,307954,0
2006-05-31,11.16,11.328,11.127,11.282,342769,0
2006-06-01,11.276,11.667,11.276,11.564,541306,0
2006-06-02,11.564,11.906,11.443,11.564,458907,0
2006-06-05,11.551,11.828,11.435,11.653,370727,0
2006-06-06,11.635,11.676,11.305,11.497,195445,0
2006-06-07,11.489,11.753,11.443,11.505,306208,0
2006-06-08,11.435,11.545,11.081,11.505,310108,0
2006-06-09,11.497,11.573,11.397,11.497,186170,0
2006-06-12,11.497,11.497,11.113,11.196,215879,0
2006-06-13,11.136,11.367,11.106,11.167,482431,0
2006-06-14,11.09,11.113,10.812,10.836,321531,0
2006-06-15,10.912,11.013,10.844,10.936,408231,0
2006-06-16,10.936,10.936,10.565,10.782,1021857,0
2006-06-19,10.791,10.844,10.59,10.629,453928,0
2006-06-20,10.53,10.629,10.228,10.345,1076562,0
2006-06-21,10.319,10.453,10.288,10.397,568325,0
2006-06-22,10.411,10.479,10.368,10.411,669944,0
2006-06-23,10.411,10.453,10.327,10.375,398013,0
2006-06-26,10.411,10.496,10.368,10.467,768073,0
2006-06-27,10.53,10.875,10.473,10.636,621824,0
2006-06-28,10.688,10.827,10.636,10.827,352045,0
2006-06-29,10.895,11.113,10.895,11.073,496278,0
2006-06-30,11.153,11.196,10.852,11.02,2674273,0
2006-07-03,11.12,11.16,11.073,11.16,325027,0
2006-07-05,11.16,11.598,11.113,11.305,559048,0
2006-07-06,11.374,11.545,11.374,11.505,526253,0
2006-07-07,11.497,11.497,11.322,11.328,371130,0
2006-07-10,11.367,11.69,11.367,11.628,391566,0
2006-07-11,11.573,11.621,11.381,11.53,262522,0
2006-07-12,11.497,11.564,11.397,11.514,324621,0
2006-07-13,11.461,11.489,11.252,11.344,303382,0
2006-07-14,11.305,11.336,11.013,11.153,508507,0
2006-07-17,11.12,11.238,10.928,11.16,214260,0
2006-07-18,11.212,11.397,11.153,11.276,709600,0
2006-07-19,11.322,11.653,11.282,11.628,527997,0
2006-07-20,11.628,11.782,11.474,11.53,745486,0
2006-07-21,11.53,11.559,10.895,11.397,692796,0
2006-07-24,11.443,11.82,11.443,11.713,545743,0
2006-07-25,11.684,12.131,11.653,11.828,357150,0
2006-07-26,11.79,11.89,11.313,11.753,405408,0
2006-07-27,11.866,11.897,11.252,11.659,786218,0
2006-07-28,11.72,12.081,11.72,12.006,389548,0
2006-07-31,11.989,12.137,11.82,11.952,738096,0
2006-08-01,11.882,12.028,11.753,11.837,275021,0
2006-08-02,11.897,12.074,11.89,12.045,167618,0
2006-08-03,12.045,12.406,11.973,12.406,444792,0
2006-08-04,12.599,12.714,12.166,12.358,921580,0
2006-08-07,12.337,12.421,12.175,12.19,249753,0
2006-08-08,12.251,12.375,12.081,12.114,212382,0
2006-08-09,12.199,12.229,11.973,11.998,170578,0
2006-08-10,11.998,11.998,11.72,11.843,435918,0
2006-08-11,11.828,11.837,11.635,11.757,196120,0
2006-08-14,11.897,12.106,11.79,11.946,283086,0
2006-08-15,12.131,12.166,12.006,12.089,245045,0
2006-08-16,12.166,12.166,11.906,12.089,326237,0
2006-08-17,12.089,12.29,12.053,12.251,498157,0
2006-08-18,12.266,12.298,12.106,12.258,176899,0
2006-08-21,12.22,12.237,12.074,12.159,325027,0
2006-08-22,12.145,12.283,12.106,12.258,385243,0
2006-08-23,12.298,12.329,12.059,12.166,190205,0
2006-08-24,12.22,12.22,12.037,12.152,83341,0
2006-08-25,12.131,12.306,12.045,12.122,186571,0
2006-08-28,12.074,12.213,11.982,12.137,340082,0
2006-08-29,12.137,12.366,12.137,12.352,277040,0
2006-08-30,12.421,12.498,12.392,12.459,880443,0
2006-08-31,12.459,12.591,12.445,12.498,330938,0
2006-09-01,12.545,12.575,12.375,12.392,145036,0
2006-09-05,12.421,12.545,12.421,12.538,275560,0
2006-09-06,12.414,12.414,12.199,12.199,262792,0
2006-09-07,12.19,12.19,11.998,12.067,375033,0
2006-09-08,12.131,12.213,12.067,12.199,159960,0
2006-09-11,12.159,12.22,12.014,12.021,415892,0
2006-09-12,12.074,12.344,11.973,12.315,392371,0
2006-09-13,12.384,12.53,12.29,12.53,228915,0
2006-09-14,12.53,12.53,12.298,12.352,323681,0
2006-09-15,12.459,12.972,12.437,12.866,3015297,0
2006-09-18,12.866,13.05,12.744,12.939,495468,0
2006-09-19,13.024,13.039,12.65,12.866,549103,0
2006-09-20,12.967,13.209,12.953,13.083,464015,0
2006-09-21,12.459,12.706,12.392,12.614,2568082,0
2006-09-22,12.614,12.614,12.437,12.538,503400,0
2006-09-25,12.575,12.606,12.352,12.538,448420,0
2006-09-26,12.498,12.614,12.437,12.452,315347,0
2006-09-27,12.392,12.559,12.358,12.521,602736,0
2006-09-28,12.567,12.567,12.414,12.428,302172,0
2006-09-29,12.414,12.559,12.352,12.358,636877,0
2006-10-02,12.29,12.559,12.166,12.251,395059,0
2006-10-03,12.237,12.315,12.021,12.237,598435,0
2006-10-04,12.245,12.392,12.199,12.384,448420,0
2006-10-05,12.459,12.606,12.384,12.591,487538,0
2006-10-06,12.614,12.621,12.421,12.483,316556,0
2006-10-09,12.414,12.606,12.399,12.606,349891,0
2006-10-10,12.606,12.621,12.498,12.614,531091,0
2006-10-11,12.614,12.614,12.274,12.421,447883,0
2006-10-12,12.53,12.575,12.344,12.459,428393,0
2006-10-13,12.421,12.498,12.384,12.483,755570,0
2006-10-16,12.445,12.498,12.445,12.498,551253,0
2006-10-17,12.421,12.498,12.306,12.483,392904,0
2006-10-18,12.474,12.498,12.445,12.474,258084,0
2006-10-19,12.459,12.567,12.437,12.53,296395,0
2006-10-20,12.559,12.559,12.392,12.392,215070,0
2006-10-23,12.459,12.621,12.459,12.512,792940,0
2006-10-24,12.538,12.644,12.459,12.629,564965,0
2006-10-25,12.629,12.729,12.553,12.729,829500,0
2006-10-26,12.76,12.806,12.614,12.769,335779,0
2006-10-27,12.736,12.853,12.644,12.706,446673,0
2006-10-30,12.659,12.798,12.606,12.76,304999,0
2006-10-31,12.782,12.782,12.538,12.553,1008953,0
2006-11-01,12.621,12.659,12.298,12.358,650318,0
2006-11-02,12.014,12.414,12.014,12.283,666852,0
2006-11-03,12.358,12.392,12.183,12.344,697230,0
2006-11-06,12.352,12.629,12.251,12.591,1078044,0
2006-11-07,12.559,12.614,12.337,12.337,394655,0
2006-11-08,12.274,12.392,12.237,12.392,480819,0
2006-11-09,12.392,12.392,12.097,12.137,350699,0
2006-11-10,12.097,12.213,11.937,12.213,504345,0
2006-11-13,12.229,12.406,12.22,12.392,787964,0
2006-11-14,12.421,12.706,12.392,12.698,553939,0
2006-11-15,12.698,12.729,12.414,12.512,376645,0
2006-11-16,12.584,12.65,12.358,12.637,359705,0
2006-11-17,12.637,12.637,12.428,12.553,425166,0
2006-11-20,12.521,12.798,12.406,12.744,976019,0
2006-11-21,12.744,12.998,12.729,12.998,428393,0
2006-11-22,13.015,13.032,12.822,13.007,334304,0
2006-11-24,12.947,13.165,12.862,13.151,125681,0
2006-11-27,13.091,13.115,12.753,12.782,656773,0
2006-11-28,12.798,12.953,12.736,12.814,541039,0
2006-11-29,12.882,13.174,12.882,13.143,423556,0
2006-11-30,13.143,13.292,13.05,13.165,400165,0
2006-12-01,13.143,13.209,12.839,13.015,270853,0
2006-12-04,13.024,13.312,13.024,13.285,433771,0
2006-12-05,13.345,13.391,13.228,13.3,357420,0
2006-12-06,13.276,13.384,13.115,13.353,919294,0
2006-12-07,13.36,13.437,13.285,13.353,636744,0
2006-12-08,13.345,13.469,13.285,13.36,299351,0
2006-12-11,13.353,13.56,13.321,13.49,988923,0
2006-12-12,13.537,13.566,13.312,13.391,315617,0
2006-12-13,13.469,13.469,13.216,13.285,711211,0
2006-12-14,13.328,13.391,13.115,13.136,531629,0
2006-12-15,13.165,13.369,13.091,13.158,941071,0
2006-12-18,13.244,13.376,12.644,12.905,2572386,0
2006-12-19,12.798,12.896,12.683,12.753,582170,0
2006-12-20,12.753,12.845,12.683,12.814,782589,0
2006-12-21,12.789,12.896,12.65,12.798,437400,0
2006-12-22,12.814,12.862,12.689,12.839,267626,0
2006-12-26,12.798,13.136,12.798,13.136,284298,0
2006-12-27,13.174,13.376,13.136,13.376,540903,0
2006-12-28,13.391,13.421,13.2,13.414,642390,0
2006-12-29,13.398,13.537,13.321,13.398,446673,0
2007-01-03,13.461,13.628,13.252,13.421,1563163,0
2007-01-04,13.437,13.469,13.216,13.421,1063122,0
2007-01-05,13.421,13.461,13.228,13.429,1377127,0
2007-01-08,13.461,13.537,13.276,13.429,989328,0
2007-01-09,13.406,13.652,13.345,13.646,925882,0
2007-01-10,13.391,13.49,13.228,13.445,1179129,0
2007-01-11,13.49,13.652,13.483,13.515,615775,0
2007-01-12,13.498,13.575,13.376,13.469,602196,0
2007-01-16,13.515,13.575,13.151,13.552,780036,0
2007-01-17,13.49,13.731,13.469,13.591,834878,0
2007-01-18,13.575,13.613,13.507,13.521,6041476,0
2007-01-19,13.515,13.683,13.507,13.683,1754441,0
2007-01-22,13.652,13.652,13.529,13.591,869960,0
2007-01-23,13.591,13.683,13.545,13.607,923593,0
2007-01-24,13.552,13.646,13.414,13.575,1025349,0
2007-01-25,13.575,13.675,13.461,13.552,711347,0
2007-01-26,13.591,13.622,13.429,13.613,685674,0
2007-01-29,13.583,13.668,13.421,13.668,891335,0
2007-01-30,13.706,13.86,13.591,13.86,681640,0
2007-01-31,13.937,14.139,13.8,14.023,2348843,0
2007-02-01,14.037,14.168,13.893,14.043,663628,0
2007-02-02,14.023,14.043,13.877,13.976,709329,0
2007-02-05,13.983,14.007,13.827,13.86,682983,0
2007-02-06,13.944,14.023,13.808,14.023,484445,0
2007-02-07,14.099,14.223,13.96,14.223,660939,0
2007-02-08,14.146,14.253,14.06,14.162,932333,0
2007-02-09,14.139,14.207,13.537,14.015,1211253,0
2007-02-12,14.06,14.06,13.691,13.8,601661,0
2007-02-13,13.808,14.076,13.775,14.015,608364,0
2007-02-14,13.983,14.293,13.86,14.182,1430662,0
2007-02-15,14.189,14.258,14.076,14.122,632442,0
2007-02-16,14.13,14.168,13.952,14.13,445196,0
2007-02-20,14.068,14.316,14.052,14.247,551119,0
2007-02-21,14.146,14.274,14.092,14.247,485523,0
2007-02-22,14.36,14.507,14.139,14.345,1189614,0
2007-02-23,14.139,14.322,13.952,14.139,814313,0
2007-02-26,14.207,14.266,13.808,14.13,908671,0
2007-02-27,13.775,13.868,10.98,13.391,1613703,0
2007-02-28,13.345,13.743,13.057,13.461,1151571,0
2007-03-01,13.183,13.507,12.853,13.244,981147,0
2007-03-02,13.151,13.209,12.967,12.972,770361,0
2007-03-05,12.65,12.839,12.575,12.584,1346587,0
2007-03-06,12.774,13.292,12.774,13.183,891335,0
2007-03-07,13.158,13.306,12.972,13.107,909480,0
2007-03-08,13.209,13.706,13.209,13.398,1344729,0
2007-03-09,13.552,13.738,13.498,13.683,1458584,0
2007-03-12,13.545,13.698,13.478,13.628,721026,0
2007-03-13,13.552,13.599,13.268,13.452,823857,0
2007-03-14,13.429,13.698,13.336,13.613,1226038,0
2007-03-15,13.622,13.851,13.599,13.752,753284,0
2007-03-16,13.759,13.792,13.575,13.731,1278462,0
2007-03-19,13.851,14.023,13.706,13.731,1478343,0
2007-03-20,13.698,13.731,13.652,13.691,593060,0
2007-03-21,13.452,13.827,13.429,13.752,1509126,0
2007-03-22,13.691,13.86,13.13,13.86,635533,0
2007-03-23,13.86,13.976,13.698,13.96,1251305,0
2007-03-26,13.983,13.992,13.698,13.952,1348627,0
2007-03-27,13.868,13.915,13.591,13.767,1276848,0
2007-03-28,13.731,13.86,13.452,13.675,2185523,0
2007-03-29,13.8,13.86,13.583,13.783,528808,0
2007-03-30,13.823,14.139,13.731,14.139,1190551,0
2007-04-02,14.139,14.175,13.999,14.13,848858,0
2007-04-03,14.198,14.583,14.168,14.462,882194,0
2007-04-04,14.443,14.545,14.345,14.538,679758,0
2007-04-05,14.538,14.622,14.438,14.523,479069,0
2007-04-09,14.523,14.531,14.223,14.293,438197,0
2007-04-10,14.293,14.392,14.175,14.345,461328,0
2007-04-11,13.983,14.376,13.983,14.175,927762,0
2007-04-12,13.814,14.146,13.814,14.043,438608,0
2007-04-13,14.13,14.139,13.96,14.115,1237195,0
2007-04-16,14.231,14.443,14.154,14.43,484044,0
2007-04-17,14.407,14.66,14.368,14.583,353390,0
2007-04-18,14.468,14.468,14.099,14.284,1101971,0
2007-04-19,14.146,14.247,13.976,14.076,759334,0
2007-04-20,14.146,14.258,14.052,14.198,558919,0
2007-04-23,14.162,14.399,14.154,14.293,482297,0
2007-04-24,14.399,14.438,14.154,14.345,683921,0
2007-04-25,14.407,14.523,14.175,14.452,722771,0
2007-04-26,14.414,14.531,14.052,14.239,552463,0
2007-04-27,14.207,14.247,13.851,14.099,833804,0
2007-04-30,14.175,14.175,13.56,13.607,990135,0
2007-05-01,14.084,14.084,13.613,13.731,660133,0
2007-05-02,13.691,13.968,13.552,13.944,777348,0
2007-05-03,13.952,13.999,13.759,13.952,808129,0
2007-05-04,13.96,14.092,13.843,14.052,807325,0
2007-05-07,13.968,14.139,13.968,14.052,421539,0
2007-05-08,14.007,14.028,13.675,13.968,603542,0
2007-05-09,13.908,14.258,13.899,14.175,891884,0
2007-05-10,14.068,14.231,13.775,13.783,659459,0
2007-05-11,13.908,14.076,13.843,13.944,219373,0
2007-05-14,13.952,14.023,13.715,13.823,626528,0
2007-05-15,13.843,14.107,13.715,13.837,725328,0
2007-05-16,13.908,13.93,13.628,13.851,631094,0
2007-05-17,13.837,13.837,13.478,13.498,438069,0
2007-05-18,13.56,13.823,13.461,13.613,1103449,0
2007-05-21,13.646,13.86,13.521,13.537,781111,0
2007-05-22,13.537,14.139,13.483,14.139,1099015,0
2007-05-23,14.168,14.423,14.023,14.139,1025082,0
2007-05-24,14.146,14.284,13.96,14.139,1668411,0
2007-05-25,14.168,14.438,14.13,14.168,1713981,0
2007-05-29,14.266,14.562,14.266,14.514,1128586,0
2007-05-30,14.36,15.06,14.299,15.053,1008010,0
2007-05-31,15.045,15.937,14.992,15.576,4458046,0
2007-06-01,15.4,15.7,15.037,15.137,1992749,0
2007-06-04,15.438,15.438,14.905,14.984,821436,0
2007-06-05,14.878,14.905,14.507,14.568,1165280,0
2007-06-06,14.514,14.514,14.175,14.43,925072,0
2007-06-07,14.338,14.338,13.915,13.992,631900,0
2007-06-08,13.968,14.207,13.767,14.122,816463,0
2007-06-11,14.107,14.107,13.759,13.837,799860,0
2007-06-12,13.8,13.8,13.469,13.521,1275102,0
2007-06-13,13.583,13.877,13.469,13.792,1233297,0
2007-06-14,13.823,13.877,13.622,13.652,695081,0
2007-06-15,13.992,14.052,13.731,13.759,1370402,0
2007-06-18,13.759,13.767,13.507,13.575,916334,0
2007-06-19,13.545,13.8,13.507,13.775,741185,0
2007-06-20,13.868,13.877,13.369,13.498,1085973,0
2007-06-21,13.498,14.384,13.498,14.168,3915500,0
2007-06-22,14.175,15.137,14.162,14.462,3280100,0
2007-06-25,14.452,14.878,14.092,14.316,1480091,0
2007-06-26,14.452,14.554,14.092,14.266,1250505,0
2007-06-27,14.13,14.399,14.115,14.338,1450251,0
2007-06-28,14.392,14.531,14.182,14.345,2285799,0
2007-06-29,14.414,14.608,14.13,14.189,2157295,0
2007-07-02,14.476,14.93,14.215,14.823,1585072,0
2007-07-03,14.823,15.168,14.691,15.077,498426,0
2007-07-05,15.738,16.37,15.738,15.954,4283274,0
2007-07-06,15.892,16.079,15.731,15.754,1216363,0
2007-07-09,15.816,16.146,15.745,15.908,1838722,0
2007-07-10,15.738,15.816,15.343,15.362,1933353,0
2007-07-11,15.375,15.375,14.86,14.954,1752020,0
2007-07-12,15.077,15.168,14.835,14.962,1758071,0
2007-07-13,14.886,14.992,14.816,14.843,1443259,0
2007-07-16,14.761,15.1,14.538,14.823,2149769,0
2007-07-17,14.878,15,14.714,14.714,834609,0
2007-07-18,14.322,14.531,14.247,14.452,1099281,0
2007-07-19,14.599,14.706,14.399,14.407,712825,0
2007-07-20,14.376,14.384,13.877,13.968,1308571,0
2007-07-23,14.139,14.207,13.683,13.706,994568,0
2007-07-24,13.507,13.675,13.216,13.285,1458448,0
2007-07-25,13.469,13.759,12.839,13.165,2576011,0
2007-07-26,12.798,13.268,12.567,12.637,2834903,0
2007-07-27,12.283,12.498,12.028,12.274,2813257,0
2007-07-30,12.521,12.644,12.114,12.366,1466650,0
2007-07-31,12.545,13.151,12.452,12.53,2695915,0
2007-08-01,12.49,12.744,12.053,12.538,1473367,0
2007-08-02,12.591,12.774,12.538,12.637,2344139,0
2007-08-03,12.621,12.659,12.021,12.097,1404279,0
2007-08-06,12.145,12.344,11.613,12.29,1777023,0
2007-08-07,12.213,12.644,12.014,12.329,1281955,0
2007-08-08,12.49,12.96,12.421,12.905,1734815,0
2007-08-09,12.798,12.905,12.474,12.599,2504769,0
2007-08-10,12.145,12.839,11.89,12.315,1251711,0
2007-08-13,12.644,12.798,12.352,12.375,1319997,0
2007-08-14,12.352,12.384,11.866,11.897,780036,0
2007-08-15,11.851,12.358,11.53,11.582,817672,0
2007-08-16,11.443,12.213,11.381,11.967,1944914,0
2007-08-17,12.575,12.637,11.906,12.237,1472834,0
2007-08-20,12.266,12.584,12.021,12.199,1049142,0
2007-08-21,12.159,12.498,12.097,12.483,1310859,0
2007-08-22,12.629,13.107,12.599,13.057,1659002,0
2007-08-23,13.151,13.235,12.567,12.637,561469,0
2007-08-24,12.698,13.285,12.65,13.183,1207082,0
2007-08-27,13.165,13.507,12.875,12.882,1069308,0
2007-08-28,12.774,12.814,12.474,12.521,1229803,0
2007-08-29,12.736,12.896,12.474,12.83,927091,0
2007-08-30,12.721,13.007,12.65,12.972,1100625,0
2007-08-31,13.2,13.515,13.13,13.353,1226173,0
2007-09-04,13.336,13.445,13.276,13.391,845766,0
2007-09-05,13.244,13.328,12.769,12.905,1030729,0
2007-09-06,12.939,12.981,12.774,12.967,872649,0
2007-09-07,12.698,12.782,12.567,12.676,925340,0
2007-09-10,12.644,12.744,12.375,12.428,1151034,0
2007-09-11,12.505,12.769,12.421,12.76,850605,0
2007-09-12,12.659,12.896,12.659,12.729,592518,0
2007-09-13,12.736,13.024,12.65,12.882,452854,0
2007-09-14,12.721,12.953,12.644,12.845,302172,0
2007-09-17,12.76,12.814,12.659,12.753,1170255,0
2007-09-18,12.814,13.285,12.689,13.285,660271,0
2007-09-19,13.391,13.999,13.391,13.646,926818,0
2007-09-20,13.607,13.66,13.124,13.143,540635,0
2007-09-21,13.276,13.353,13.158,13.228,987847,0
2007-09-24,13.2,13.537,13.099,13.306,586874,0
2007-09-25,13.252,13.252,12.866,12.896,417508,0
2007-09-26,13.015,13.057,12.714,12.839,584320,0
2007-09-27,12.905,13.05,12.782,13.039,1010295,0
2007-09-28,13.024,13.057,12.706,12.953,983548,0
2007-10-01,12.972,13.537,12.889,13.49,735114,0
2007-10-02,13.529,13.843,13.345,13.843,443044,0
2007-10-03,13.738,14.107,13.613,13.792,1037044,0
2007-10-04,13.877,13.877,13.483,13.498,630830,0
2007-10-05,13.66,13.724,13.406,13.566,1160711,0
2007-10-08,13.507,13.529,13.223,13.376,761082,0
2007-10-09,13.391,13.469,13.165,13.421,940125,0
2007-10-10,13.469,13.575,13.353,13.552,3087076,0
2007-10-11,13.575,13.652,13.259,13.292,849260,0
2007-10-12,13.36,13.507,13.268,13.469,671423,0
2007-10-15,13.469,13.483,13.124,13.124,855848,0
2007-10-16,13.336,13.706,12.981,13.285,781782,0
2007-10-17,13.312,13.469,12.981,13.429,922653,0
2007-10-18,13.376,13.743,13.3,13.706,1476730,0
2007-10-19,13.691,13.814,13.216,13.216,2161730,0
2007-10-22,13.024,13.498,12.953,13.445,605844,0
2007-10-23,13.599,13.706,13.259,13.575,520335,0
2007-10-24,13.507,13.537,13.192,13.483,789847,0
2007-10-25,13.566,13.759,13.369,13.49,1040273,0
2007-10-26,13.668,13.944,13.537,13.827,720756,0
2007-10-29,13.937,13.937,13.622,13.691,397073,0
2007-10-30,13.66,13.921,13.66,13.837,866065,0
2007-10-31,13.915,14.266,13.808,14.253,1112993,0
2007-11-01,14.023,14.023,13.345,13.452,1906971,0
2007-11-02,13.775,13.968,13.437,13.691,2744978,0
2007-11-05,13.414,13.8,13.312,13.599,1616442,0
2007-11-06,13.638,13.968,13.437,13.968,893082,0
2007-11-07,13.908,14.076,13.391,13.507,3221228,0
2007-11-08,13.613,13.613,12.922,13.406,9043401,0
2007-11-09,13.209,13.312,12.972,13.143,1799874,0
2007-11-12,13.115,13.285,13.057,13.151,1423229,0
2007-11-13,13.235,13.483,13.209,13.469,1008147,0
2007-11-14,13.529,13.566,12.998,13.091,630160,0
2007-11-15,13.091,13.429,12.896,13.429,1395540,0
2007-11-16,13.566,13.566,12.905,13.174,1130199,0
2007-11-19,12.981,13.107,12.721,12.721,1009623,0
2007-11-20,12.76,13.099,12.329,12.575,1286930,0
2007-11-21,12.421,12.744,12.237,12.65,1153854,0
2007-11-23,12.798,12.981,12.698,12.896,370056,0
2007-11-26,12.905,12.905,12.122,12.122,1170118,0
2007-11-27,12.081,12.459,12.081,12.399,1154391,0
2007-11-28,12.614,14.86,12.538,12.931,1693583,0
2007-11-29,12.905,13.039,12.637,12.981,773716,0
2007-11-30,13.3,13.391,12.774,12.882,1108253,0
2007-12-03,12.953,12.953,12.567,12.769,486288,0
2007-12-04,12.65,12.65,12.059,12.059,962443,0
2007-12-05,12.266,12.683,12.266,12.683,1185375,0
2007-12-06,12.644,13.057,12.606,13.032,1356029,0
2007-12-07,13.024,13.05,12.76,12.806,1213264,0
2007-12-10,12.76,13.158,12.676,13.091,1802241,0
2007-12-11,13.115,13.369,12.323,12.352,1850923,0
2007-12-12,12.667,13.05,12.166,12.375,1211388,0
2007-12-13,12.298,12.366,12.106,12.315,1672604,0
2007-12-14,12.131,12.421,11.684,11.684,1410595,0
2007-12-17,11.628,11.628,11.153,11.153,1549600,0
2007-12-18,11.305,11.522,11.043,11.435,1679300,0
2007-12-19,11.461,11.747,11.413,11.72,1164837,0
2007-12-20,11.851,11.906,11.514,11.635,1459521,0
2007-12-21,11.72,12.131,11.676,12.059,1888656,0
2007-12-24,12.152,12.676,12.014,12.676,452588,0
2007-12-26,12.459,12.621,12.199,12.329,922686,0
2007-12-27,12.089,12.266,11.482,11.497,935374,0
2007-12-28,11.684,11.765,11.204,11.219,965852,0
2007-12-31,11.189,11.219,10.791,11.145,1575874,0
2008-01-02,11.167,11.406,10.928,11.167,836719,0
2008-01-03,11.16,11.328,10.697,10.728,1171735,0
2008-01-04,10.606,10.936,10.305,10.713,1740324,0
2008-01-07,10.791,10.89,10.375,10.558,1269271,0
2008-01-08,10.606,10.945,10.027,10.088,1370895,0
2008-01-09,9.99,10.174,9.676,10.104,1513100,0
2008-01-10,9.945,10.744,9.945,10.453,1495415,0
2008-01-11,10.352,10.599,10.096,10.274,932443,0
2008-01-14,10.397,10.542,10.059,10.359,708120,0
2008-01-15,10.228,10.237,9.889,10.119,996169,0
2008-01-16,10.076,10.773,9.983,10.505,1326473,0
2008-01-17,10.53,10.66,10.181,10.228,878596,0
2008-01-18,10.288,10.445,9.604,9.895,1634494,0
2008-01-22,9.4967,10.368,9.4967,10.181,1366023,0
2008-01-23,9.928,11.289,9.928,11.267,1825539,0
2008-01-24,11.322,11.367,10.59,10.812,993208,0
2008-01-25,10.167,10.581,9.951,10.159,1291231,0
2008-01-28,10.167,10.68,9.768,10.68,1895558,0
2008-01-29,10.736,10.791,10.375,10.42,1079424,0
2008-01-30,10.336,10.53,9.99,10.042,1561023,0
2008-01-31,9.852,10.104,9.642,9.782,2544681,0
2008-02-01,9.804,10.119,9.4967,9.945,4732704,0
2008-02-04,9.937,10.181,9.797,10.051,2877785,0
2008-02-05,9.895,10.212,9.819,9.875,1691876,0
2008-02-06,9.974,10.288,9.728,9.861,961238,0
2008-02-07,9.843,10.22,9.703,10.174,972181,0
2008-02-08,10.135,10.228,9.604,9.697,916732,0
2008-02-11,9.682,9.682,9.4038,9.4799,617222,0
2008-02-12,9.513,9.843,9.4503,9.759,1004767,0
2008-02-13,9.945,10.128,9.642,10.059,957332,0
2008-02-14,10.096,10.096,9.711,9.711,939869,0
2008-02-15,9.635,9.919,9.527,9.919,840448,0
2008-02-19,10.082,10.152,9.743,9.861,695178,0
2008-02-20,9.728,9.951,9.611,9.951,559048,0
2008-02-21,10.042,10.167,9.4967,9.519,956407,0
2008-02-22,9.559,9.635,9.3511,9.635,832496,0
2008-02-25,9.635,10.042,9.4661,10.042,949571,0
2008-02-26,9.951,10.152,9.759,9.911,1051839,0
2008-02-27,9.797,9.96,9.676,9.852,1319191,0
2008-02-28,9.811,9.867,9.59,9.711,1182106,0
2008-02-29,9.55,9.604,9.2734,9.2885,1481313,0
2008-03-03,9.2657,9.3579,9.1122,9.3208,1208141,0
2008-03-04,9.2657,9.3949,9.1495,9.3648,1811367,0
2008-03-05,9.1428,9.3949,9.0029,9.2358,1841824,0
2008-03-06,9.2184,9.2184,8.7812,8.8333,1628062,0
2008-03-07,8.6966,8.9651,8.6043,8.7666,1416698,0
2008-03-10,8.7812,8.8425,8.5575,8.5575,922119,0
2008-03-11,8.8509,9.4433,8.8509,9.3433,3475179,0
2008-03-12,9.3579,9.711,9.2105,9.3726,1950710,0
2008-03-13,9.2105,9.911,9.1199,9.811,1380871,0
2008-03-14,9.861,9.96,9.4374,9.59,1790565,0
2008-03-17,9.3286,9.659,9.3042,9.3726,1721648,0
2008-03-18,9.583,9.676,9.2435,9.635,2162538,0
2008-03-19,9.743,9.743,9.2734,9.2734,1522259,0
2008-03-20,9.4285,9.567,9.3208,9.519,2577166,0
2008-03-24,9.55,10.034,9.527,9.928,1008119,0
2008-03-25,9.889,9.945,9.689,9.775,1010033,0
2008-03-26,9.697,9.711,9.3949,9.604,1358529,0
2008-03-27,9.635,9.983,9.55,9.604,1173794,0
2008-03-28,9.617,9.711,9.3726,9.4433,1242424,0
2008-03-31,9.4967,9.689,9.3511,9.4285,1508199,0
2008-04-01,9.567,9.974,9.513,9.919,1463154,0
2008-04-02,9.928,10.174,9.759,10.135,877218,0
2008-04-03,10.059,10.352,9.911,10.243,1201431,0
2008-04-04,10.228,10.266,9.889,9.974,1151571,0
2008-04-07,10.034,10.181,9.937,10.042,645905,0
2008-04-08,10.042,10.152,9.889,9.983,649468,0
2008-04-09,9.974,10.042,9.611,9.635,994787,0
2008-04-10,9.635,9.99,9.559,9.743,1352385,0
2008-04-11,9.642,9.668,9.4799,9.4967,876194,0
2008-04-14,9.4799,9.703,9.3726,9.4582,599224,0
2008-04-15,9.535,9.651,9.3883,9.651,1774282,0
2008-04-16,9.752,10.174,9.752,10.167,1664572,0
2008-04-17,10.112,10.22,9.945,10.159,999360,0
2008-04-18,10.228,10.411,10.012,10.088,1029188,0
2008-04-21,9.983,10.112,9.96,10.059,1471867,0
2008-04-22,9.635,9.768,9.4878,9.542,1905951,0
2008-04-23,9.604,9.611,9.3364,9.4038,1496472,0
2008-04-24,9.3949,9.668,9.2657,9.635,1717157,0
2008-04-25,9.668,9.775,9.474,9.668,843563,0
2008-04-28,9.728,9.835,9.642,9.804,620543,0
2008-04-29,9.804,9.861,9.604,9.804,868556,0
2008-04-30,9.3726,9.651,9.1894,9.4799,2980933,0
2008-05-01,9.527,9.819,9.3805,9.797,1274340,0
2008-05-02,9.852,9.966,9.735,9.903,2546909,0
2008-05-05,9.827,10.237,9.775,10.22,2433265,0
2008-05-06,10.212,10.305,9.911,10.252,2049214,0
2008-05-07,10.228,10.42,10.042,10.228,2082645,0
2008-05-08,10.281,10.359,10.082,10.198,1457419,0
2008-05-09,10.042,10.368,9.974,10.042,1119583,0
2008-05-12,10.042,10.411,10.042,10.397,984168,0
2008-05-13,10.359,10.59,10.259,10.565,1220867,0
2008-05-14,10.55,10.895,10.55,10.721,1097078,0
2008-05-15,10.667,10.758,10.453,10.622,649942,0
2008-05-16,10.751,10.751,10.181,10.212,1410969,0
2008-05-19,10.228,10.389,10.068,10.259,872269,0
2008-05-20,10.252,10.382,10.076,10.359,1600028,0
2008-05-21,10.404,10.505,10.205,10.22,1183730,0
2008-05-22,10.205,10.375,10.152,10.313,1636173,0
2008-05-23,10.22,10.336,10.027,10.228,1169058,0
2008-05-27,10.228,10.428,10.181,10.359,783581,0
2008-05-28,10.382,10.453,10.228,10.313,645674,0
2008-05-29,10.313,10.542,10.296,10.404,943725,0
2008-05-30,10.368,10.368,10.104,10.198,1567246,0
2008-06-02,10.205,10.228,9.59,9.604,1952687,0
2008-06-03,9.697,9.759,9.3805,9.4799,1343205,0
2008-06-04,9.4285,9.535,9.2435,9.2885,1159491,0
2008-06-05,9.2657,9.617,9.2657,9.4799,959846,0
2008-06-06,9.3949,9.4503,8.927,8.9353,912678,0
2008-06-09,9.0349,9.0659,8.8333,8.8509,1130300,0
2008-06-10,8.7749,9.0349,8.6885,8.9576,1114061,0
2008-06-11,8.818,9.0199,8.7049,8.7181,1649177,0
2008-06-12,8.818,8.9651,8.7181,8.8333,1208823,0
2008-06-13,8.9428,8.9887,8.626,8.8965,581449,0
2008-06-16,8.818,8.9123,8.6505,8.9123,2724685,0
2008-06-17,8.927,9.0735,8.818,8.818,1853217,0
2008-06-18,8.7501,8.9039,8.6188,8.6885,1936020,0
2008-06-19,8.6966,8.9887,8.675,8.9802,1452701,0
2008-06-20,8.9428,8.9971,8.7049,8.8258,1636817,0
2008-06-23,8.8806,9.0029,8.5818,8.597,847962,0
2008-06-24,8.5343,8.7584,8.4822,8.6423,827453,0
2008-06-25,8.626,8.8583,8.5889,8.7666,1370504,0
2008-06-26,8.6423,8.7337,8.3894,8.4043,765442,0
2008-06-27,8.4263,8.4662,8.0731,8.1419,1557230,0
2008-06-30,8.1115,8.2884,7.9807,8.1036,959483,0
2008-07-01,8.027,8.189,7.7421,8.1419,1256897,0
2008-07-02,8.1115,8.1507,7.7804,7.7961,1732825,0
2008-07-03,7.819,7.8807,7.6958,7.7192,604155,0
2008-07-07,7.7961,7.819,7.2649,7.4344,1502174,0
2008-07-08,7.3803,8.2045,7.0266,7.9576,2591888,0
2008-07-09,7.9652,7.9729,7.0494,7.0879,1925876,0
2008-07-10,7.0649,7.2417,6.8109,7.034,2471374,0
2008-07-11,6.9032,7.0803,6.7338,6.9189,2150914,0
2008-07-14,7.0035,7.0956,6.4645,6.4722,1555470,0
2008-07-15,6.3646,6.7647,6.2489,6.4337,1915821,0
2008-07-16,6.4722,6.9725,6.2799,6.9725,2879992,0
2008-07-17,6.757,7.0266,6.3874,7.0108,2748461,0
2008-07-18,7.0188,7.0188,6.8109,6.8723,1979800,0
2008-07-21,6.8415,7.0494,6.8031,6.988,2361441,0
2008-07-22,6.9339,7.2649,6.8495,7.2111,2221182,0
2008-07-23,6.9414,7.3187,6.8571,7.0803,4813149,0
2008-07-24,7.1495,7.1495,6.5108,6.58,2230178,0
2008-07-25,6.6723,6.9571,6.5878,6.7724,2580400,0
2008-07-28,6.7263,6.9189,6.4799,6.5413,1318411,0
2008-07-29,6.6186,7.1032,6.6031,7.0803,2027133,0
2008-07-30,7.1032,7.2111,6.7108,6.9649,1740918,0
2008-07-31,6.8646,6.988,6.7032,6.8571,1367806,0
2008-08-01,6.9189,6.9494,6.6954,6.8415,1266147,0
2008-08-04,6.8261,6.8261,6.6647,6.6797,949924,0
2008-08-05,6.7956,7.1188,6.757,7.0649,1363745,0
2008-08-06,6.9957,7.0649,6.8186,6.9414,1281615,0
2008-08-07,6.8109,7.0879,6.7415,6.8031,1295010,0
2008-08-08,6.8186,7.3419,6.8031,7.2727,1546373,0
2008-08-11,7.2571,7.5807,7.1803,7.4495,1818061,0
2008-08-12,7.3726,7.4112,7.0724,7.134,1801107,0
2008-08-13,7.134,7.2032,6.9189,7.034,1196995,0
2008-08-14,6.988,7.2341,6.988,7.1495,1243192,0
2008-08-15,7.3035,7.3497,7.0416,7.1032,1509869,0
2008-08-18,7.134,7.1727,6.8956,6.9494,1134336,0
2008-08-19,6.9494,6.9801,6.6338,6.6878,1380316,0
2008-08-20,6.7032,6.8338,6.6031,6.6723,1468476,0
2008-08-21,6.6878,6.7032,6.4953,6.6186,1974787,0
2008-08-22,6.757,6.8723,6.5569,6.7415,1686417,0
2008-08-25,6.657,6.7187,6.5491,6.6723,1976444,0
2008-08-26,6.6723,6.7724,6.6109,6.7493,1966250,0
2008-08-27,6.7187,6.8261,6.6031,6.7187,1978054,0
2008-08-28,6.7338,6.9265,6.6878,6.9032,2962956,0
2008-08-29,6.8571,6.9494,6.7878,6.8495,2317875,0
2008-09-02,7.0266,7.1188,6.8723,6.9957,1819434,0
2008-09-03,6.9032,7.134,6.7956,7.1264,2344510,0
2008-09-04,7.0879,7.1109,6.8338,6.88,1897085,0
2008-09-05,6.8109,6.9957,6.7108,6.9725,1218593,0
2008-09-08,7.1417,7.4727,7.0494,7.3881,2453491,0
2008-09-09,7.2803,7.5958,7.0035,7.0573,2715951,0
2008-09-10,7.2267,7.2649,6.9414,7.1264,1391201,0
2008-09-11,6.9414,7.2032,6.88,7.1956,1165614,0
2008-09-12,7.0266,7.2267,6.9414,7.2032,1111247,0
2008-09-15,6.9571,7.0573,6.5646,6.6416,2223978,0
2008-09-16,6.5413,7.0494,6.5261,7.0188,2712267,0
2008-09-17,6.8723,6.911,6.457,6.7263,2826466,0
2008-09-18,6.88,7.4495,6.2262,7.219,4327494,0
2008-09-19,7.9498,7.9498,6.7956,7.288,3769965,0
2008-09-22,7.2111,7.219,6.4799,6.4953,1934077,0
2008-09-23,6.6338,6.7878,6.5337,6.6647,2084602,0
2008-09-24,6.4186,6.5722,6.126,6.4337,2202698,0
2008-09-25,6.5646,6.58,6.3259,6.5569,1695492,0
2008-09-26,6.3337,6.8109,6.3259,6.7956,1547245,0
2008-09-29,6.5569,6.6878,6.0721,6.4031,2629723,0
2008-09-30,6.6647,6.9339,6.2799,6.7724,2684836,0
2008-10-01,6.6647,6.8109,6.5413,6.7338,1273052,0
2008-10-02,6.6878,6.6878,5.9103,5.9486,2108454,0
2008-10-03,6.0644,6.0953,5.2947,5.618,2168794,0
2008-10-06,5.3409,5.4027,4.8408,5.1333,2905802,0
2008-10-07,5.1485,5.3103,4.6023,4.6869,2427242,0
2008-10-08,4.4867,4.7483,3.3246,3.9096,5073870,0
2008-10-09,3.9481,4.1176,2.9706,2.9706,4197405,0
2008-10-10,2.855,3.6477,2.6015,3.5709,7033153,0
2008-10-13,3.9017,3.9017,3.1631,3.6173,3395510,0
2008-10-14,3.8712,3.8712,2.9244,3.363,3892988,0
2008-10-15,3.7249,3.7249,2.6782,2.9781,2953555,0
2008-10-16,2.9939,3.1323,2.7475,2.9553,5418819,0
2008-10-17,2.8783,3.2091,2.786,3.1937,2811173,0
2008-10-20,3.3017,3.3017,3.0629,3.1784,1308576,0
2008-10-21,3.1166,3.2784,3.0861,3.1092,1834578,0
2008-10-22,3.0167,3.1631,2.9244,3.0246,3290353,0
2008-10-23,3.0629,3.14,2.8397,2.9474,5630233,0
2008-10-24,2.6935,2.9781,2.6398,2.8013,3377619,0
2008-10-27,2.786,2.9244,2.5399,2.6015,3240249,0
2008-10-28,2.7168,3.0167,2.5087,2.9859,3898018,0
2008-10-29,2.9014,3.3785,2.8861,3.1092,3600457,0
2008-10-30,3.2172,3.4093,3.1555,3.3709,2619145,0
2008-10-31,3.3399,3.8633,3.2246,3.8557,3041807,0
2008-11-03,3.8324,3.9017,3.4866,3.54,1836323,0
2008-11-04,3.6477,4.2251,3.64,4.1789,2861501,0
2008-11-05,4.1019,4.1096,3.5862,3.6018,3681602,0
2008-11-06,3.5555,3.5632,3.1475,3.1631,1915042,0
2008-11-07,3.1631,3.4633,3.1016,3.386,1803065,0
2008-11-10,3.4633,3.6018,3.1555,3.1631,1697682,0
2008-11-11,3.1166,3.3246,2.9781,3.1475,1536759,0
2008-11-12,3.14,3.1631,2.7935,2.7935,2077109,0
2008-11-13,2.8397,3.2631,2.6321,3.1784,4850027,0
2008-11-14,3.0167,3.1166,2.6321,2.6473,2848947,0
2008-11-17,2.6321,2.6858,2.3704,2.3704,1681980,0
2008-11-18,2.3934,2.4937,2.1703,2.478,3025932,0
2008-11-19,2.3396,2.4243,2.1316,2.1779,5715371,0
2008-11-20,2.2245,2.3012,1.9007,1.9548,5216552,0
2008-11-21,2.0699,2.347,1.7085,2.078,4462860,0
2008-11-24,2.1779,2.74,2.0087,2.4243,5502166,0
2008-11-25,2.4548,2.4704,2.078,2.3319,3169111,0
2008-11-26,2.1935,2.6705,2.1779,2.6551,2295895,0
2008-11-28,2.6089,2.8167,2.6015,2.7705,1337436,0
2008-12-01,2.6551,2.9171,2.232,2.232,6552722,0
2008-12-02,2.2702,2.6935,2.1166,2.6935,5667787,0
2008-12-03,2.5399,2.9244,2.4243,2.9244,3607477,0
2008-12-04,2.855,3.5476,2.786,3.0552,4435268,0
2008-12-05,3.009,3.5632,2.8627,3.5476,3903077,0
2008-12-08,3.7249,5.0485,3.7094,4.8022,6840916,0
2008-12-09,4.7406,4.7562,3.7634,3.9557,5074457,0
2008-12-10,3.848,4.1096,3.7403,4.0173,2834512,0
2008-12-11,4.0785,4.1636,3.1862,3.2322,5357990,0
2008-12-12,3.2322,3.6633,3.1166,3.6093,5022175,0
2008-12-15,3.6477,3.7017,3.3554,3.4555,2410630,0
2008-12-16,3.54,4.2634,3.5325,3.9096,4932629,0
2008-12-17,3.7709,4.3634,3.6711,4.1403,3291665,0
2008-12-18,3.9633,4.1478,3.4323,3.5171,3515183,0
2008-12-19,3.6939,3.8712,3.4866,3.8557,3845360,0
2008-12-22,3.8557,3.9249,3.3785,3.6633,2434276,0
2008-12-23,3.6862,3.7249,3.4247,3.5014,1391740,0
2008-12-24,3.4093,3.5862,3.3399,3.4555,708676,0
2008-12-26,3.4939,3.5014,3.2091,3.3709,653835,0
2008-12-29,3.3709,3.3709,2.9474,3.009,1556536,0
2008-12-30,3.1245,3.4171,2.9628,3.386,1858413,0
2008-12-31,3.4093,3.9096,3.3017,3.7709,3185756,0
2009-01-02,3.7786,4.1943,3.7403,3.7634,1881711,0
2009-01-05,3.7477,3.7709,3.4866,3.4939,2109421,0
2009-01-06,3.5014,4.0329,3.5014,3.9481,2645746,0
2009-01-07,3.8019,4.0019,3.6557,3.9096,2379814,0
2009-01-08,3.9017,4.0173,3.794,3.9788,1657734,0
2009-01-09,3.9557,3.9788,3.6862,3.7634,2486913,0
2009-01-12,3.7017,3.7171,3.3017,3.471,2830583,0
2009-01-13,3.5171,3.5709,3.3093,3.5171,1754241,0
2009-01-14,3.4017,3.4633,3.1016,3.1475,1998075,0
2009-01-15,3.1323,3.6018,2.9171,3.4171,3314559,0
2009-01-16,3.3709,3.5476,3.1475,3.4323,2876224,0
2009-01-20,3.3171,3.4939,2.9322,2.9322,3346449,0
2009-01-21,3.0167,3.4633,3.009,3.4171,4134868,0
2009-01-22,3.2631,3.4017,3.1475,3.2014,3416305,0
2009-01-23,2.9859,3.4633,2.9859,3.4171,2184277,0
2009-01-26,3.4247,3.5709,3.1784,3.3246,2104314,0
2009-01-27,3.4247,3.4247,3.2401,3.3246,1183235,0
2009-01-28,3.4171,3.4866,3.3093,3.3785,4231236,0
2009-01-29,3.3171,3.3171,3.0167,3.0784,2993419,0
2009-01-30,3.2014,3.2014,2.9553,3.0476,3172654,0
2009-02-02,2.9859,3.1092,2.9628,3.0707,1764968,0
2009-02-03,3.094,3.1705,2.9859,3.009,3264441,0
2009-02-04,3.0014,3.094,2.855,2.8861,4525855,0
2009-02-05,2.832,2.9939,2.74,2.8475,2973116,0
2009-02-06,2.8934,3.009,2.8243,2.9781,4816064,0
2009-02-09,2.9171,2.9939,2.786,2.9781,1273931,0
2009-02-10,2.9553,3.0014,2.6473,2.7168,3023044,0
2009-02-11,2.8167,2.8167,2.6398,2.786,2509064,0
2009-02-12,2.6782,2.7782,2.4548,2.7551,3262744,0
2009-02-13,2.7705,2.8475,2.6321,2.6398,2598722,0
2009-02-17,2.4937,2.5012,2.3396,2.3628,2849273,0
2009-02-18,2.4166,2.4319,2.2165,2.3552,1809086,0
2009-02-19,2.3934,2.4395,2.2394,2.2547,1871007,0
2009-02-20,2.1779,2.5549,2.124,2.4548,2932467,0
2009-02-23,2.4937,2.5244,2.1779,2.2008,2747358,0
2009-02-24,2.2702,2.5321,2.1858,2.5244,3457931,0
2009-02-25,2.478,2.5627,2.2933,2.4008,1946854,0
2009-02-26,2.4008,2.4704,2.2086,2.232,1847808,0
2009-02-27,2.4704,2.7244,2.2394,2.3012,2552038,0
2009-03-02,2.2394,2.3086,2.0548,2.0856,3086359,0
2009-03-03,2.124,2.3166,2.0164,2.1009,3050918,0
2009-03-04,2.232,2.278,2.0087,2.1858,2303672,0
2009-03-05,2.1395,2.1779,1.9548,1.9856,2696971,0
2009-03-06,1.9778,2.278,1.9393,2.232,3523686,0
2009-03-09,2.1779,2.2394,2.0624,2.1166,2178275,0
2009-03-10,2.2165,2.5087,2.1703,2.4937,4423668,0
2009-03-11,2.5399,2.6628,2.2625,2.5012,3255738,0
2009-03-12,2.4704,2.7935,2.1703,2.7705,3414509,0
2009-03-13,2.7705,2.8091,2.5087,2.7089,2005754,0
2009-03-16,2.7705,2.8091,2.4704,2.4704,2839518,0
2009-03-17,2.5399,2.7089,2.4548,2.7012,3347399,0
2009-03-18,2.7012,3.2014,2.5472,3.1631,2489190,0
2009-03-19,3.2401,3.2707,2.9399,2.9474,2695239,0
2009-03-20,3.009,3.1016,2.7628,2.7782,2603586,0
2009-03-23,2.8627,3.3322,2.8091,3.2784,4296077,0
2009-03-24,2.8705,3.4323,2.832,3.0476,2986023,0
2009-03-25,3.1016,3.3785,2.9399,3.3478,2754093,0
2009-03-26,3.4247,3.471,3.0861,3.3709,2317843,0
2009-03-27,3.2476,3.2863,2.9628,3.0476,1758386,0
2009-03-30,2.9092,3.471,2.6858,2.7168,2144505,0
2009-03-31,2.7705,3.0167,2.6858,2.9859,2942562,0
2009-04-01,2.832,2.9859,2.6782,2.8091,2608189,0
2009-04-02,2.9939,3.009,2.6398,2.7551,3808212,0
2009-04-03,2.7475,2.8475,2.5937,2.8243,4111783,0
2009-04-06,2.7628,2.9171,2.5937,2.832,2586564,0
2009-04-07,2.7705,3.0399,2.6782,2.6858,2682781,0
2009-04-08,2.74,3.0014,2.6782,2.8861,2045599,0
2009-04-09,2.9706,3.7403,2.9474,3.7403,5128428,0
2009-04-13,3.64,3.9402,3.4401,3.7864,2902647,0
2009-04-14,4.0019,4.1019,3.6939,3.7326,18563205,0
2009-04-15,3.7171,4.0173,3.6862,4.0095,5817400,0
2009-04-16,4.1096,4.8713,3.794,4.3869,5501407,0
2009-04-17,4.3557,4.7254,4.1715,4.4943,4003542,0
2009-04-20,4.2021,4.3328,4.0329,4.0709,5886799,0
2009-04-21,4.0173,4.6177,3.7403,4.5946,6149406,0
2009-04-22,4.5019,4.7562,4.3328,4.5791,5526494,0
2009-04-23,4.5098,4.9408,4.4559,4.8022,4869768,0
2009-04-24,4.8713,5.2486,4.7715,5.1485,6672999,0
2009-04-27,4.7021,4.8022,4.0404,4.2251,5873868,0
2009-04-28,4.1328,4.4098,4.0785,4.3096,4436503,0
2009-04-29,4.4023,4.7179,4.3789,4.6404,4016408,0
2009-04-30,4.733,4.9948,4.6177,4.8255,5710318,0
2009-05-01,4.8562,4.9561,4.5637,4.656,2643987,0
2009-05-04,4.6791,5.2561,4.6023,5.2256,4380197,0
2009-05-05,5.3563,5.3795,4.9101,4.9332,3337305,0
2009-05-06,5.0332,5.3717,4.7715,5.3485,2851430,0
2009-05-07,5.3563,5.4721,4.7562,4.8562,3603011,0
2009-05-08,5.0101,5.4333,4.9948,5.3949,5321425,0
2009-05-11,5.2178,5.2178,4.8868,4.9024,2624944,0
2009-05-12,4.8331,5.0101,4.4792,4.7562,1781033,0
2009-05-13,4.6251,4.6251,4.279,4.3251,2601627,0
2009-05-14,4.3483,4.5791,4.1176,4.4713,2546125,0
2009-05-15,4.3789,4.5331,4.1865,4.2634,2328633,0
2009-05-18,4.3557,4.6869,4.3019,4.6023,3300317,0
2009-05-19,4.5712,4.9332,4.4634,4.7715,2406277,0
2009-05-20,4.8562,5.0639,4.6869,4.7179,1652138,0
2009-05-21,4.587,4.7254,4.4406,4.587,1637804,0
2009-05-22,4.6637,4.6869,4.3711,4.3869,1554092,0
2009-05-26,4.3328,4.8484,4.2712,4.8022,2714720,0
2009-05-27,4.7637,4.9177,4.6869,4.8175,3500033,0
2009-05-28,4.9101,4.9255,4.6251,4.8022,2353676,0
2009-05-29,4.8484,4.879,4.6715,4.8331,3060449,0
2009-06-01,5.0177,5.3563,4.8868,5.2638,3646651,0
2009-06-02,5.2409,5.3717,5.1869,5.2947,2274033,0
2009-06-03,5.2332,5.3025,5.1256,5.2486,1215897,0
2009-06-04,5.3179,5.6875,5.2486,5.5564,2941530,0
2009-06-05,5.6567,5.8794,5.5872,5.6719,2055128,0
2009-06-08,5.664,5.8644,5.4795,5.7642,2043777,0
2009-06-09,5.8182,5.9028,5.5026,5.5334,1928142,0
2009-06-10,5.595,5.6719,5.2947,5.364,3130628,0
2009-06-11,5.3563,5.4795,5.1026,5.1179,1845277,0
2009-06-12,5.0639,5.3949,4.9948,5.3869,1856501,0
2009-06-15,5.2409,5.2947,4.9255,5.0332,2095151,0
2009-06-16,5.0023,5.1564,4.7406,4.8408,1051976,0
2009-06-17,4.8639,5.079,4.7179,4.8331,1318593,0
2009-06-18,4.8868,4.9332,4.6251,4.7021,1969856,0
2009-06-19,4.8331,4.9717,4.733,4.8408,2128374,0
2009-06-22,4.7791,4.8713,4.3944,4.4406,1964083,0
2009-06-23,4.5484,4.5484,4.2021,4.2404,2013945,0
2009-06-24,4.3251,4.5559,4.3019,4.4098,1206442,0
2009-06-25,4.4098,4.4328,4.2867,4.4098,1778873,0
2009-06-26,4.3711,4.7254,4.3251,4.6328,3533055,0
2009-06-29,4.6715,4.7179,4.5484,4.5946,1293515,0
2009-06-30,4.6099,4.7791,4.587,4.656,960246,0
2009-07-01,4.7254,4.9255,4.6791,4.7945,1624438,0
2009-07-02,4.656,4.6791,4.3557,4.4406,2334171,0
2009-07-06,4.4098,4.4559,4.1715,4.3634,3164578,0
2009-07-07,4.3789,4.4634,4.1096,4.1328,2056263,0
2009-07-08,4.1251,4.2174,3.794,3.9249,4246547,0
2009-07-09,3.9633,4.2483,3.9326,4.0943,3213597,0
2009-07-10,4.0558,4.0943,3.848,4.0329,1817566,0
2009-07-13,4.0865,4.3406,4.0329,4.2483,3284648,0
2009-07-14,4.2557,4.3789,4.1251,4.3634,2228638,0
2009-07-15,4.4792,4.879,4.4634,4.7254,2862498,0
2009-07-16,4.6637,4.7179,4.4481,4.6023,1997563,0
2009-07-17,4.6177,4.8639,4.5559,4.7021,2538938,0
2009-07-20,4.7179,4.8713,4.6869,4.7791,1571682,0
2009-07-21,4.7869,4.8639,4.5331,4.6404,1498622,0
2009-07-22,4.6251,4.8022,4.6023,4.7179,1420367,0
2009-07-23,4.6945,5.1869,4.6791,5.1179,2069126,0
2009-07-24,5.0485,5.2102,4.9717,5.1946,812299,0
2009-07-27,5.1946,5.3103,5.079,5.3025,1048241,0
2009-07-28,5.2178,5.5564,4.9255,4.9561,2197263,0
2009-07-29,4.9101,5.0253,4.8562,4.9024,1429532,0
2009-07-30,5.0407,5.1718,4.964,5.087,2176451,0
2009-07-31,5.0639,5.1564,5.0023,5.0253,2349070,0
2009-08-03,5.1333,5.2102,4.9255,5.0253,1447552,0
2009-08-04,4.9794,5.4795,4.9482,5.2409,3727765,0
2009-08-05,5.2871,5.4027,5.0177,5.364,4159177,0
2009-08-06,5.4873,5.7257,5.3025,5.3795,2129026,0
2009-08-07,5.5026,5.8719,5.3869,5.7409,3533088,0
2009-08-10,5.7564,5.7564,5.4562,5.5334,1365184,0
2009-08-11,5.4643,5.5412,5.1946,5.2025,1068702,0
2009-08-12,5.2178,5.4873,5.2025,5.3334,3756283,0
2009-08-13,5.3795,5.4873,5.2178,5.2561,2032028,0
2009-08-14,5.2332,5.3179,5.0253,5.2717,1773354,0
2009-08-17,5.0253,5.1407,4.879,4.9177,1746607,0
2009-08-18,4.9561,5.0485,4.8946,4.9794,1437227,0
2009-08-19,4.8713,5.0253,4.7869,4.9482,1116621,0
2009-08-20,4.9101,5.0639,4.8639,5.0562,1788960,0
2009-08-21,5.1407,5.4873,5.087,5.2486,2205230,0
2009-08-24,5.3179,5.3179,5.1946,5.2409,1556545,0
2009-08-25,5.3179,5.3485,5.2256,5.2486,4994913,0
2009-08-26,5.2561,5.3025,5.179,5.2795,1850567,0
2009-08-27,5.2795,5.3025,5.1718,5.2638,1666223,0
2009-08-28,5.3563,5.3717,5.164,5.2486,1093394,0
2009-08-31,5.164,5.2332,5.0562,5.0949,1916842,0
2009-09-01,5.079,5.079,4.7562,4.7869,2491260,0
2009-09-02,4.7099,4.7637,4.5559,4.6099,1818495,0
2009-09-03,4.6328,4.7254,4.5484,4.7254,1742998,0
2009-09-04,4.6869,4.8022,4.5791,4.7179,1103236,0
2009-09-08,5.0562,5.1946,4.9332,5.164,2709373,0
2009-09-09,5.2102,5.3334,5.179,5.2561,1777236,0
2009-09-10,5.2409,5.3179,5.1718,5.2871,2387227,0
2009-09-11,5.3717,5.4721,5.2486,5.4027,2253816,0
2009-09-14,5.4562,5.7335,5.2025,5.7104,1889822,0
2009-09-15,5.6796,5.8719,5.4795,5.8026,2703028,0
2009-09-16,5.7335,6.0953,5.7335,6.0953,2725582,0
2009-09-17,6.0104,6.3183,5.8102,5.9874,1655282,0
2009-09-18,6.018,6.0797,5.695,5.7798,1790125,0
2009-09-21,5.664,5.7257,5.5026,5.5872,1891617,0
2009-09-22,5.7409,5.9261,5.6256,5.8411,2237929,0
2009-09-23,5.9028,6.0336,5.4949,5.5564,3146975,0
2009-09-24,5.6103,5.7409,5.5026,5.5258,2563289,0
2009-09-25,5.5103,5.9336,5.4103,5.7798,2213950,0
2009-09-28,5.8259,6.1104,5.7798,6.0953,2309781,0
2009-09-29,6.0875,6.3107,5.9645,6.1337,3020672,0
2009-09-30,6.1337,6.2954,5.9951,6.0261,3184594,0
2009-10-01,6.0414,6.2031,5.8411,5.8411,5275829,0
2009-10-02,5.7564,5.8568,5.5795,5.7335,3328025,0
2009-10-05,5.7564,6.1643,5.6719,6.1412,2316362,0
2009-10-06,6.3028,6.6031,6.2262,6.3415,2998214,0
2009-10-07,6.2877,6.4186,6.0953,6.2031,1803237,0
2009-10-08,6.3183,6.4645,6.2182,6.4262,4953825,0
2009-10-09,6.4413,6.7263,6.3952,6.58,2592605,0
2009-10-12,6.5955,6.7724,6.5261,6.6338,636835,0
2009-10-13,6.6416,6.6647,6.3415,6.3569,1600918,0
2009-10-14,6.4877,6.58,6.3798,6.4953,2792373,0
2009-10-15,6.4953,6.5185,6.3337,6.3874,2396472,0
2009-10-16,6.3183,6.3798,6.0261,6.3259,3540920,0
2009-10-19,6.3492,6.58,6.3259,6.5033,1420101,0
2009-10-20,6.1568,6.4413,6.1568,6.2643,2507650,0
2009-10-21,6.1643,6.3646,6.1412,6.2262,2436803,0
2009-10-22,6.2105,6.2799,5.9183,6.2415,3800268,0
2009-10-23,6.2031,6.3107,6.0493,6.0875,2617772,0
2009-10-26,6.1719,6.2262,6.0104,6.0261,2550586,0
2009-10-27,6.1029,6.1797,5.9486,5.9796,2448511,0
2009-10-28,5.941,6.0414,5.5717,5.5717,3273666,0
2009-10-29,5.6103,6.0336,5.6026,6.0104,2074355,0
2009-10-30,5.9028,5.9028,5.5258,5.664,3968416,0
2009-11-02,5.6719,5.7409,5.364,5.6796,2095671,0
2009-11-03,5.5258,5.8794,5.4949,5.8794,2563346,0
2009-11-04,5.8644,6.0566,5.8644,5.9103,2878689,0
2009-11-05,6.0026,6.1104,5.8644,6.1104,1337720,0
2009-11-06,5.9874,6.1029,5.8794,5.9645,1083479,0
2009-11-09,6.0875,6.3646,6.018,6.3646,1562678,0
2009-11-10,6.2339,6.3646,6.2105,6.3107,1111049,0
2009-11-11,6.3952,6.6647,6.3952,6.5491,4657622,0
2009-11-12,6.4722,6.5722,6.3492,6.3492,1134682,0
2009-11-13,6.3646,6.4413,6.2722,6.4262,1263390,0
2009-11-16,6.5108,6.5955,6.457,6.5569,1696848,0
2009-11-17,6.5337,6.5722,6.3646,6.4031,1462755,0
2009-11-18,6.4186,6.4953,6.2954,6.4799,962217,0
2009-11-19,6.3952,6.3952,6.0721,6.2105,1384356,0
2009-11-20,6.1568,6.2567,6.1412,6.1719,1445425,0
2009-11-23,6.2877,6.4337,6.2262,6.2722,1941745,0
2009-11-24,6.5337,6.5722,6.2722,6.2722,2167554,0
2009-11-25,6.3492,6.3492,6.2262,6.2643,1327030,0
2009-11-27,5.9486,6.1029,5.9486,5.9486,969801,0
2009-11-30,5.9486,6.0104,5.7335,5.9796,3896077,0
2009-12-01,6.1182,6.126,5.9874,6.0644,2153091,0
2009-12-02,6.0566,6.1876,6.0493,6.1104,2103961,0
2009-12-03,6.1337,6.2567,5.8259,5.8719,2145395,0
2009-12-04,6.0797,6.2643,6.0261,6.2489,3441703,0
2009-12-07,6.2489,6.3183,6.149,6.2182,1543944,0
2009-12-08,6.0797,6.2567,6.0414,6.1719,1377641,0
2009-12-09,6.1719,6.2339,6.0566,6.1182,1052283,0
2009-12-10,6.149,6.2799,5.8719,5.9261,1346638,0
2009-12-11,6.0261,6.0261,5.9103,5.9645,2917148,0
2009-12-14,6.0261,6.0797,5.9645,6.0721,1549118,0
2009-12-15,6.0566,6.0566,5.849,5.9103,2242186,0
2009-12-16,6.0104,6.0953,5.9486,6.0721,2056108,0
2009-12-17,5.9723,6.1876,5.9723,6.1719,1267944,0
2009-12-18,6.2182,6.3337,6.018,6.3337,4633271,0
2009-12-21,6.3722,6.6031,6.3259,6.4799,1073765,0
2009-12-22,6.4953,6.5722,6.4262,6.457,984132,0
2009-12-23,6.6647,6.7493,6.5955,6.6493,940878,0
2009-12-24,6.7187,6.7804,6.5569,6.5878,576672,0
2009-12-28,6.6647,6.8415,6.6493,6.7032,1067841,0
2009-12-29,6.6416,6.8031,6.5185,6.5722,2100143,0
2009-12-30,6.5413,6.7263,6.5033,6.6186,1310876,0
2009-12-31,6.5955,6.6263,6.4877,6.5185,1538786,0
2010-01-04,6.6186,6.7338,6.5261,6.6647,2378682,0
2010-01-05,6.58,7.134,6.5722,6.9725,4240662,0
2010-01-06,6.9957,7.0266,6.8186,6.9571,2576454,0
2010-01-07,6.911,7.1264,6.7032,7.0879,2881758,0
2010-01-08,6.9494,7.0956,6.8646,6.9032,2482585,0
2010-01-11,6.911,7.1727,6.911,7.1574,2501808,0
2010-01-12,7.0724,7.1032,6.9725,7.0416,2408522,0
2010-01-13,7.1032,7.3035,7.0188,7.2727,1695904,0
2010-01-14,7.1956,7.465,7.0724,7.3574,2261567,0
2010-01-15,7.3574,7.4266,7.2341,7.3649,2843973,0
2010-01-19,7.3343,7.5421,7.2032,7.5267,2240704,0
2010-01-20,7.442,7.5342,7.2649,7.5111,2281515,0
2010-01-21,7.5421,7.6036,7.0956,7.134,2385830,0
2010-01-22,7.1032,7.1032,6.7263,6.7878,2179265,0
2010-01-25,6.911,6.911,6.5491,6.7724,2282032,0
2010-01-26,6.6797,6.7804,6.4722,6.5413,1903042,0
2010-01-27,6.5033,6.5413,6.2105,6.4186,3118390,0
2010-01-28,6.4799,6.6109,6.3722,6.4494,2174315,0
2010-01-29,6.3952,6.6723,6.2339,6.2643,2804880,0
2010-02-01,6.3259,6.4413,6.2722,6.3415,2134776,0
2010-02-02,6.3415,6.6186,6.1953,6.5955,2478360,0
2010-02-03,6.5261,6.6109,6.3952,6.4494,1607204,0
2010-02-04,6.4186,6.4722,6.1568,6.1797,2431528,0
2010-02-05,6.1953,6.2105,5.8568,6.1337,3064213,0
2010-02-08,6.126,6.1337,5.9645,6.0797,2157354,0
2010-02-09,6.1643,6.3107,6.0026,6.0797,3174062,0
2010-02-10,6.0336,6.1568,5.941,6.1337,1859138,0
2010-02-11,6.1182,6.4262,6.1182,6.4186,2743081,0
2010-02-12,6.3028,6.5722,6.2567,6.5491,2019494,0
2010-02-16,6.6416,6.8495,6.6186,6.8338,1673485,0
2010-02-17,6.8495,6.9649,6.7724,6.8338,948631,0
2010-02-18,6.8031,6.9032,6.7724,6.888,831628,0
2010-02-19,6.8723,6.9494,6.7956,6.8723,877218,0
2010-02-22,6.911,6.9494,6.8109,6.9032,1076526,0
2010-02-23,6.8723,6.9494,6.8109,6.8723,1187580,0
2010-02-24,6.8956,7.0188,6.8261,7.0035,1056045,0
2010-02-25,6.8571,6.9414,6.7647,6.911,1610495,0
2010-02-26,6.9032,7.0108,6.757,6.88,4057486,0
2010-03-01,6.6109,6.7724,6.4108,6.4645,2125301,0
2010-03-02,6.4645,6.5491,6.3646,6.4108,1979500,0
2010-03-03,6.4108,6.4953,6.2643,6.4722,1637842,0
2010-03-04,6.4877,6.5491,6.4262,6.5413,1181548,0
2010-03-05,6.6109,6.7493,6.5337,6.7187,2340394,0
2010-03-08,6.7493,6.8186,6.7338,6.7724,858442,0
2010-03-09,6.7187,6.7956,6.6493,6.7338,1752133,0
2010-03-10,6.7187,6.8109,6.6723,6.7956,1210213,0
2010-03-11,6.7338,6.8495,6.6797,6.8415,1906032,0
2010-03-12,6.8956,6.9957,6.8109,6.9801,2164602,0
2010-03-15,6.9801,7.034,6.8031,6.9414,1226011,0
2010-03-16,6.9649,7.134,6.9265,7.1109,1934267,0
2010-03-17,7.1417,7.2803,7.1109,7.2341,1708546,0
2010-03-18,7.2571,7.2803,7.1417,7.2111,1169006,0
2010-03-19,7.2267,7.3111,7.1188,7.188,1409243,0
2010-03-22,7.1109,7.2417,7.0879,7.219,1808112,0
2010-03-23,7.2111,7.3187,7.188,7.2727,1710648,0
2010-03-24,7.2417,7.5111,7.2111,7.465,1839524,0
2010-03-25,7.5651,7.8498,7.5342,7.5498,1890681,0
2010-03-26,7.5807,7.8652,7.4266,7.5572,2244581,0
2010-03-29,7.6036,7.7804,7.6036,7.7575,1128079,0
2010-03-30,7.7804,7.8807,7.6266,7.7575,1497094,0
2010-03-31,7.6804,7.9037,7.6727,7.7804,2585474,0
2010-04-01,7.8269,7.873,7.6497,7.7575,1918693,0
2010-04-05,7.8269,8.0193,7.8113,7.9961,1194762,0
2010-04-06,7.9191,8.1812,7.9037,8.0807,2421241,0
2010-04-07,8.0421,8.1726,7.8269,7.8807,1952833,0
2010-04-08,7.8574,7.9652,7.7651,7.8343,1165302,0
2010-04-09,7.8574,7.8961,7.7421,7.8037,1477389,0
2010-04-12,7.842,7.873,7.7344,7.7727,2283745,0
2010-04-13,7.7575,8.2269,7.7575,8.165,3039774,0
2010-04-14,8.2659,8.4582,8.2269,8.4342,1917952,0
2010-04-15,8.3964,8.4502,8.3657,8.3657,2564230,0
2010-04-16,8.3498,8.4342,7.9191,7.9498,2474124,0
2010-04-19,7.9113,8.096,7.7727,7.9576,1803666,0
2010-04-20,7.9961,8.1115,7.9037,8.1036,3077804,0
2010-04-21,8.096,8.4892,8.0807,8.4742,3523299,0
2010-04-22,8.4043,8.8732,8.2959,8.8258,2258106,0
2010-04-23,8.8685,9.0234,8.7768,8.7822,1682407,0
2010-04-26,8.7418,8.9353,8.6966,8.8425,2741773,0
2010-04-27,8.7666,8.9428,8.4662,8.4742,3189260,0
2010-04-28,8.5656,8.6831,8.4662,8.597,1615057,0
2010-04-29,8.6885,9.0029,8.6505,8.9576,1639218,0
2010-04-30,8.9353,9.0583,8.4582,8.4582,2197579,0
2010-05-03,8.5183,8.8258,8.5042,8.7886,2020816,0
2010-05-04,8.5889,8.5889,8.189,8.3498,3549451,0
2010-05-05,8.1342,8.2884,7.8574,8.0345,2016083,0
2010-05-06,7.9267,8.0574,7.0108,7.7269,3421267,0
2010-05-07,7.7575,7.842,7.2649,7.5421,3418112,0
2010-05-10,7.9807,8.165,7.9191,8.165,2196957,0
2010-05-11,7.9961,8.2344,7.9113,8.0421,1848571,0
2010-05-12,8.1036,8.3341,8.0193,8.3037,2043318,0
2010-05-13,8.3185,8.3814,8.189,8.2884,1992890,0
2010-05-14,8.189,8.189,7.8343,7.9576,2074624,0
2010-05-17,8.0037,8.1342,7.6112,7.9421,1489036,0
2010-05-18,8.1189,8.165,7.5807,7.5882,1354477,0
2010-05-19,7.5572,7.7727,7.2956,7.4495,1665860,0
2010-05-20,7.1574,7.2417,6.8495,6.8956,2744982,0
2010-05-21,6.7415,7.4035,6.6493,7.3957,3481616,0
2010-05-24,7.3574,7.419,7.1032,7.1109,1661184,0
2010-05-25,6.3107,6.5337,6.1568,6.5337,20280772,0
2010-05-26,6.5185,6.7338,6.5033,6.657,8115046,0
2010-05-27,6.7263,7.0803,6.657,7.0494,5194800,0
2010-05-28,6.9957,7.188,6.9189,7.034,4566390,0
2010-06-01,6.9339,6.988,6.7415,6.7415,3514137,0
2010-06-02,6.8261,7.034,6.6416,7.0035,3870334,0
2010-06-03,7.0573,7.0649,6.7338,6.88,3539498,0
2010-06-04,6.6797,6.757,6.3646,6.4262,3566887,0
2010-06-07,6.4262,6.7032,6.3415,6.4108,3543144,0
2010-06-08,6.4262,6.6109,6.1568,6.5955,2878286,0
2010-06-09,6.6723,6.9957,6.6416,6.8109,3773077,0
2010-06-10,6.9265,7.034,6.7647,7.0108,2845896,0
2010-06-11,6.88,6.988,6.7415,6.9032,2069512,0
2010-06-14,6.9957,7.1032,6.888,6.988,4113147,0
2010-06-15,7.034,7.188,6.9494,7.1495,2429857,0
2010-06-16,7.0956,7.0956,6.9032,7.0035,1832236,0
2010-06-17,7.0035,7.0803,6.8646,6.9801,1651530,0
2010-06-18,7.0266,7.034,6.7878,6.9032,3828058,0
2010-06-21,7.2803,7.2803,6.9494,6.988,3169615,0
2010-06-22,7.0494,7.1574,6.9189,6.9265,3515937,0
2010-06-23,6.9032,7.1188,6.8723,7.0266,3876821,0
2010-06-24,6.9339,7.0416,6.7108,6.8956,4234191,0
2010-06-25,6.9339,7.188,6.8646,7.034,7769725,0
2010-06-28,6.9725,7.1188,6.9414,6.9571,3399695,0
2010-06-29,6.8031,6.8571,6.5491,6.5955,4028503,0
2010-06-30,6.587,6.6884,6.3213,6.3291,3570295,0
2010-07-01,6.4108,6.4799,6.0644,6.3028,4034625,0
2010-07-02,6.3569,6.4645,6.2262,6.3722,3805007,0
2010-07-06,6.4337,6.58,5.9723,6.0104,4796665,0
2010-07-07,6.0336,6.3492,6.0336,6.3259,3493421,0
2010-07-08,6.3952,6.5033,6.2722,6.4722,4324753,0
2010-07-09,6.4722,6.7647,6.3492,6.7647,1563526,0
2010-07-12,6.7493,6.7956,6.5722,6.7108,1447421,0
2010-07-13,6.8261,7.2267,6.8109,7.1032,4160709,0
2010-07-14,7.0416,7.188,6.88,6.9189,3591645,0
2010-07-15,6.9494,6.9494,6.6416,6.88,3995250,0
2010-07-16,6.8109,6.8495,6.6954,6.7263,4726254,0
2010-07-19,6.7415,6.7804,6.4799,6.7415,2513081,0
2010-07-20,6.6109,6.8109,6.5033,6.7493,2835543,0
2010-07-21,6.8261,6.8261,6.4645,6.4877,3249092,0
2010-07-22,6.5955,6.7493,6.5955,6.7187,3400220,0
2010-07-23,6.657,6.9189,6.5337,6.911,2758935,0
2010-07-26,6.9649,7.3957,6.9032,7.3726,4422031,0
2010-07-27,7.4727,7.5651,7.2494,7.3574,2392793,0
2010-07-28,7.3035,7.419,7.1032,7.1651,1867011,0
2010-07-29,7.219,7.2341,6.9571,7.134,2113180,0
2010-07-30,6.9957,7.1803,6.6723,7.1417,4037335,0
2010-08-02,7.288,7.4881,7.1109,7.4804,3006006,0
2010-08-03,7.4112,7.6727,7.2649,7.5342,2777379,0
2010-08-04,7.5728,7.7575,7.5189,7.7037,1733448,0
2010-08-05,7.6191,7.7344,7.4804,7.4881,1896353,0
2010-08-06,7.3497,7.5958,7.2417,7.5728,2321483,0
2010-08-09,7.6727,7.8113,7.5728,7.7192,2355986,0
2010-08-10,7.5882,7.5882,7.1956,7.3343,2825156,0
2010-08-11,7.1495,7.1651,7.0035,7.1188,3331468,0
2010-08-12,6.9725,7.0956,6.9571,6.988,2630066,0
2010-08-13,6.9339,6.988,6.7724,6.7878,2170642,0
2010-08-16,6.7338,6.988,6.6723,6.88,1552027,0
2010-08-17,6.9649,7.1109,6.8571,7.0649,2811072,0
2010-08-18,7.0573,7.1651,6.988,7.1109,1621894,0
2010-08-19,7.0649,7.0649,6.7804,6.7804,3313257,0
2010-08-20,6.7338,6.8415,6.6416,6.7032,2795457,0
2010-08-23,6.7878,6.888,6.7415,6.7724,2351676,0
2010-08-24,6.6493,6.7493,6.5569,6.6186,2568060,0
2010-08-25,6.5722,6.8646,6.5722,6.8415,2001276,0
2010-08-26,6.8646,6.9957,6.7493,6.7647,2218618,0
2010-08-27,6.888,7.0035,6.6723,6.988,2590827,0
2010-08-30,6.9571,7.0573,6.8646,6.8723,2182440,0
2010-08-31,6.8525,6.9301,6.6821,6.7441,2213893,0
2010-09-01,6.9494,6.9649,6.8338,6.8723,3219413,0
2010-09-02,6.9494,7.0416,6.8571,7.034,1499779,0
2010-09-03,7.1803,7.2803,7.1417,7.2727,1662385,0
2010-09-07,7.2111,7.2956,7.1727,7.2341,1680698,0
2010-09-08,7.2417,7.3035,7.188,7.2267,3122894,0
2010-09-09,7.3111,7.3574,7.0573,7.1956,1920234,0
2010-09-10,7.2111,7.2571,7.1109,7.1264,1311957,0
2010-09-13,7.2111,7.5111,7.1727,7.5111,1944644,0
2010-09-14,7.465,7.6036,7.4112,7.5728,1300109,0
2010-09-15,7.5421,7.6342,7.4727,7.5728,2161805,0
2010-09-16,7.5342,7.5882,7.419,7.465,2806289,0
2010-09-17,7.5728,7.5807,7.3957,7.4727,2060341,0
2010-09-20,7.4881,7.873,7.4573,7.8343,1817610,0
2010-09-21,7.8113,7.8652,7.6575,7.6575,1640856,0
2010-09-22,7.6191,7.7114,7.4959,7.5267,1295444,0
2010-09-23,7.4266,7.4727,7.1109,7.1495,1991532,0
2010-09-24,7.2803,7.5498,7.2494,7.5498,1914645,0
2010-09-27,7.5267,7.5651,7.419,7.4881,1084591,0
2010-09-28,7.5342,7.5342,7.3266,7.5111,1774338,0
2010-09-29,7.4573,7.4881,7.3649,7.3803,1478038,0
2010-09-30,7.434,7.5114,7.1937,7.302,2235540,0
2010-10-01,7.3574,7.3574,7.1109,7.3419,2234566,0
2010-10-04,7.3343,7.5189,7.219,7.5111,2012944,0
2010-10-05,7.6112,7.8113,7.5572,7.8113,2861678,0
2010-10-06,7.7727,7.9267,7.7192,7.9113,2400353,0
2010-10-07,7.9807,8.027,7.7727,7.8037,1419752,0
2010-10-08,7.8037,7.9113,7.7421,7.8885,2043798,0
2010-10-11,7.9037,7.9652,7.8343,7.9421,857547,0
2010-10-12,7.8885,8.027,7.7882,7.9961,1111507,0
2010-10-13,8.0345,8.4502,7.9729,8.2735,3129079,0
2010-10-14,8.2344,8.3735,8.189,8.3735,1329218,0
2010-10-15,8.4114,8.4342,8.165,8.2502,2123585,0
2010-10-18,8.2582,8.4662,8.189,8.4342,1453942,0
2010-10-19,8.2502,8.4582,8.0731,8.2269,2132388,0
2010-10-20,8.3037,8.5102,8.2659,8.4043,2598436,0
2010-10-21,8.4742,8.4822,7.9652,8.0807,1804080,0
2010-10-22,8.1342,8.2122,8.027,8.1189,812758,0
2010-10-25,8.2122,8.2659,8.1419,8.1726,943694,0
2010-10-26,8.0421,8.2045,7.9267,8.165,1772573,0
2010-10-27,8.0807,8.2269,8.0651,8.2045,1434178,0
2010-10-28,8.3185,8.3735,8.0421,8.165,1136068,0
2010-10-29,8.091,8.2494,8.0671,8.1386,1288666,0
2010-11-01,8.2122,8.3498,8.0574,8.1342,976370,0
2010-11-02,8.2814,8.3261,7.9884,8.0807,2238981,0
2010-11-03,8.096,8.1266,7.873,7.9421,1287005,0
2010-11-04,8.1115,8.4742,8.0885,8.4422,2576635,0
2010-11-05,8.4662,8.5423,8.3964,8.5042,1179555,0
2010-11-08,8.4822,8.4971,8.3037,8.3498,725489,0
2010-11-09,8.3894,8.3894,7.7804,7.8574,2540356,0
2010-11-10,7.9113,8.0037,7.8037,7.9961,1397515,0
2010-11-11,7.9037,8.0731,7.8807,8.0037,1037387,0
2010-11-12,7.8885,8.0651,7.873,7.8961,1359263,0
2010-11-15,7.9421,7.9884,7.7114,7.7421,1568250,0
2010-11-16,7.6419,7.6804,7.2417,7.4804,2391444,0
2010-11-17,7.4804,7.6419,7.4035,7.4804,1204788,0
2010-11-18,7.6112,7.7037,7.5034,7.5882,1196176,0
2010-11-19,7.5728,7.7269,7.5267,7.7269,1286796,0
2010-11-22,7.6804,7.7804,7.6112,7.7192,838458,0
2010-11-23,7.6112,7.7037,7.5651,7.6649,872428,0
2010-11-24,7.7344,8.0113,7.7344,8.0113,955394,0
2010-11-26,7.9346,8.0731,7.9346,8.0193,358791,0
2010-11-29,7.9346,8.0421,7.8343,7.9421,1244913,0
2010-11-30,7.8215,8.1,7.8139,8.1,1640854,0
2010-12-01,8.2735,8.4502,8.189,8.4193,2528483,0
2010-12-02,8.4263,8.4582,8.2735,8.3341,1104659,0
2010-12-03,8.2735,8.4822,8.165,8.4422,1002345,0
2010-12-06,8.4043,8.4822,8.2959,8.4742,607322,0
2010-12-07,8.5736,8.7181,8.5183,8.5736,1154983,0
2010-12-08,8.5889,8.6669,8.4193,8.5575,1279548,0
2010-12-09,8.6334,8.6831,8.4822,8.4892,942566,0
2010-12-10,8.5042,8.597,8.4502,8.4662,1072316,0
2010-12-13,8.4971,8.7049,8.4422,8.597,680158,0
2010-12-14,8.6188,8.7255,8.3419,8.3578,1096664,0
2010-12-15,8.4662,8.5504,8.3419,8.3498,2008288,0
2010-12-16,8.3955,8.5899,8.341,8.5183,889820,0
2010-12-17,8.5343,8.7812,8.4662,8.6885,1330588,0
2010-12-20,8.6669,8.8732,8.626,8.8258,986937,0
2010-12-21,8.8425,9.0029,8.8333,8.8889,922217,0
2010-12-22,8.8806,8.9726,8.8425,8.9428,815203,0
2010-12-23,8.9576,9.0114,8.8425,8.9039,746500,0
2010-12-27,8.8583,9.2105,8.8583,9.2038,666449,0
2010-12-28,9.1811,9.2964,9.1657,9.2184,694603,0
2010-12-29,9.2657,9.2895,9.2038,9.2895,631192,0
2010-12-30,9.2599,9.3306,9.2105,9.2964,639376,0
2010-12-31,9.2628,9.3286,9.2068,9.2328,538125,0
2011-01-03,9.3208,9.513,9.2885,9.4967,1824627,0
2011-01-04,9.542,9.567,9.0884,9.1122,2029790,0
2011-01-05,9.0884,9.4038,9.0199,9.4038,1630779,0
2011-01-06,9.3883,9.3949,9.0884,9.1361,1323691,0
2011-01-07,9.1894,9.2435,9.0802,9.1961,1709193,0
2011-01-10,9.1428,9.2802,9.0583,9.2184,1814351,0
2011-01-11,9.2734,9.3208,9.1744,9.2964,1260899,0
2011-01-12,9.4117,9.4967,9.2885,9.4967,1183387,0
2011-01-13,9.513,9.567,9.4285,9.527,1095822,0
2011-01-14,9.519,9.617,9.4503,9.542,1008828,0
2011-01-18,9.535,9.682,9.4967,9.651,594119,0
2011-01-19,9.2589,9.474,9.2358,9.3364,12213635,0
2011-01-20,9.3042,9.4374,9.2522,9.2802,1927048,0
2011-01-21,9.3433,9.3433,9.2105,9.2885,1079815,0
2011-01-24,9.2964,9.3949,9.2358,9.3433,1064678,0
2011-01-25,9.3208,9.3805,9.1199,9.2734,2535732,0
2011-01-26,9.3433,9.3883,9.2358,9.3364,1860373,0
2011-01-27,9.3949,9.604,9.2885,9.506,1510766,0
2011-01-28,9.513,9.604,9.1361,9.1657,1598879,0
2011-01-31,9.2328,9.3667,9.16,9.3364,2518117,0
2011-02-01,9.3883,9.72,9.2802,9.668,1686719,0
2011-02-02,9.626,9.635,9.4038,9.4503,810035,0
2011-02-03,9.4374,9.513,9.3433,9.4374,1110886,0
2011-02-04,9.4206,9.4503,9.2522,9.3726,1045681,0
2011-02-07,9.4206,9.697,9.3726,9.567,1102916,0
2011-02-08,9.583,9.583,9.4374,9.527,1240188,0
2011-02-09,9.4967,9.59,9.3648,9.4582,1123207,0
2011-02-10,9.3805,9.527,9.2734,9.4117,1415956,0
2011-02-11,9.4038,9.506,9.2802,9.4878,2042079,0
2011-02-14,9.506,9.597,9.4433,9.4878,809725,0
2011-02-15,9.4503,9.4799,9.3433,9.3511,1191357,0
2011-02-16,9.4038,9.4661,9.2657,9.3648,800775,0
2011-02-18,9.3805,9.4285,9.3042,9.3579,1325461,0
2011-02-22,9.2271,9.3511,8.9726,8.9802,1570005,0
2011-02-23,8.9726,9.0284,8.7666,8.8509,1513602,0
2011-02-24,8.8583,8.9039,8.6587,8.8042,2933145,0
2011-02-25,8.8258,9.1361,8.8258,9.0583,1646472,0
2011-02-28,9.1351,9.228,9.0169,9.048,1868542,0
2011-03-01,9.1941,9.1941,8.6976,8.8685,2917796,0
2011-03-02,8.7822,9.1093,8.7768,9.0463,2699898,0
2011-03-03,9.1467,9.1941,9.0548,9.1093,2401295,0
2011-03-04,9.116,9.1246,8.8528,8.9299,1510078,0
2011-03-07,8.9887,9.0114,8.5818,8.626,1434185,0
2011-03-08,8.6587,8.8509,8.6115,8.7337,1924705,0
2011-03-09,8.7438,8.7685,8.627,8.6596,2227165,0
2011-03-10,8.5504,8.6043,8.3885,8.5264,3711274,0
2011-03-11,8.4653,8.6115,8.4333,8.5264,1352181,0
2011-03-14,8.4333,8.5042,8.3098,8.4025,1200564,0
2011-03-15,8.1547,8.2865,8.0772,8.1395,1960145,0
2011-03-16,8.1395,8.1624,7.9842,8.0386,3166375,0
2011-03-17,8.2276,8.2901,8.1028,8.2191,1729856,0
2011-03-18,8.2865,8.5504,8.2554,8.5423,3168121,0
2011-03-21,8.6423,8.6976,8.5423,8.5899,1842428,0
2011-03-22,8.597,8.6894,8.4882,8.5423,1251949,0
2011-03-23,8.5575,8.6514,8.3491,8.5042,1602318,0
2011-03-24,8.5504,8.6678,8.3955,8.6423,1421477,0
2011-03-25,8.6678,8.8759,8.6342,8.7905,973881,0
2011-03-28,8.8528,8.8528,8.3017,8.3805,2110854,0
2011-03-29,8.3805,8.5826,8.2943,8.4971,848151,0
2011-03-30,8.5656,8.6514,8.4812,8.6342,921752,0
2011-03-31,8.626,8.684,8.555,8.6596,1571598,0
2011-04-01,8.72,8.72,8.5656,8.6831,1944924,0
2011-04-04,8.7117,8.7354,8.4812,8.5183,1724341,0
2011-04-05,8.5102,8.6831,8.4812,8.6596,1340065,0
2011-04-06,8.6831,8.6976,8.5744,8.6115,1213694,0
2011-04-07,8.6115,8.6342,8.4574,8.5423,2064682,0
2011-04-08,8.6043,8.627,8.3324,8.3885,1140775,0
2011-04-11,8.3726,8.4653,8.2943,8.3491,1052728,0
2011-04-12,8.2718,8.3246,8.0308,8.0698,3994474,0
2011-04-13,8.1165,8.1624,8.0464,8.1241,1484027,0
2011-04-14,8.0698,8.2943,8.0541,8.2631,1675180,0
2011-04-15,8.2554,8.4255,8.2476,8.4025,1177491,0
2011-04-18,8.2398,8.341,8.1701,8.2796,1680905,0
2011-04-19,8.3168,8.4574,8.2943,8.4414,1414914,0
2011-04-20,8.5899,8.6831,8.5042,8.6831,2371393,0
2011-04-21,8.7438,9,8.6831,8.984,1622349,0
2011-04-25,9.0234,9.2328,8.9383,9.1323,2491023,0
2011-04-26,9.1791,9.256,9.0762,9.1791,2572536,0
2011-04-27,9.1619,9.3188,9.1467,9.2715,1610622,0
2011-04-28,9.2483,9.4285,9.2241,9.3863,2302927,0
2011-04-29,9.391,9.4078,9.199,9.3364,1731566,0
2011-05-02,9.3785,9.4196,9.116,9.1864,2199385,0
2011-05-03,9.1894,9.2522,8.4705,8.7593,3664938,0
2011-05-04,8.7354,8.7822,8.3726,8.5102,2940075,0
2011-05-05,8.3692,8.5558,8.2977,8.5235,4002417,0
2011-05-06,8.5826,8.6596,8.3568,8.4882,2667835,0
2011-05-09,8.4333,8.5656,8.4104,8.5264,1934812,0
2011-05-10,8.5744,8.7521,8.5575,8.7521,2054968,0
2011-05-11,8.7108,8.7428,8.5721,8.6415,1557483,0
2011-05-12,8.5656,8.6514,8.5042,8.5899,1493776,0
2011-05-13,8.6043,8.627,8.3885,8.4733,1167942,0
2011-05-16,8.4104,8.5183,8.3246,8.3568,1131754,0
2011-05-17,8.3168,8.4414,8.2943,8.3885,2576923,0
2011-05-18,8.4333,8.4733,8.3324,8.4574,1582153,0
2011-05-19,8.4971,8.5423,8.4104,8.4971,1081763,0
2011-05-20,8.4457,8.5084,8.3289,8.377,1495482,0
2011-05-23,8.2321,8.4104,8.1856,8.2718,1555247,0
2011-05-24,8.2796,8.4185,8.2554,8.341,1405129,0
2011-05-25,8.3168,8.4812,8.2165,8.4493,1554897,0
2011-05-26,8.4255,8.7272,8.4185,8.6894,1726457,0
2011-05-27,8.7181,8.8361,8.6741,8.8134,926472,0
2011-05-31,8.9289,8.9925,8.7869,8.9132,2568904,0
2011-06-01,8.8759,8.9383,8.5264,8.5504,2133739,0
2011-06-02,8.5504,8.676,8.4812,8.5183,996765,0
2011-06-03,8.3447,8.6324,8.321,8.5721,1291942,0
2011-06-06,8.5826,8.6423,8.3098,8.3246,965175,0
2011-06-07,8.377,8.4626,8.3447,8.3447,853258,0
2011-06-08,8.2977,8.4377,8.2751,8.2977,2653820,0
2011-06-09,8.3447,8.3447,8.0009,8.1342,1751128,0
2011-06-10,8.0792,8.0869,7.6963,7.7587,2847779,0
2011-06-13,7.7824,7.8604,7.5633,7.6886,1240300,0
2011-06-14,7.7824,7.9619,7.7509,7.8525,1270599,0
2011-06-15,7.7744,7.837,7.5478,7.6182,1370770,0
2011-06-16,7.6485,7.7751,7.5063,7.625,2194563,0
2011-06-17,7.7278,7.9462,7.6495,7.8213,2829742,0
2011-06-20,7.7587,7.9308,7.6963,7.8604,1873299,0
2011-06-21,7.9149,8.04,7.8446,7.9853,1416071,0
2011-06-22,7.9308,8.0167,7.8292,7.8525,1868549,0
2011-06-23,7.712,7.8836,7.6259,7.7744,1375316,0
2011-06-24,7.7824,7.8604,7.7041,7.8055,1468605,0
2011-06-27,7.7665,7.8995,7.7278,7.8683,1335249,0
2011-06-28,7.8836,8.1726,7.8292,8.1257,1416150,0
2011-06-29,8.1726,8.3131,8.1257,8.2901,1487461,0
2011-06-30,8.3149,8.443,8.2771,8.3894,1959106,0
2011-07-01,8.3692,8.6496,8.3525,8.6251,1837463,0
2011-07-05,8.6415,8.7768,8.5558,8.7428,2300908,0
2011-07-06,8.7076,8.7289,8.5494,8.7076,1838635,0
2011-07-07,8.8208,8.985,8.7511,8.8612,1092457,0
2011-07-08,8.6966,8.8134,8.6659,8.7049,2308512,0
2011-07-11,8.5558,8.6324,8.4546,8.4705,1164754,0
2011-07-12,8.4377,8.6251,8.4148,8.4457,1407552,0
2011-07-13,8.5017,8.6098,8.392,8.392,1407129,0
2011-07-14,8.4297,8.4546,8.0167,8.0715,2865761,0
2011-07-15,8.1497,8.259,8.04,8.2191,2219970,0
2011-07-18,8.1342,8.1966,7.9619,8.0167,2550434,0
2011-07-19,8.0986,8.1462,8.0436,8.1462,1961490,0
2011-07-20,8.1497,8.2977,8.0715,8.2353,1483790,0
2011-07-21,8.2977,8.377,8.1966,8.2667,1557912,0
2011-07-22,8.2667,8.2751,8.1257,8.2045,1025456,0
2011-07-25,8.048,8.1181,7.7978,7.9931,1775824,0
2011-07-26,7.3009,8.1943,7.3009,8.1386,3967940,0
2011-07-27,8.1028,8.1257,7.8446,7.8604,2549830,0
2011-07-28,7.8855,8.02,7.7751,7.9487,1770863,0
2011-07-29,7.783,7.9963,7.7512,7.9884,1568662,0
2011-08-01,8.0792,8.1181,7.7587,7.8604,1893116,0
2011-08-02,7.7985,7.9094,7.5537,7.5854,2277220,0
2011-08-03,7.6025,7.6025,7.2278,7.5555,2251799,0
2011-08-04,7.451,7.4667,6.9454,6.9532,2682519,0
2011-08-05,7.0869,7.0869,6.5244,6.7275,3976309,0
2011-08-08,6.3838,6.587,5.8368,5.8913,4631789,0
2011-08-09,6.0478,6.2742,5.61,6.2665,5604422,0
2011-08-10,6.0788,6.3056,5.8521,5.9465,7330386,0
2011-08-11,5.9928,6.4461,5.8989,6.2978,4004852,0
2011-08-12,6.3522,6.4386,6.1884,6.2508,2714283,0
2011-08-15,6.3213,6.5709,6.3133,6.5632,1822202,0
2011-08-16,6.4616,6.5398,6.3522,6.3914,2651148,0
2011-08-17,6.4616,6.485,6.3056,6.4538,2215282,0
2011-08-18,6.2038,6.2508,5.829,5.8989,3144618,0
2011-08-19,5.7287,5.934,5.6257,5.6337,3208986,0
2011-08-22,5.7899,5.7979,5.4693,5.5788,4119143,0
2011-08-23,5.61,5.735,5.5399,5.7038,3816663,0
2011-08-24,5.6882,5.8759,5.6492,5.8444,3926638,0
2011-08-25,5.907,5.9693,5.6492,5.6961,3876986,0
2011-08-26,5.6178,5.7444,5.4758,5.6415,3397993,0
2011-08-29,5.7196,6.0086,5.6961,6.0086,1412160,0
2011-08-30,5.9736,6.0999,5.8472,6.0683,1947078,0
2011-08-31,6.1095,6.2452,6.0139,6.0458,3136227,0
2011-09-01,5.9893,6.1313,5.8785,5.9493,2868281,0
2011-09-02,5.7672,5.807,5.5839,5.5839,1815541,0
2011-09-06,5.4676,5.6732,5.4442,5.6178,3448312,0
2011-09-07,5.7127,5.9893,5.6495,5.9893,2009525,0
2011-09-08,5.9655,6.0445,5.776,5.8311,2076649,0
2011-09-09,5.7208,5.776,5.4836,5.5705,2251824,0
2011-09-12,5.4284,5.6732,5.4202,5.6575,1894702,0
2011-09-13,5.6732,5.7915,5.5943,5.7363,1754122,0
2011-09-14,5.7997,5.9973,5.6575,5.9183,1912287,0
2011-09-15,5.9655,6.084,5.8551,6.0524,1343494,0
2011-09-16,6.0999,6.2737,5.9655,6.2659,2550662,0
2011-09-19,6.1077,6.171,5.8551,5.9736,1686072,0
2011-09-20,5.9736,6.0366,5.8628,5.8704,1764198,0
2011-09-21,5.8866,5.9183,5.4522,5.4676,1790627,0
2011-09-22,5.1992,5.523,5.1675,5.4284,3032219,0
2011-09-23,5.057,5.4758,5.057,5.4284,3319424,0
2011-09-26,5.4598,5.6495,5.3809,5.6337,1597755,0
2011-09-27,5.7915,5.9973,5.6654,5.7208,2722156,0
2011-09-28,5.7444,5.7997,5.5073,5.523,2061112,0
2011-09-29,5.697,5.7287,5.4758,5.7048,2659792,0
2011-09-30,5.6367,5.725,5.5164,5.5245,1705934,0
2011-10-03,5.4992,5.6732,5.1439,5.1516,3460590,0
2011-10-04,5.0726,5.5467,4.9779,5.5309,3644893,0
2011-10-05,5.5309,5.6099,5.2229,5.5388,1736849,0
2011-10-06,5.5152,5.776,5.4676,5.7682,1938511,0
2011-10-07,5.7997,5.8785,5.5073,5.5388,2385664,0
2011-10-10,5.6732,5.9024,5.6415,5.9024,2290629,0
2011-10-11,5.8472,5.9736,5.7915,5.9024,1452460,0
2011-10-12,5.934,6.3526,5.7836,6.1946,2644699,0
2011-10-13,6.1157,6.1867,5.9183,6.0604,2081151,0
2011-10-14,6.1551,6.3605,6.1551,6.3292,1705925,0
2011-10-17,6.2422,6.2659,5.9893,6.0208,2150336,0
2011-10-18,6.0445,6.4713,5.9655,6.4002,2563362,0
2011-10-19,6.8507,6.8507,6.3292,6.3924,2677031,0
2011-10-20,6.2345,6.3445,5.9973,6.2422,2465201,0
2011-10-21,6.3766,6.5187,6.2737,6.5108,1576439,0
2011-10-24,6.4554,6.7636,6.416,6.7636,1345923,0
2011-10-25,6.6768,6.6926,6.4476,6.4633,1897763,0
2011-10-26,6.5978,6.724,6.416,6.6847,1922179,0
2011-10-27,7.0084,7.6091,7.0084,7.4747,4520978,0
2011-10-28,7.451,7.5063,7.3326,7.4195,2131428,0
2011-10-31,7.2506,7.355,7.1383,7.1543,1566645,0
2011-11-01,6.7873,7.0637,6.7321,6.8031,4188543,0
2011-11-02,6.9928,7.1587,6.8507,7.0637,1833266,0
2011-11-03,7.2139,7.3718,6.9214,7.3248,1337280,0
2011-11-04,7.2727,7.2885,7.0494,7.2407,1029116,0
2011-11-07,7.2216,7.364,7.0321,7.2298,848927,0
2011-11-08,7.2615,7.3326,6.9928,7.285,1379414,0
2011-11-09,7.0165,7.0798,6.7719,6.7797,1866027,0
2011-11-10,6.9454,6.9454,6.6926,6.7321,1694835,0
2011-11-11,6.8507,7.1747,6.8031,7.1033,1565438,0
2011-11-14,7.0401,7.1269,6.7719,6.8425,1312811,0
2011-11-15,6.8425,7.0798,6.7636,7.0321,967329,0
2011-11-16,6.8898,7.1587,6.8742,6.9296,1240105,0
2011-11-17,6.9059,7.0084,6.7873,6.8266,1452581,0
2011-11-18,6.8425,6.9532,6.7873,6.9059,1008595,0
2011-11-21,6.7162,6.7398,6.5265,6.5662,1398918,0
2011-11-22,6.6054,6.6768,6.4633,6.5424,1350288,0
2011-11-23,6.4554,6.5345,6.2345,6.2737,1789968,0
2011-11-25,6.2422,6.4633,6.2183,6.2975,701767,0
2011-11-28,6.5817,6.7477,6.5499,6.724,1585370,0
2011-11-29,6.8347,6.8347,6.558,6.5817,1422585,0
2011-11-30,6.9092,7.1194,6.8687,6.9412,4377660,0
2011-12-01,6.9454,7.0482,6.7636,6.977,1442419,0
2011-12-02,7.1112,7.3326,7.1033,7.1507,1392954,0
2011-12-05,7.2929,7.3799,7.1428,7.2298,1667309,0
2011-12-06,7.2249,7.3683,7.1688,7.3124,1823479,0
2011-12-07,7.2563,7.4798,7.1609,7.4158,1450264,0
2011-12-08,7.3201,7.352,7.1054,7.1212,2486506,0
2011-12-09,7.1529,7.4479,7.1132,7.3841,1420303,0
2011-12-12,7.277,7.4036,7.1033,7.3956,1783881,0
2011-12-13,7.5063,7.5696,7.1667,7.2459,1356822,0
2011-12-14,7.1747,7.3087,7.0482,7.0637,1789050,0
2011-12-15,7.1902,7.1982,6.9848,7.1349,1191679,0
2011-12-16,7.2249,7.352,7.1688,7.2885,3094138,0
2011-12-19,7.3326,7.4116,7.2061,7.2694,2168294,0
2011-12-20,7.4479,7.7108,7.4,7.6866,1470036,0
2011-12-21,7.6471,7.7426,7.5514,7.6866,828765,0
2011-12-22,7.7426,7.8858,7.7188,7.7503,949592,0
2011-12-23,7.7902,7.8143,7.7108,7.7825,478050,0
2011-12-27,7.7344,7.9734,7.6866,7.8461,676833,0
2011-12-28,7.8541,8.1171,7.6629,7.6629,923715,0
2011-12-29,7.7426,7.7902,7.6705,7.7583,818147,0
2011-12-30,7.7583,7.8222,7.6788,7.6788,973508,0
2012-01-03,7.9337,7.9815,7.7268,7.8381,1918200,0
2012-01-04,7.7982,7.8779,7.6788,7.7744,1517942,0
2012-01-05,7.7028,7.9496,7.5993,7.8461,1217607,0
2012-01-06,7.8143,7.9257,7.7188,7.7188,1678696,0
2012-01-09,7.7663,7.8143,7.639,7.7744,1759466,0
2012-01-10,7.9257,8.0374,7.9178,7.9655,1726075,0
2012-01-11,7.9257,8.1171,7.8938,8.0692,1040625,0
2012-01-12,8.1086,8.1171,7.9576,8.085,717072,0
2012-01-13,7.9496,8.0692,7.8858,7.9734,894100,0
2012-01-17,8.0613,8.165,7.9976,8.0692,811860,0
2012-01-18,8.0374,8.2285,8.0293,8.189,1194002,0
2012-01-19,8.1966,8.3726,8.1171,8.2604,1566229,0
2012-01-20,8.2604,8.626,8.189,8.6179,1421001,0
2012-01-23,8.6033,8.676,8.3079,8.547,1592018,0
2012-01-24,8.4193,8.6423,8.3964,8.5,1406894,0
2012-01-25,8.5226,8.6098,8.3637,8.563,2532357,0
2012-01-26,8.6596,8.72,8.4263,8.4598,1655232,0
2012-01-27,8.443,8.492,8.3558,8.443,1035614,0
2012-01-30,8.3316,8.3637,8.2441,8.3149,1208733,0
2012-01-31,8.3657,8.4546,8.2771,8.3974,1980446,0
2012-02-01,8.4598,8.6985,8.4193,8.5871,2282978,0
2012-02-02,8.563,8.6423,8.5226,8.563,1283200,0
2012-02-03,8.6904,8.772,8.6033,8.72,2050344,0
2012-02-06,8.684,8.7628,8.6334,8.7455,836580,0
2012-02-07,8.7372,8.7372,8.6423,8.676,1218610,0
2012-02-08,8.676,8.772,8.6098,8.6985,1255938,0
2012-02-09,8.72,8.7372,8.5136,8.5871,897479,0
2012-02-10,8.4598,8.555,8.4263,8.4351,788832,0
2012-02-13,8.563,8.6334,8.5226,8.5871,1096021,0
2012-02-14,8.5306,8.547,8.2131,8.2604,1350717,0
2012-02-15,8.2771,8.3149,8.1413,8.1966,1335886,0
2012-02-16,8.2045,8.3403,8.1804,8.2917,3434728,0
2012-02-17,8.2839,8.3805,8.2441,8.3726,1814821,0
2012-02-21,8.4035,8.4193,8.085,8.1966,1409922,0
2012-02-22,8.22,8.2917,7.9976,8.0053,1549516,0
2012-02-23,8.0293,8.2285,7.9897,8.22,1025120,0
2012-02-24,8.2684,8.3482,8.1565,8.2131,774156,0
2012-02-27,8.1171,8.3,8.0374,8.1804,1897301,0
2012-02-28,8.2131,8.2363,8.1251,8.2045,1871733,0
2012-02-29,8.1471,8.2604,7.8961,7.9364,4195340,0
2012-03-01,7.7825,7.9257,7.7663,7.8461,3117551,0
2012-03-02,7.893,8.0216,7.8288,7.8447,2256508,0
2012-03-05,7.7982,7.8621,7.639,7.8381,1971330,0
2012-03-06,7.7483,7.7805,7.5717,7.604,1784703,0
2012-03-07,7.6519,7.7083,7.5477,7.7002,1916969,0
2012-03-08,7.7324,7.7565,7.6361,7.7242,1154278,0
2012-03-09,7.6922,7.8528,7.6922,7.7404,1528280,0
2012-03-12,7.7726,7.8128,7.6441,7.6763,1561734,0
2012-03-13,7.7565,8.0295,7.7164,7.9975,1947485,0
2012-03-14,7.9732,8.0053,7.8769,7.9172,1307167,0
2012-03-15,7.9251,7.9732,7.8528,7.9331,1233718,0
2012-03-16,7.9011,7.9172,7.8369,7.8447,2565606,0
2012-03-19,7.8769,8.0856,7.8447,8.0216,2060863,0
2012-03-20,7.9331,8.0698,7.9331,8.0053,2288190,0
2012-03-21,8.0455,8.1019,7.909,8.0132,1356443,0
2012-03-22,7.909,7.9571,7.7805,7.8528,1193601,0
2012-03-23,7.8208,7.9412,7.7805,7.9412,3493263,0
2012-03-26,8.0619,8.2382,7.9975,8.2304,5173480,0
2012-03-27,8.2148,8.2865,8.2062,8.2062,2413196,0
2012-03-28,8.2062,8.2382,8.0856,8.1899,1951891,0
2012-03-29,8.0932,8.1583,8.0053,8.1019,3673481,0
2012-03-30,8.1821,8.2865,8.1095,8.2622,1679902,0
2012-04-02,8.2622,8.4872,8.2148,8.4872,2510293,0
2012-04-03,8.4297,8.5764,8.4227,8.4635,1848300,0
2012-04-04,8.3324,8.3745,8.2276,8.3,1258429,0
2012-04-05,8.2604,8.3324,8.2441,8.2684,653581,0
2012-04-09,8.0698,8.1658,8.0295,8.0377,1236252,0
2012-04-10,8.0216,8.0455,7.7565,7.7726,1941951,0
2012-04-11,7.8609,8.0698,7.8369,8.0455,2409390,0
2012-04-12,8.0619,8.2943,8.0295,8.2545,1506812,0
2012-04-13,8.1821,8.2304,8.0932,8.0932,938302,0
2012-04-16,8.1583,8.3017,8.1181,8.1821,1345490,0
2012-04-17,8.2771,8.3491,8.2122,8.2604,1287293,0
2012-04-18,8.1985,8.2216,8.1181,8.1342,817531,0
2012-04-19,8.1743,8.4635,8.1658,8.3991,2652603,0
2012-04-20,8.5594,8.6324,8.4953,8.5764,2213060,0
2012-04-23,8.4297,8.4962,8.3106,8.3753,2030402,0
2012-04-24,8.3594,8.4962,8.3261,8.4962,1782144,0
2012-04-25,8.5996,8.6649,8.4466,8.5183,1495266,0
2012-04-26,8.4872,8.5996,8.4714,8.5673,1008031,0
2012-04-27,8.5683,8.6567,8.4714,8.6234,1610493,0
2012-04-30,8.6315,8.6315,8.4802,8.5352,4643835,0
2012-05-01,8.6234,8.8425,8.6005,8.6885,2842465,0
2012-05-02,8.5996,8.6822,8.5433,8.6822,1609347,0
2012-05-03,8.7057,8.8106,8.5844,8.6234,1909579,0
2012-05-04,8.6005,8.6152,8.4626,8.5032,2150858,0
2012-05-07,8.4953,0.8592,8.4546,8.5183,966525,0
2012-05-08,8.4546,0.8592,8.4062,8.5594,1605763,0
2012-05-09,8.4287,8.5764,8.3657,8.5352,1680214,0
2012-05-10,8.6079,8.6396,8.4457,8.5522,1327091,0
2012-05-11,8.4714,8.6567,8.4546,8.5844,1076944,0
2012-05-14,8.4546,8.5764,8.341,8.341,1469886,0
2012-05-15,8.3578,8.4377,8.3158,8.4287,1454597,0
2012-05-16,8.4546,8.5264,8.3,8.3088,1236039,0
2012-05-17,8.341,8.341,7.9125,7.9125,3089022,0
2012-05-18,7.9041,7.985,7.7503,7.783,1688241,0
2012-05-21,7.7988,8.074,7.7909,8.0497,1820315,0
2012-05-22,8.0658,8.131,7.977,8.0336,1927587,0
2012-05-23,7.9448,8.0336,7.7665,7.9931,1533278,0
2012-05-24,8.0578,8.0903,7.8154,7.977,1230377,0
2012-05-25,7.977,8.0418,7.9041,7.9691,860646,0
2012-05-29,8.074,8.2604,8.0418,8.2518,1111035,0
2012-05-30,8.1471,8.1796,7.985,7.985,1130706,0
2012-05-31,7.977,8.1148,7.8961,8.0418,2166314,0
2012-06-01,7.7988,7.8801,7.5888,7.6209,1838244,0
2012-06-04,7.6615,7.7182,7.4512,7.5239,2040947,0
2012-06-05,7.4672,7.7748,7.4591,7.7748,1728256,0
2012-06-06,7.8718,8.1708,7.8154,8.1471,1827401,0
2012-06-07,8.2924,8.3491,8.0177,8.0255,1603459,0
2012-06-08,7.985,8.1872,7.9284,8.131,1008847,0
2012-06-11,8.2684,8.2839,7.9041,7.9041,1391996,0
2012-06-12,7.9041,8.0903,7.8801,8.0822,1095128,0
2012-06-13,8.0497,8.1796,7.9448,7.985,1154510,0
2012-06-14,8.0097,8.2353,7.961,8.2122,1698968,0
2012-06-15,8.2191,8.3,8.1957,8.2441,2676515,0
2012-06-18,8.1872,8.3903,8.1631,8.2604,1994493,0
2012-06-19,8.2924,8.5183,8.2839,8.3324,2571888,0
2012-06-20,8.3491,8.4457,8.2924,8.3823,1140782,0
2012-06-21,8.3974,8.413,8.131,8.1708,1221562,0
2012-06-22,8.2604,8.2684,8.0903,8.1708,1771853,0
2012-06-25,8.0255,8.074,7.9448,7.9931,796943,0
2012-06-26,7.9931,8.1471,7.8961,8.0986,1531506,0
2012-06-27,8.1063,8.131,8.0177,8.1148,1344205,0
2012-06-28,8.0418,8.1063,7.9528,8.0903,1521105,0
2012-06-29,8.3158,8.3246,8.1796,8.2518,3999908,0
2012-07-02,8.3088,8.3903,8.2122,8.3823,1767086,0
2012-07-03,8.3974,8.5433,8.3491,8.4546,702368,0
2012-07-05,8.4457,8.5093,8.3823,8.4546,553174,0
2012-07-06,8.3246,8.413,8.2924,8.3088,1363390,0
2012-07-09,8.3246,8.4377,8.3088,8.413,2025146,0
2012-07-10,8.1386,8.1708,8.0097,8.131,10340481,0
2012-07-11,8.131,8.1547,8.0011,8.0497,2294437,0
2012-07-12,7.9448,7.9931,7.8477,7.8556,3052161,0
2012-07-13,7.8718,8.0255,7.8637,7.9364,1968756,0
2012-07-16,7.9041,7.9364,7.8637,7.8718,2147152,0
2012-07-17,7.961,8.0497,7.8882,8.0497,2222338,0
2012-07-18,8.0097,8.0822,7.9448,8.0097,1308644,0
2012-07-19,8.0177,8.0255,7.783,7.8154,2904958,0
2012-07-20,7.7263,7.8154,7.6535,7.807,3774468,0
2012-07-23,7.6453,7.7021,7.5483,7.6209,1779371,0
2012-07-24,7.6293,7.6293,7.4025,7.4755,2591021,0
2012-07-25,7.5401,8.3158,7.3945,7.4351,1396034,0
2012-07-26,7.5807,7.6695,7.4672,7.532,2341620,0
2012-07-27,7.556,7.7424,7.532,7.6858,1680804,0
2012-07-30,7.7021,7.7748,7.6293,7.6453,1109621,0
2012-07-31,7.6453,7.7101,7.5723,7.6535,3447704,0
2012-08-01,7.7263,7.7988,7.5807,7.5807,2340416,0
2012-08-02,7.516,7.6049,7.4835,7.5807,1352927,0
2012-08-03,7.7021,7.8801,7.6535,7.8477,2007662,0
2012-08-06,7.8477,7.9528,7.8154,7.9203,888188,0
2012-08-07,7.985,8.0255,7.8801,7.961,1884234,0
2012-08-08,7.8961,7.977,7.8882,7.9448,1269150,0
2012-08-09,7.9528,8.0097,7.8637,7.8637,1774613,0
2012-08-10,7.8477,7.9203,7.8154,7.8312,1292735,0
2012-08-13,7.8393,7.9125,7.7263,7.7748,897531,0
2012-08-14,7.8154,7.8393,7.694,7.7263,1221595,0
2012-08-15,7.7021,7.8154,7.7021,7.7988,1160326,0
2012-08-16,7.8154,7.9448,7.7182,7.9125,1025660,0
2012-08-17,7.8882,7.977,7.8718,7.9448,1274289,0
2012-08-20,7.9364,7.961,7.8312,7.9041,1361867,0
2012-08-21,7.9691,8.0578,7.9364,7.9448,1320207,0
2012-08-22,7.9041,7.9448,7.8312,7.9041,937252,0
2012-08-23,7.8882,7.9041,7.783,7.7988,898590,0
2012-08-24,7.7584,7.8477,7.7343,7.783,646733,0
2012-08-27,7.8393,7.8637,7.7665,7.8312,601250,0
2012-08-28,7.8312,7.8882,7.783,7.8235,665630,0
2012-08-29,7.8556,7.9041,7.7988,7.8961,668815,0
2012-08-30,7.8235,7.8718,7.7424,7.807,1530940,0
2012-08-31,7.8882,7.8882,7.7343,7.783,1820883,0
2012-09-04,7.7988,7.7988,7.6453,7.7909,1622963,0
2012-09-05,7.8398,7.8888,7.7256,7.8071,1154305,0
2012-09-06,7.8725,8.0682,7.8481,8.052,1475997,0
2012-09-07,8.101,8.1993,8.0602,8.1743,1314606,0
2012-09-10,8.1583,8.264,8.1583,8.207,1485140,0
2012-09-11,8.1993,8.3045,8.1658,8.2968,2196740,0
2012-09-12,8.3045,8.4025,8.264,8.3542,1571996,0
2012-09-13,8.3542,8.5666,8.2884,8.4767,1944897,0
2012-09-14,8.5244,8.6387,8.4929,8.5084,1915316,0
2012-09-17,8.4687,8.5744,8.4114,8.443,970454,0
2012-09-18,8.4351,8.5084,8.3709,8.443,1482050,0
2012-09-19,8.4518,8.4687,8.207,8.264,3468134,0
2012-09-20,8.2312,8.2312,8.0682,8.1334,1462022,0
2012-09-21,8.2563,8.264,8.1086,8.1497,2996987,0
2012-09-24,8.101,8.1829,8.0682,8.0764,1304694,0
2012-09-25,8.1086,8.1993,7.8808,7.9134,4041471,0
2012-09-26,7.9215,7.9867,7.8725,7.8808,1519405,0
2012-09-27,7.9297,7.9784,7.8398,7.9542,2247806,0
2012-09-28,7.8971,7.9297,7.8238,7.8562,2198874,0
2012-10-01,7.8971,7.9052,7.6687,7.7663,1633682,0
2012-10-02,7.7909,7.8562,7.7419,7.8562,1924526,0
2012-10-03,7.8562,7.9704,7.8238,7.9377,1659176,0
2012-10-04,7.9948,8.1171,7.9459,7.9623,2541225,0
2012-10-05,7.9867,8.0682,7.8725,7.8888,1964795,0
2012-10-08,7.8238,7.9459,7.8155,7.8398,1126920,0
2012-10-09,7.8316,7.9052,7.734,7.8316,1390792,0
2012-10-10,7.7256,7.8808,7.7256,7.8238,2215366,0
2012-10-11,7.8808,7.8808,7.7663,7.8238,1783378,0
2012-10-12,7.6768,7.7502,7.3341,7.3912,4271264,0
2012-10-15,7.3912,7.4482,7.1788,7.2527,3226791,0
2012-10-16,7.2851,7.3014,7.0321,7.1547,2917718,0
2012-10-17,7.1465,7.2932,7.1384,7.2199,3227951,0
2012-10-18,7.2199,7.2444,7.122,7.2282,3442638,0
2012-10-19,7.1874,7.2932,7.1627,7.2363,5141068,0
2012-10-22,7.2035,7.2768,7.1384,7.2687,2563857,0
2012-10-23,7.1788,7.2527,7.0976,7.2363,5585417,0
2012-10-24,7.2851,7.2851,7.1384,7.2117,2376377,0
2012-10-25,7.2687,7.3095,7.0568,7.1384,1748806,0
2012-10-26,7.1627,7.1627,6.9017,6.91,2493040,0
2012-10-31,6.934,6.9997,6.665,6.9181,3990477,0
2012-11-01,6.8936,6.934,6.8201,6.8528,4473869,0
2012-11-02,6.91,6.9832,6.8445,6.9422,4266279,0
2012-11-05,6.9506,6.9506,6.7958,6.8528,3003146,0
2012-11-06,6.8691,6.9506,6.8445,6.934,2026227,0
2012-11-07,6.7385,6.8282,6.6977,6.7468,7066027,0
2012-11-08,6.7222,6.7958,6.6897,6.7468,5089986,0
2012-11-09,6.6977,6.9588,6.6977,6.934,4862042,0
2012-11-12,6.934,6.9506,6.812,6.8282,1657524,0
2012-11-13,6.7714,6.9506,6.7385,6.9017,2338652,0
2012-11-14,6.8855,6.9263,6.6977,6.7303,4359167,0
2012-11-15,6.7057,6.7795,6.6161,6.657,3283559,0
2012-11-16,6.6244,6.6977,6.6161,6.665,3865396,0
2012-11-19,6.7632,6.934,6.7057,6.8936,2592026,0
2012-11-20,6.8691,6.9832,6.8037,6.9588,2395676,0
2012-11-21,6.9588,6.9997,6.9263,6.9832,2295818,0
2012-11-23,7.0239,7.0976,6.9913,7.0321,904461,0
2012-11-26,7.0321,7.1627,7.0321,7.1057,1821449,0
2012-11-27,7.1384,7.1384,7.0075,7.0239,1190932,0
2012-11-28,7.0075,7.0404,6.8855,7.0075,1687531,0
2012-11-29,7.0159,7.2117,6.9997,7.1953,3768382,0
2012-11-30,7.2199,7.2363,7.0728,7.1302,2919095,0
2012-12-03,7.1384,7.2282,7.0649,7.1057,1474922,0
2012-12-04,7.122,7.1547,7.0568,7.1057,2185487,0
2012-12-05,7.122,7.1302,6.9997,7.0976,1234578,0
2012-12-06,7.0895,7.1707,7.0895,7.1384,2623772,0
2012-12-07,7.1874,7.2607,7.1384,7.2117,2220549,0
2012-12-10,7.2444,7.2851,7.1953,7.2444,1742258,0
2012-12-11,7.3178,7.3504,7.2527,7.3014,2141073,0
2012-12-12,7.3014,7.326,7.2527,7.3014,2032315,0
2012-12-13,7.2932,7.2932,7.1302,7.1953,1475259,0
2012-12-14,7.1465,7.2199,7.0976,7.2035,1344679,0
2012-12-17,7.2282,7.2444,7.1788,7.2282,1120413,0
2012-12-18,7.2444,7.3504,7.2117,7.3504,1674965,0
2012-12-19,7.3504,7.4155,7.2768,7.3504,1998610,0
2012-12-20,7.375,7.5297,7.3423,7.5054,1743512,0
2012-12-21,7.546,7.546,7.4564,7.4891,3140595,0
2012-12-24,7.4973,7.5788,7.4155,7.5545,676852,0
2012-12-26,7.5706,7.5706,7.44,7.4727,968950,0
2012-12-27,7.4746,7.5239,7.2935,7.3509,2628317,0
2012-12-28,7.318,7.4005,7.2685,7.2767,1433708,0
2012-12-31,7.2605,7.4253,7.2028,7.4087,1287367,0
2013-01-02,7.4827,7.6475,7.4827,7.631,3737039,0
2013-01-03,7.6638,7.7379,7.631,7.672,1782941,0
2013-01-04,7.7215,7.804,7.6886,7.7956,2063797,0
2013-01-07,7.7379,7.8779,7.7379,7.8449,1598361,0
2013-01-08,7.8369,7.8779,7.7628,7.7874,1741748,0
2013-01-09,7.8286,7.8286,7.6557,7.6886,4229588,0
2013-01-10,7.7462,7.7544,7.6392,7.6557,1550357,0
2013-01-11,7.6638,7.6638,7.5405,7.5652,2864363,0
2013-01-14,7.5652,7.631,7.5652,7.5652,2055817,0
2013-01-15,7.5486,7.6062,7.4827,7.5899,1760933,0
2013-01-16,7.5567,7.5899,7.4582,7.4827,2059251,0
2013-01-17,7.5239,7.6146,7.4992,7.5486,1983931,0
2013-01-18,7.5321,7.5899,7.5239,7.5816,1586789,0
2013-01-22,7.5816,7.6392,7.5734,7.6227,1858711,0
2013-01-23,7.6146,7.6475,7.5652,7.6146,1462366,0
2013-01-24,7.6392,7.7131,7.6227,7.6475,1599995,0
2013-01-25,7.6886,7.8861,7.6475,7.7544,8104716,0
2013-01-28,7.771,7.804,7.7048,7.7296,3066527,0
2013-01-29,7.7379,7.7544,7.5899,7.6146,4348810,0
2013-01-30,7.6227,7.6227,7.5074,7.5321,3414880,0
2013-01-31,7.5239,7.5567,7.4499,7.5074,2798702,0
2013-02-01,7.5652,7.5652,7.4746,7.4992,2683123,0
2013-02-04,7.4582,7.5158,7.4169,7.4499,1587750,0
2013-02-05,7.4663,7.5158,7.4005,7.4417,2872971,0
2013-02-06,7.3758,7.4827,7.3509,7.4663,1968983,0
2013-02-07,7.4992,7.5074,7.384,7.4253,2763687,0
2013-02-08,7.4087,7.5074,7.3922,7.4746,3713012,0
2013-02-11,7.4909,7.5652,7.4582,7.5239,1952125,0
2013-02-12,7.5321,7.6227,7.5239,7.5981,1223040,0
2013-02-13,7.6227,7.6227,7.5158,7.5816,901257,0
2013-02-14,7.5486,7.6146,7.5074,7.5405,1378317,0
2013-02-15,7.5486,7.5734,7.4746,7.5567,1468224,0
2013-02-19,7.5899,7.6146,7.5239,7.5652,1463498,0
2013-02-20,7.5486,7.5567,7.4005,7.4005,2187754,0
2013-02-21,7.3922,7.3922,7.1287,7.2028,2782409,0
2013-02-22,7.2523,7.3676,7.2028,7.3593,1261856,0
2013-02-25,7.4005,7.4169,7.1697,7.1697,1177684,0
2013-02-26,7.1697,7.2358,7.104,7.2028,1375840,0
2013-02-27,7.1781,7.3758,7.1697,7.2767,1357413,0
2013-02-28,7.2767,7.5158,7.2605,7.3593,5409225,0
2013-03-01,7.2852,7.5486,6.9972,7.5158,5167912,0
2013-03-04,7.5321,7.6557,7.4746,7.5321,2465301,0
2013-03-05,7.5734,7.5981,7.4005,7.4746,1745557,0
2013-03-06,7.5074,7.5239,7.4005,7.4909,1833374,0
2013-03-07,7.4992,7.6227,7.4909,7.6062,2026633,0
2013-03-08,7.6638,7.6638,7.5239,7.5652,2541037,0
2013-03-11,7.5486,7.6146,7.4909,7.5486,2106029,0
2013-03-12,7.5158,7.6062,7.4909,7.4992,2707457,0
2013-03-13,7.5239,7.5652,7.4827,7.5486,3164768,0
2013-03-14,7.5652,7.6475,7.5405,7.5734,2054081,0
2013-03-15,7.5899,7.672,7.5321,7.6638,3083352,0
2013-03-18,7.631,7.7462,7.5816,7.6968,3097256,0
2013-03-19,7.6968,7.7296,7.5158,7.631,1795650,0
2013-03-20,7.6475,7.672,7.5239,7.6392,2095327,0
2013-03-21,7.6062,7.6392,7.4909,7.4992,1707429,0
2013-03-22,7.5158,7.5405,7.4087,7.4335,696330,0
2013-03-25,7.4417,7.5239,7.3922,7.4746,1491176,0
2013-03-26,7.5036,7.57,7.4871,7.57,1797842,0
2013-03-27,7.5536,7.62,7.5202,7.5949,1168066,0
2013-03-28,7.62,7.7613,7.5949,7.7365,2719833,0
2013-04-01,7.7281,7.7613,7.5616,7.7365,2613435,0
2013-04-02,7.7531,7.9273,7.7199,7.8442,2544643,0
2013-04-03,7.8526,8.1019,7.8193,7.9525,5171993,0
2013-04-04,7.9773,8.2183,7.9357,8.1771,5288572,0
2013-04-05,8.0769,8.1771,8.0023,8.0932,2598790,0
2013-04-08,8.0932,8.2848,8.0272,8.2848,2426396,0
2013-04-09,8.2771,8.3098,8.1771,8.2518,1539104,0
2013-04-10,8.2431,8.4096,8.2431,8.4007,1987115,0
2013-04-11,8.3683,8.5423,8.3515,8.3683,3187139,0
2013-04-12,8.3858,8.5844,8.3428,8.5673,2748801,0
2013-04-15,8.2597,8.3683,8.0852,8.0852,5206859,0
2013-04-16,8.135,8.2259,8.0605,8.1934,2519576,0
2013-04-17,8.1436,8.1519,7.9357,7.9691,2108719,0
2013-04-18,8.0023,8.0521,7.8193,7.8609,2111080,0
2013-04-19,7.8694,7.9443,7.8111,7.9273,1583412,0
2013-04-22,7.9773,7.9773,7.7861,7.9027,1843849,0
2013-04-23,8.3098,8.3175,8.0769,8.1519,2198746,0
2013-04-24,8.1771,8.2431,8.1019,8.2183,2370049,0
2013-04-25,8.2344,8.2848,8.135,8.1436,1760598,0
2013-04-26,8.1436,8.1599,8.019,8.0687,2579409,0
2013-04-29,8.135,8.1934,8.0521,8.1856,1431211,0
2013-04-30,8.1934,8.3098,8.1266,8.2924,2104278,0
2013-05-01,8.2684,8.3098,8.1105,8.1436,2637848,0
2013-05-02,8.1685,8.3254,8.1105,8.1934,1320773,0
2013-05-03,8.2848,8.4177,8.2684,8.3098,2759799,0
2013-05-06,8.3098,8.3683,8.2518,8.2684,959410,0
2013-05-07,8.3008,8.3683,8.2518,8.3683,1555109,0
2013-05-08,8.3515,8.4096,8.2597,8.3341,1424946,0
2013-05-09,8.3515,8.3515,8.202,8.2106,1114683,0
2013-05-10,8.3683,8.4511,8.2518,8.2597,2409753,0
2013-05-13,8.2771,8.3008,8.2106,8.2518,831966,0
2013-05-14,8.2848,8.3683,8.2344,8.3098,1971277,0
2013-05-15,8.3008,8.4422,8.2431,8.4096,1777971,0
2013-05-16,8.3858,8.4767,8.3428,8.4333,1766180,0
2013-05-17,8.4511,8.4767,8.2684,8.2771,2857270,0
2013-05-20,8.2518,8.3254,8.202,8.2344,1996046,0
2013-05-21,8.2518,8.2684,8.1856,8.2259,1161619,0
2013-05-22,8.2431,8.4177,7.9357,8.0023,1729971,0
2013-05-23,7.9192,8.0023,7.8193,7.8526,1345045,0
2013-05-24,7.8361,7.9273,7.7861,7.9027,1246994,0
2013-05-28,8.019,8.1519,7.9443,8.0687,2992406,0
2013-05-29,7.9938,8.0023,7.8111,7.8941,1308774,0
2013-05-30,7.8941,7.9525,7.7613,7.7777,1316249,0
2013-05-31,7.7371,7.9315,7.6948,7.9059,3010976,0
2013-06-03,8.0437,8.1519,7.8694,7.9691,3574883,0
2013-06-04,7.9691,8.0437,7.7365,7.7446,1913607,0
2013-06-05,7.7114,7.7861,7.5616,7.62,2161738,0
2013-06-06,7.6034,7.8193,7.5536,7.8193,2151095,0
2013-06-07,7.8694,7.8775,7.6283,7.7861,1158356,0
2013-06-10,7.8029,7.8193,7.6449,7.6697,1257442,0
2013-06-11,7.5783,7.7033,7.4369,7.6365,1437461,0
2013-06-12,7.6949,7.6949,7.5284,7.5536,1606341,0
2013-06-13,7.5284,7.8193,7.5284,7.7777,1419421,0
2013-06-14,7.7613,8.0852,7.7613,7.9443,2338882,0
2013-06-17,8.0106,8.1181,7.8941,7.9357,1700677,0
2013-06-18,7.9443,8.0769,7.8941,7.9691,1321571,0
2013-06-19,7.9854,8.0355,7.7033,7.7199,2152886,0
2013-06-20,7.6034,7.62,7.2793,7.3206,1824886,0
2013-06-21,7.3457,7.5202,7.3373,7.4369,3134157,0
2013-06-24,7.3289,7.5452,7.2044,7.3373,3018144,0
2013-06-25,7.4205,7.5452,7.3873,7.5284,2750736,0
2013-06-26,7.6083,7.7257,7.5578,7.5999,2418648,0
2013-06-27,7.6418,7.8933,7.6418,7.8094,2937326,0
2013-06-28,7.7844,7.9187,7.7425,7.8178,2787474,0
2013-07-01,7.8515,7.9103,7.7593,7.7762,2371767,0
2013-07-02,7.7844,7.9269,7.7425,7.7929,1732921,0
2013-07-03,7.7507,7.8598,7.7004,7.8178,1111530,0
2013-07-05,7.9355,7.9606,7.7089,7.9523,1303240,0
2013-07-08,7.9606,8.1369,7.9523,8.0276,1207771,0
2013-07-09,8.0614,8.2045,8.0614,8.1538,1198927,0
2013-07-10,8.1198,8.2285,8.0698,8.1452,1753172,0
2013-07-11,8.2545,8.3726,8.2122,8.3045,1428794,0
2013-07-12,8.2874,8.3377,8.1284,8.1615,1736444,0
2013-07-15,8.1872,8.2285,8.1369,8.1701,1755041,0
2013-07-16,8.2045,8.271,8.1787,8.2285,1172686,0
2013-07-17,8.2631,8.2874,8.1369,8.2122,1093695,0
2013-07-18,8.2545,8.3464,8.2122,8.2959,1194881,0
2013-07-19,8.2796,8.3805,8.246,8.3805,2102099,0
2013-07-22,8.3726,8.4297,8.2796,8.4297,1104696,0
2013-07-23,8.4377,8.5397,8.3894,8.4971,1306339,0
2013-07-24,8.5217,8.5217,8.246,8.3045,2859165,0
2013-07-25,8.4053,8.4466,8.2122,8.3894,2790805,0
2013-07-26,8.3045,8.5217,8.2959,8.4892,1398866,0
2013-07-29,8.4733,8.4971,8.2796,8.2959,1435123,0
2013-07-30,8.3552,8.413,8.2545,8.32,746606,0
2013-07-31,8.3464,8.3805,8.1369,8.1369,1729488,0
2013-08-01,8.1957,8.246,8.1028,8.1452,1879170,0
2013-08-02,8.1284,8.3637,8.1284,8.2285,1970038,0
2013-08-05,8.1957,8.2959,8.1198,8.2285,4178483,0
2013-08-06,8.2285,8.271,8.1284,8.2373,1284649,0
2013-08-07,8.2285,8.2959,8.1615,8.1872,2341524,0
2013-08-08,8.22,8.3131,8.1615,8.3131,2237737,0
2013-08-09,8.2373,8.6994,8.22,8.4971,4308039,0
2013-08-12,8.4733,8.5736,8.4297,8.5217,2479814,0
2013-08-13,8.5128,8.5558,8.3552,8.4645,2300742,0
2013-08-14,8.4822,8.4971,8.4217,8.4556,1613579,0
2013-08-15,8.3377,8.3637,8.1872,8.3377,3554764,0
2013-08-16,8.2796,8.3964,8.2285,8.3377,5176585,0
2013-08-19,8.3045,8.3637,8.22,8.2373,2727402,0
2013-08-20,8.2796,8.3805,8.22,8.3552,3713282,0
2013-08-21,8.3045,8.4971,8.1538,8.3464,3367680,0
2013-08-22,8.3637,8.5477,8.3131,8.5128,2313551,0
2013-08-23,8.5217,8.7491,8.5128,8.6831,2239243,0
2013-08-26,8.675,8.7666,8.6061,8.6396,1539612,0
2013-08-27,8.5306,8.6659,8.413,8.4556,2115898,0
2013-08-28,8.4217,8.4645,8.2373,8.2631,2542881,0
2013-08-29,8.2285,8.2959,8.1957,8.2796,1656441,0
2013-08-30,8.2631,8.2959,8.1028,8.1284,1750047,0
2013-09-03,8.2183,8.2183,7.9824,8.0581,1662746,0
2013-09-04,8.0751,8.1599,7.999,8.1257,2066379,0
2013-09-05,8.1342,8.1427,8.0075,8.0244,975557,0
2013-09-06,8.1342,8.1771,8.0329,8.0836,2000004,0
2013-09-09,8.0863,8.32,8.0361,8.3131,3321717,0
2013-09-10,8.3542,8.4556,8.2702,8.3805,2506542,0
2013-09-11,8.5736,8.8742,8.4892,8.6061,4324720,0
2013-09-12,8.6396,8.7216,8.5826,8.5908,1713889,0
2013-09-13,8.5908,8.7337,8.5484,8.684,1585493,0
2013-09-16,8.8161,8.9261,8.6659,8.7309,2415218,0
2013-09-17,8.7612,8.818,8.7162,8.8024,1838992,0
2013-09-18,8.818,9.2914,8.7337,9.1323,3099714,0
2013-09-19,9.1399,9.2068,8.998,9.0988,2639241,0
2013-09-20,9.1753,9.1753,8.9538,8.9622,2952003,0
2013-09-23,8.9792,9.0988,8.9039,8.9622,1455697,0
2013-09-24,8.9622,9.0224,8.8538,8.9039,1523266,0
2013-09-25,8.9123,8.9887,8.8538,8.9622,1291103,0
2013-09-26,8.9538,9.0319,8.8444,8.9039,1997165,0
2013-09-27,8.8444,8.9538,8.7786,8.9289,3138826,0
2013-09-30,8.8538,9.0224,8.818,9.0224,3318460,0
2013-10-01,8.998,9.3002,8.9707,9.2512,4404528,0
2013-10-02,9.1753,9.2743,9.1657,9.2068,3375710,0
2013-10-03,9.1563,9.2164,9.0472,9.1246,7320305,0
2013-10-04,9.1246,9.2348,9.0641,9.1913,2857796,0
2013-10-07,9.0988,9.2914,9.0802,9.2068,4165510,0
2013-10-08,9.1826,9.2589,8.9792,8.998,2627249,0
2013-10-09,9.0046,9.0988,8.8704,8.9289,3503249,0
2013-10-10,9.0988,9.2512,9.0224,9.2435,3191653,0
2013-10-11,9.2251,9.538,9.0641,9.4859,3234299,0
2013-10-14,9.2743,9.4542,9.2164,9.4542,3173187,0
2013-10-15,9.4107,9.4947,9.3765,9.4018,1979765,0
2013-10-16,9.4463,9.574,9.4463,9.4859,2969869,0
2013-10-17,9.47,9.691,9.47,9.648,2104532,0
2013-10-18,9.691,9.876,9.682,9.852,2878607,0
2013-10-21,9.876,9.885,9.75,9.816,1523933,0
2013-10-22,9.768,9.945,9.714,9.741,2794661,0
2013-10-23,9.705,9.768,9.546,9.574,2983183,0
2013-10-24,9.639,9.842,9.612,9.842,1088089,0
2013-10-25,9.885,9.978,9.8,9.961,1070112,0
2013-10-28,9.937,9.937,9.724,9.842,2326739,0
2013-10-29,9.842,9.842,9.714,9.768,1572384,0
2013-10-30,9.808,9.808,9.682,9.682,2360470,0
2013-10-31,9.657,9.758,9.574,9.63,1935861,0
2013-11-01,9.62,9.724,9.52,9.657,2058243,0
2013-11-04,9.705,9.842,9.648,9.833,2211320,0
2013-11-05,9.808,9.833,9.639,9.698,3517360,0
2013-11-06,9.75,9.8,9.676,9.705,2201118,0
2013-11-07,9.724,9.731,9.505,9.605,2508452,0
2013-11-08,9.4206,9.612,9.1657,9.52,2959581,0
2013-11-11,9.477,9.648,9.3843,9.612,1745254,0
2013-11-12,9.574,9.741,9.555,9.724,2095906,0
2013-11-13,9.682,9.775,9.612,9.731,1517982,0
2013-11-14,9.741,9.885,9.741,9.825,912281,0
2013-11-15,9.8,9.969,9.783,9.945,2451146,0
2013-11-18,9.952,9.978,9.791,9.808,2318264,0
2013-11-19,9.783,9.825,9.529,9.574,2317277,0
2013-11-20,9.63,9.758,9.505,9.538,1486326,0
2013-11-21,9.59,9.758,9.52,9.698,1357649,0
2013-11-22,9.731,9.731,9.4859,9.682,1326000,0
2013-11-25,9.691,9.691,9.4859,9.538,1703242,0
2013-11-26,9.582,9.691,9.52,9.605,1532337,0
2013-11-27,9.62,9.691,9.574,9.648,1343616,0
2013-11-29,9.705,9.768,9.639,9.667,931141,0
2013-12-02,9.639,9.698,9.4295,9.4859,1217993,0
2013-12-03,9.4463,9.52,9.283,9.3364,1941784,0
2013-12-04,9.3198,9.505,9.1826,9.4621,1561526,0
2013-12-05,9.4384,9.4859,9.3677,9.3677,1636837,0
2013-12-06,9.4859,9.605,9.47,9.505,990966,0
2013-12-09,9.52,9.582,9.4018,9.574,1037341,0
2013-12-10,9.565,9.62,9.4859,9.555,1422972,0
2013-12-11,9.546,9.574,9.1826,9.2068,1401929,0
2013-12-12,9.1913,9.3843,9.1151,9.3276,1556822,0
2013-12-13,9.3677,9.4859,9.3002,9.3443,1448615,0
2013-12-16,9.3939,9.4859,9.3609,9.4621,892830,0
2013-12-17,9.4621,9.597,9.3843,9.52,1298703,0
2013-12-18,9.52,9.714,9.4295,9.648,2827167,0
2013-12-19,9.816,9.816,9.546,9.639,2595653,0
2013-12-20,9.705,9.842,9.612,9.808,3874874,0
2013-12-23,9.852,9.945,9.783,9.869,1584574,0
2013-12-24,9.9,9.978,9.8,9.833,872886,0
2013-12-26,9.876,10.002,9.833,9.885,1176329,0
2013-12-27,9.88,9.905,9.779,9.905,737758,0
2013-12-30,9.88,9.958,9.829,9.922,1022825,0
2013-12-31,9.913,10.025,9.795,9.837,1825406,0
2014-01-02,9.829,9.865,9.693,9.803,1305786,0
2014-01-03,9.787,9.88,9.762,9.811,1700559,0
2014-01-06,9.965,9.965,9.753,9.795,1633196,0
2014-01-07,9.803,9.974,9.718,9.779,1586077,0
2014-01-08,9.762,9.837,9.651,9.787,1231970,0
2014-01-09,9.829,9.837,9.557,9.718,2057321,0
2014-01-10,9.762,9.922,9.744,9.88,2947825,0
2014-01-13,9.847,9.913,9.744,9.787,1548147,0
2014-01-14,9.803,9.984,9.795,9.922,1735939,0
2014-01-15,9.905,10.07,9.905,10.008,2025806,0
2014-01-16,9.991,10.085,9.974,10.078,2440246,0
2014-01-17,10.041,10.127,10.017,10.07,4246054,0
2014-01-21,10.101,10.162,10.101,10.11,2266840,0
2014-01-22,10.136,10.247,10.101,10.239,3417604,0
2014-01-23,10.144,10.399,9.998,10.357,5362967,0
2014-01-24,10.281,10.281,9.991,10.136,1861965,0
2014-01-27,10.144,10.17,9.865,9.913,2058730,0
2014-01-28,9.913,10.07,9.888,9.949,1899031,0
2014-01-29,9.803,9.913,9.744,9.803,1851249,0
2014-01-30,9.896,9.974,9.829,9.837,1736454,0
2014-01-31,9.677,9.965,9.633,9.865,2007640,0
2014-02-03,9.865,9.905,9.539,9.592,2045230,0
2014-02-04,9.608,9.727,9.522,9.623,2085355,0
2014-02-05,9.584,9.599,9.4216,9.557,1813495,0
2014-02-06,9.566,9.847,9.539,9.771,2013591,0
2014-02-07,9.779,9.88,9.651,9.771,1743212,0
2014-02-10,9.718,9.888,9.66,9.865,1398072,0
2014-02-11,9.811,10.093,9.779,10.008,1357818,0
2014-02-12,9.984,10.025,9.803,9.984,1832675,0
2014-02-13,9.888,10.136,9.847,10.07,2173288,0
2014-02-14,10.051,10.178,9.998,10.093,1255259,0
2014-02-18,10.06,10.247,10.017,10.221,1276823,0
2014-02-19,10.186,10.391,10.162,10.288,1419338,0
2014-02-20,10.288,10.483,10.272,10.483,2149806,0
2014-02-21,10.512,10.688,10.416,10.569,3576391,0
2014-02-24,10.587,10.742,10.544,10.597,2373900,0
2014-02-25,10.631,10.808,10.521,10.716,2743830,0
2014-02-26,10.502,10.732,10.453,10.646,1938341,0
2014-02-27,10.646,10.665,10.476,10.521,1757703,0
2014-02-28,10.521,10.801,10.467,10.749,3380859,0
2014-03-03,10.679,10.679,10.408,10.587,1663162,0
2014-03-04,10.698,10.824,10.656,10.783,2352987,0
2014-03-05,10.792,10.87,10.53,10.578,4160670,0
2014-03-06,10.605,10.646,10.492,10.552,2360949,0
2014-03-07,10.569,10.569,10.399,10.521,1901278,0
2014-03-10,10.53,10.561,10.416,10.476,1761009,0
2014-03-11,10.476,10.605,10.435,10.552,3856187,0
2014-03-12,10.332,10.646,10.323,10.631,4744211,0
2014-03-13,10.656,10.724,10.416,10.46,5389297,0
2014-03-14,10.444,10.646,10.444,10.605,2386256,0
2014-03-17,10.638,10.834,10.605,10.688,2261092,0
2014-03-18,10.688,10.749,10.587,10.679,1389582,0
2014-03-19,10.646,10.679,10.196,10.239,2142739,0
2014-03-20,10.212,10.264,10.101,10.17,2851089,0
2014-03-21,10.212,10.425,10.212,10.391,3059652,0
2014-03-24,10.382,10.391,10.23,10.323,1639359,0
2014-03-25,10.375,10.512,10.297,10.382,1177468,0
2014-03-26,10.46,10.483,10.078,10.085,1795106,0
2014-03-27,10.087,10.139,10,10.072,1457644,0
2014-03-28,10.072,10.2,10.01,10.026,997965,0
2014-03-31,10.072,10.139,9.966,10.095,2241286,0
2014-04-01,10.12,10.431,10.072,10.412,2330866,0
2014-04-02,10.431,10.465,10.302,10.421,1115816,0
2014-04-03,10.457,10.472,10.318,10.379,1174540,0
2014-04-04,10.465,10.465,10.19,10.234,1425646,0
2014-04-07,10.225,10.345,10.19,10.216,1150046,0
2014-04-08,10.225,10.37,10.2,10.312,930579,0
2014-04-09,10.396,10.404,10.225,10.327,1067924,0
2014-04-10,10.318,10.354,9.975,10.062,2057876,0
2014-04-11,9.975,10.034,9.847,9.889,2144086,0
2014-04-14,9.984,10.147,9.865,10.01,1660752,0
2014-04-15,10,10.165,9.933,10.156,1019590,0
2014-04-16,10.207,10.387,10.139,10.362,1146944,0
2014-04-17,10.302,10.379,10.2,10.354,1508598,0
2014-04-21,10.362,10.431,10.292,10.431,897354,0
2014-04-22,10.431,10.595,10.362,10.48,1627967,0
2014-04-23,10.465,10.535,10.362,10.412,1467009,0
2014-04-24,10.528,10.55,10.449,10.518,1030196,0
2014-04-25,10.499,10.518,10.216,10.241,1548571,0
2014-04-28,10.302,10.345,10.095,10.337,934121,0
2014-04-29,10.387,10.404,10.251,10.251,686144,0
2014-04-30,10.241,10.595,10.139,10.541,2457500,0
2014-05-01,10.528,10.664,10.318,10.664,2166616,0
2014-05-02,10.654,10.749,10.566,10.654,1174096,0
2014-05-05,10.595,10.67,10.48,10.604,972239,0
2014-05-06,10.585,10.621,10.387,10.404,1361079,0
2014-05-07,10.457,10.566,10.337,10.558,1872014,0
2014-05-08,10.558,10.792,10.541,10.741,1353176,0
2014-05-09,10.67,10.756,10.558,10.595,1953231,0
2014-05-12,10.585,10.834,10.541,10.595,3139091,0
2014-05-13,10.585,10.644,10.327,10.345,2297498,0
2014-05-14,10.37,10.37,10.225,10.241,1700767,0
2014-05-15,10.2,10.225,9.975,10.156,2489545,0
2014-05-16,10.129,10.292,10.087,10.292,1425166,0
2014-05-19,10.284,10.362,10.216,10.362,910013,0
2014-05-20,10.318,10.318,10.2,10.312,2507617,0
2014-05-21,10.337,10.362,10.087,10.2,1630700,0
2014-05-22,10.172,10.345,10.052,10.318,2166858,0
2014-05-23,10.318,10.518,10.284,10.499,1593416,0
2014-05-27,10.541,10.654,10.49,10.654,1544726,0
2014-05-28,10.604,10.612,10.431,10.499,2521320,0
2014-05-29,10.541,10.558,10.431,10.541,1892250,0
2014-05-30,10.558,10.723,10.535,10.67,2208967,0
2014-06-02,10.679,10.679,10.465,10.654,2110936,0
2014-06-03,10.604,10.723,10.535,10.723,1508979,0
2014-06-04,10.697,10.756,10.612,10.715,912962,0
2014-06-05,10.731,11.034,10.612,11.024,1374728,0
2014-06-06,11.083,11.083,10.938,10.988,1646022,0
2014-06-09,10.98,11.049,10.861,10.902,1204766,0
2014-06-10,10.902,10.911,10.715,10.824,1025026,0
2014-06-11,10.792,10.843,10.697,10.741,1130292,0
2014-06-12,10.731,10.783,10.566,10.67,1362356,0
2014-06-13,10.707,10.707,10.558,10.679,1151728,0
2014-06-16,10.654,10.687,10.499,10.566,1249869,0
2014-06-17,10.566,10.756,10.528,10.741,1629104,0
2014-06-18,10.731,10.887,10.636,10.87,1671656,0
2014-06-19,10.894,10.988,10.801,10.988,1435229,0
2014-06-20,10.964,11.074,10.817,11.074,2500361,0
2014-06-23,11.058,11.093,10.938,11.034,1555877,0
2014-06-24,10.997,11.083,10.879,10.894,1242888,0
2014-06-25,10.87,10.964,10.843,10.956,994276,0
2014-06-26,10.966,11.027,10.854,11.009,1119025,0
2014-06-27,10.949,11.279,10.949,11.26,2327437,0
2014-06-30,11.243,11.243,11.061,11.105,1478140,0
2014-07-01,11.097,11.252,11.078,11.157,1679142,0
2014-07-02,11.121,11.235,11.069,11.225,1562989,0
2014-07-03,11.235,11.243,11.069,11.199,805678,0
2014-07-07,11.165,11.174,11.027,11.061,1358552,0
2014-07-08,11.051,11.139,11.036,11.105,1220501,0
2014-07-09,11.157,11.225,11.036,11.174,1265416,0
2014-07-10,11.061,11.243,11.027,11.182,1051925,0
2014-07-11,11.174,11.182,11.018,11.087,1123995,0
2014-07-14,11.157,11.243,11.069,11.149,920942,0
2014-07-15,11.182,11.243,11.061,11.191,1429687,0
2014-07-16,11.235,11.312,11.191,11.285,1607389,0
2014-07-17,11.235,11.285,11.139,11.165,925130,0
2014-07-18,11.157,11.322,11.149,11.269,1490699,0
2014-07-21,11.225,11.225,11.087,11.113,1562852,0
2014-07-22,11.165,11.215,11.121,11.199,917373,0
2014-07-23,11.069,11.225,11.069,11.208,1756660,0
2014-07-24,11.243,11.279,11.087,11.139,1050069,0
2014-07-25,11.078,11.087,10.966,11.009,1582520,0
2014-07-28,11.036,11.113,10.982,11.027,1052850,0
2014-07-29,11.027,11.069,10.903,10.94,1456219,0
2014-07-30,10.982,11.042,10.888,11.018,1593128,0
2014-07-31,10.903,10.912,10.526,10.62,2955061,0
2014-08-01,10.603,10.723,10.575,10.644,1812484,0
2014-08-04,10.679,10.966,10.611,10.94,1593062,0
2014-08-05,10.888,10.982,10.697,10.715,1733451,0
2014-08-06,10.654,10.825,10.628,10.784,1270693,0
2014-08-07,10.854,10.903,10.707,10.784,1162967,0
2014-08-08,10.854,10.982,10.707,10.766,1506749,0
2014-08-11,10.835,11.018,10.835,10.966,1729876,0
2014-08-12,10.949,10.991,10.863,10.894,1197086,0
2014-08-13,10.966,11.087,10.958,11.069,1128236,0
2014-08-14,11.113,11.199,11.069,11.105,1584640,0
2014-08-15,11.199,11.252,10.982,11.051,1955083,0
2014-08-18,11.165,11.329,11.157,11.329,1252067,0
2014-08-19,11.356,11.53,11.322,11.426,2026116,0
2014-08-20,11.416,11.57,11.322,11.54,1749610,0
2014-08-21,11.54,11.608,11.502,11.57,2154314,0
2014-08-22,11.521,11.54,11.39,11.46,1227815,0
2014-08-25,11.54,11.54,11.269,11.39,1847310,0
2014-08-26,11.39,11.521,11.364,11.476,1271888,0
2014-08-27,11.476,11.521,11.433,11.476,772200,0
2014-08-28,11.433,11.494,11.399,11.416,1070007,0
2014-08-29,11.426,11.561,11.39,11.54,1736086,0
2014-09-02,11.57,11.641,11.561,11.599,1597268,0
2014-09-03,11.624,11.761,11.589,11.677,1738381,0
2014-09-04,11.71,11.71,11.561,11.632,1201259,0
2014-09-05,11.616,11.788,11.616,11.761,1230546,0
2014-09-08,11.769,11.832,11.7,11.754,994663,0
2014-09-09,11.728,11.738,11.632,11.677,2390788,0
2014-09-10,11.632,11.65,11.521,11.546,1406199,0
2014-09-11,11.502,11.616,11.476,11.554,1403366,0
2014-09-12,11.53,11.546,11.149,11.225,1823559,0
2014-09-15,11.252,11.322,11.215,11.252,1501446,0
2014-09-16,11.215,11.46,11.215,11.426,1499883,0
2014-09-17,11.46,11.57,11.408,11.451,1605109,0
2014-09-18,11.476,11.599,11.467,11.58,1370926,0
2014-09-19,11.624,11.659,11.399,11.484,3557271,0
2014-09-22,11.46,11.521,11.364,11.364,1413523,0
2014-09-23,11.338,11.364,11.042,11.051,2179579,0
2014-09-24,11.051,11.279,11.051,11.174,2219944,0
2014-09-25,11.157,11.165,11.051,11.105,1690756,0
2014-09-26,11.123,11.395,11.08,11.361,1690150,0
2014-09-29,11.239,11.273,11.132,11.219,2175844,0
2014-09-30,11.239,11.342,11.07,11.07,1661249,0
2014-10-01,11.029,11.114,10.863,10.931,1442567,0
2014-10-02,10.941,11.038,10.765,10.941,1125582,0
2014-10-03,11.053,11.123,10.931,11.089,1091797,0
2014-10-06,11.114,11.219,11.063,11.089,1081241,0
2014-10-07,11.038,11.132,10.959,10.959,1518155,0
2014-10-08,11.011,11.385,10.992,11.377,4069751,0
2014-10-09,11.361,11.438,11.167,11.21,2867307,0
2014-10-10,11.185,11.404,11.151,11.193,2250152,0
2014-10-13,11.202,11.333,11.038,11.044,2399973,0
2014-10-14,11.16,11.429,11.044,11.132,3474908,0
2014-10-15,11.011,11.263,10.913,11.177,2981292,0
2014-10-16,10.983,11.438,10.983,11.395,1763312,0
2014-10-17,11.551,11.559,11.325,11.481,1936694,0
2014-10-20,11.447,11.675,11.447,11.675,1655712,0
2014-10-21,11.769,11.866,11.698,11.841,1623091,0
2014-10-22,11.892,12.006,11.806,11.822,1702729,0
2014-10-23,11.962,12.101,11.841,11.969,2200925,0
2014-10-24,11.987,12.023,11.876,11.953,1816544,0
2014-10-27,11.928,12.023,11.91,12.023,1562642,0
2014-10-28,12.05,12.223,11.962,12.199,1977318,0
2014-10-29,12.171,12.242,11.997,12.162,1542881,0
2014-10-30,12.092,12.382,12.084,12.382,1978532,0
2014-10-31,12.565,12.599,12.382,12.53,2052518,0
2014-11-03,12.511,12.66,12.511,12.565,1081526,0
2014-11-04,12.73,12.782,12.391,12.477,2426578,0
2014-11-05,12.573,12.599,12.337,12.469,2370371,0
2014-11-06,12.477,12.548,12.285,12.391,2128307,0
2014-11-07,12.407,12.407,12.267,12.312,2210839,0
2014-11-10,12.322,12.452,12.294,12.443,1251085,0
2014-11-11,12.46,12.46,12.362,12.424,1445901,0
2014-11-12,12.399,12.433,12.285,12.353,1175999,0
2014-11-13,12.353,12.555,12.337,12.487,1402463,0
2014-11-14,12.521,12.53,12.362,12.416,1149917,0
2014-11-17,12.433,12.487,12.353,12.372,1343182,0
2014-11-18,12.407,12.591,12.391,12.565,1640985,0
2014-11-19,12.494,12.53,12.391,12.424,1946791,0
2014-11-20,12.407,12.679,12.322,12.65,1822030,0
2014-11-21,12.774,12.782,12.599,12.686,1977882,0
2014-11-24,12.644,12.721,12.625,12.695,1458522,0
2014-11-25,12.679,12.756,12.625,12.686,1735076,0
2014-11-26,12.73,12.913,12.686,12.895,1250642,0
2014-11-28,12.923,13.126,12.869,13.038,1451410,0
2014-12-01,13.045,13.213,12.957,13.029,3310780,0
2014-12-02,13.045,13.133,12.869,13.07,2115163,0
2014-12-03,13.116,13.204,13.038,13.126,2059961,0
2014-12-04,13.089,13.14,13.01,13.07,2212480,0
2014-12-05,13.029,13.14,12.992,13.116,1852012,0
2014-12-08,13.107,13.314,13.07,13.175,2552283,0
2014-12-09,13.06,13.393,13.01,13.342,2714915,0
2014-12-10,13.324,13.387,13.221,13.282,1481356,0
2014-12-11,13.377,13.411,13.235,13.292,1836061,0
2014-12-12,13.175,13.377,13.126,13.133,2537275,0
2014-12-15,13.226,13.235,12.942,13.06,2211966,0
2014-12-16,13.029,13.226,12.951,13.107,2669456,0
2014-12-17,13.14,13.455,13.089,13.455,2033951,0
2014-12-18,13.64,13.728,13.369,13.49,1746740,0
2014-12-19,13.498,13.498,13.226,13.272,4528709,0
2014-12-22,13.282,13.455,13.262,13.359,2334902,0
2014-12-23,13.401,13.438,13.213,13.221,2512934,0
2014-12-24,13.253,13.438,13.253,13.351,961592,0
2014-12-26,13.411,13.446,13.324,13.387,1378054,0
2014-12-29,13.396,13.519,13.334,13.404,1334470,0
2014-12-30,13.441,13.501,13.353,13.361,1440887,0
2014-12-31,13.422,13.511,13.051,13.07,1401958,0
2015-01-02,13.166,13.245,13.098,13.149,1470505,0
2015-01-05,13.08,13.185,13.038,13.08,2272612,0
2015-01-06,13.157,13.221,12.903,12.912,2143194,0
2015-01-07,12.972,13.038,12.852,12.922,4166095,0
2015-01-08,13.051,13.361,12.956,13.245,5232527,0
2015-01-09,13.284,13.325,13.089,13.149,2216754,0
2015-01-12,13.195,13.308,13.14,13.301,1897900,0
2015-01-13,13.371,13.58,13.316,13.414,1699982,0
2015-01-14,13.214,13.538,13.214,13.538,1117579,0
2015-01-15,13.608,13.615,13.325,13.483,1325464,0
2015-01-16,13.483,13.723,13.431,13.713,1485994,0
2015-01-20,13.756,13.802,13.477,13.538,1676355,0
2015-01-21,13.546,13.608,13.441,13.563,891985,0
2015-01-22,13.677,14.065,13.538,14.046,2146850,0
2015-01-23,14.003,14.073,13.644,13.651,1811750,0
2015-01-26,13.615,13.625,13.519,13.59,2771294,0
2015-01-27,13.529,13.644,13.431,13.458,1514116,0
2015-01-28,13.538,13.563,13.205,13.221,2342813,0
2015-01-29,13.227,13.301,13.14,13.274,2283934,0
2015-01-30,13.176,13.254,12.747,12.773,2548150,0
2015-02-02,12.789,12.816,12.395,12.587,3213317,0
2015-02-03,12.587,12.956,12.526,12.951,3222986,0
2015-02-04,12.887,13.038,12.78,12.807,1789043,0
2015-02-05,12.807,13.08,12.789,13.07,1518213,0
2015-02-06,13.08,13.089,12.622,12.727,3630687,0
2015-02-09,12.727,12.843,12.632,12.667,1554008,0
2015-02-10,12.711,12.789,12.57,12.764,1851297,0
2015-02-11,12.755,12.877,12.632,12.798,1783575,0
2015-02-12,12.894,12.981,12.764,12.965,2139604,0
2015-02-13,12.956,12.991,12.789,12.894,1016503,0
2015-02-17,12.912,13.01,12.78,12.816,1959606,0
2015-02-18,12.816,12.834,12.535,12.764,3264818,0
2015-02-19,12.727,12.727,12.367,12.632,4533108,0
2015-02-20,12.596,12.702,12.483,12.587,2356172,0
2015-02-23,12.596,12.711,12.544,12.692,2219299,0
2015-02-24,12.553,12.641,12.438,12.57,2029321,0
2015-02-25,12.596,12.737,12.544,12.553,2432358,0
2015-02-26,12.57,12.632,12.395,12.596,1613549,0
2015-02-27,12.596,12.764,12.483,12.727,2338361,0
2015-03-02,12.755,13.01,12.702,12.862,1823737,0
2015-03-03,12.862,12.887,12.684,12.78,1980730,0
2015-03-04,12.755,12.773,12.42,12.42,1864008,0
2015-03-05,12.428,12.483,12.192,12.192,2392325,0
2015-03-06,12.016,12.016,11.717,11.884,3232921,0
2015-03-09,11.981,12.246,11.884,12.227,3142021,0
2015-03-10,12.156,12.262,12.085,12.174,2242386,0
2015-03-11,12.227,12.438,12.139,12.438,5127418,0
2015-03-12,12.517,12.78,12.508,12.702,2310187,0
2015-03-13,12.737,12.773,12.491,12.614,1806445,0
2015-03-16,12.727,12.852,12.684,12.692,1335464,0
2015-03-17,12.614,12.807,12.579,12.798,1696208,0
2015-03-18,12.789,12.951,12.526,12.843,3009148,0
2015-03-19,12.807,12.965,12.755,12.877,1153901,0
2015-03-20,12.932,13.301,12.887,13.236,3551230,0
2015-03-23,13.236,13.325,13.116,13.14,1285978,0
2015-03-24,13.107,13.14,12.843,12.852,2462176,0
2015-03-25,12.632,12.773,12.447,12.544,4814455,0
2015-03-26,12.456,12.544,12.298,12.403,1705060,0
2015-03-27,12.399,12.496,12.335,12.407,2032354,0
2015-03-30,12.469,12.665,12.382,12.655,1775220,0
2015-03-31,12.602,12.683,12.443,12.531,1639200,0
2015-04-01,12.513,12.585,12.391,12.522,1675658,0
2015-04-02,12.522,12.797,12.513,12.7,1690541,0
2015-04-06,12.69,12.815,12.665,12.717,1125298,0
2015-04-07,12.7,12.717,12.382,12.391,831759,0
2015-04-08,12.424,12.55,12.382,12.452,1152810,0
2015-04-09,12.443,12.496,12.167,12.247,1551229,0
2015-04-10,12.335,12.461,12.31,12.372,1223847,0
2015-04-13,12.416,12.531,12.353,12.452,1549145,0
2015-04-14,12.452,12.531,12.32,12.353,1322054,0
2015-04-15,12.382,12.382,12.22,12.239,818740,0
2015-04-16,12.22,12.362,12.15,12.327,770722,0
2015-04-17,12.22,12.31,12.115,12.274,1716474,0
2015-04-20,12.301,12.335,12.239,12.31,1433352,0
2015-04-21,12.335,12.452,12.283,12.301,793204,0
2015-04-22,12.345,12.372,12.256,12.327,1375296,0
2015-04-23,12.32,12.594,12.31,12.576,2728114,0
2015-04-24,12.594,12.655,12.55,12.567,1265018,0
2015-04-27,12.62,12.779,12.505,12.594,1492316,0
2015-04-28,12.567,12.683,12.513,12.567,1841069,0
2015-04-29,12.479,12.558,12.353,12.391,1277518,0
2015-04-30,12.327,12.372,11.92,12.026,2036924,0
2015-05-01,12.035,12.23,11.947,12.061,1596728,0
2015-05-04,12.097,12.301,12.071,12.115,1751992,0
2015-05-05,12.071,12.115,11.759,11.831,2087552,0
2015-05-06,11.822,11.877,11.663,11.768,1540690,0
2015-05-07,11.814,12.124,11.752,12.053,1967031,0
2015-05-08,12.177,12.433,12.115,12.186,1632133,0
2015-05-11,12.177,12.204,11.867,11.893,1664832,0
2015-05-12,11.847,11.947,11.618,11.92,1806153,0
2015-05-13,12.017,12.017,11.744,11.759,1589060,0
2015-05-14,11.822,11.982,11.768,11.972,2584013,0
2015-05-15,12,12.141,11.92,12.115,1797782,0
2015-05-18,12.106,12.106,11.947,11.982,2670988,0
2015-05-19,11.937,12.061,11.901,11.982,2817508,0
2015-05-20,12.009,12.035,11.877,11.92,3834132,0
2015-05-21,12.061,12.061,11.841,11.884,1093952,0
2015-05-22,11.901,11.955,11.805,11.841,1116617,0
2015-05-26,11.777,11.796,11.626,11.682,1311171,0
2015-05-27,11.744,11.877,11.626,11.847,1049525,0
2015-05-28,11.877,11.893,11.697,11.787,1314270,0
2015-05-29,11.759,11.831,11.634,11.682,2598558,0
2015-06-01,11.734,11.867,11.644,11.831,1185845,0
2015-06-02,11.752,11.867,11.734,11.777,1738143,0
2015-06-03,11.759,11.822,11.563,11.626,2239659,0
2015-06-04,11.583,11.654,11.502,11.53,1807920,0
2015-06-05,11.441,11.476,11.307,11.406,1631909,0
2015-06-08,11.423,11.45,11.325,11.334,1096094,0
2015-06-09,11.343,11.396,11.228,11.343,2050428,0
2015-06-10,11.387,11.592,11.362,11.441,1583866,0
2015-06-11,11.494,11.53,11.406,11.45,928490,0
2015-06-12,11.423,11.476,11.362,11.414,849836,0
2015-06-15,11.387,11.715,11.282,11.634,19754616,0
2015-06-16,11.634,11.759,11.592,11.734,1936797,0
2015-06-17,11.715,11.796,11.61,11.744,9397477,0
2015-06-18,11.768,11.955,11.768,11.92,2699249,0
2015-06-19,11.928,11.947,11.787,11.928,2826776,0
2015-06-22,11.947,11.972,11.715,11.724,2384212,0
2015-06-23,11.706,11.805,11.634,11.715,1364389,0
2015-06-24,11.715,11.814,11.663,11.663,2184069,0
2015-06-25,11.706,11.752,11.563,11.61,2955430,0
2015-06-26,11.639,11.712,11.543,11.702,2425882,0
2015-06-29,11.669,11.838,11.462,11.462,3345108,0
2015-06-30,11.559,11.649,11.336,11.47,3498689,0
2015-07-01,11.462,11.678,11.462,11.678,2563023,0
2015-07-02,11.74,11.899,11.74,11.802,2756115,0
2015-07-06,11.73,11.936,11.73,11.882,1929248,0
2015-07-07,11.927,12.134,11.927,12.071,2529744,0
2015-07-08,11.999,12.061,11.882,11.946,1486331,0
2015-07-09,12.025,12.025,11.774,11.793,1766642,0
2015-07-10,11.875,12.035,11.819,11.971,1045424,0
2015-07-13,12.035,12.125,11.909,11.981,1428257,0
2015-07-14,12.053,12.151,11.936,12.115,1393324,0
2015-07-15,12.106,12.285,12.044,12.267,1712742,0
2015-07-16,12.33,12.411,12.222,12.356,1172290,0
2015-07-17,12.338,12.356,12.276,12.313,989362,0
2015-07-20,12.303,12.385,12.232,12.33,919227,0
2015-07-21,12.323,12.375,12.214,12.241,1123822,0
2015-07-22,12.232,12.313,12.196,12.205,1209927,0
2015-07-23,12.214,12.214,11.55,11.678,3814714,0
2015-07-24,11.659,11.659,11.399,11.506,2608589,0
2015-07-27,11.462,11.578,11.434,11.497,1342933,0
2015-07-28,11.534,11.597,11.416,11.462,3573155,0
2015-07-29,11.488,11.559,11.345,11.408,3218578,0
2015-07-30,11.363,11.408,11.21,11.229,1993462,0
2015-07-31,11.282,11.371,11.239,11.291,2980701,0
2015-08-03,11.3,11.416,11.21,11.371,1776859,0
2015-08-04,11.38,11.408,11.139,11.274,2316213,0
2015-08-05,11.309,11.327,10.985,11.015,2681290,0
2015-08-06,11.015,11.023,10.674,10.943,2679709,0
2015-08-07,11.606,11.606,10.782,11.149,2519357,0
2015-08-10,11.239,11.282,11.121,11.202,1419211,0
2015-08-11,11.166,11.363,11.139,11.291,1745908,0
2015-08-12,11.264,11.319,11.015,11.309,2157182,0
2015-08-13,11.282,11.39,11.105,11.274,1976152,0
2015-08-14,11.282,11.354,11.176,11.255,1204342,0
2015-08-17,11.229,11.371,11.184,11.371,1478177,0
2015-08-18,11.354,11.416,11.282,11.38,2107932,0
2015-08-19,11.309,11.336,11.184,11.239,1452716,0
2015-08-20,11.202,11.229,10.985,11.005,2056560,0
2015-08-21,10.961,11.005,10.746,10.782,3384085,0
2015-08-24,10.594,10.808,10.297,10.412,3302314,0
2015-08-25,10.71,10.71,10.145,10.154,3212658,0
2015-08-26,10.343,10.547,10.2,10.538,3072724,0
2015-08-27,10.628,10.8,10.513,10.656,2321684,0
2015-08-28,10.656,10.701,10.547,10.594,1912720,0
2015-08-31,10.565,10.701,10.493,10.533,3097405,0
2015-09-01,10.316,10.422,10.216,10.28,2546942,0
2015-09-02,10.396,10.442,10.253,10.333,1807071,0
2015-09-03,10.37,10.422,10.11,10.253,1488342,0
2015-09-04,10.145,10.216,10.029,10.083,1773455,0
2015-09-08,10.181,10.343,10.172,10.297,1225114,0
2015-09-09,10.36,10.451,10.226,10.235,2409241,0
2015-09-10,10.208,10.422,10.19,10.307,1595830,0
2015-09-11,10.28,10.533,10.243,10.503,1360245,0
2015-09-14,10.513,10.611,10.459,10.603,1934272,0
2015-09-15,10.603,10.637,10.2,10.412,5122809,0
2015-09-16,10.396,10.62,10.37,10.575,1541946,0
2015-09-17,10.575,10.889,10.533,10.701,2056682,0
2015-09-18,10.547,10.594,9.984,9.994,4236751,0
2015-09-21,10.021,10.235,9.994,10.181,2340336,0
2015-09-22,10.091,10.127,9.814,9.832,1801935,0
2015-09-23,9.876,10.075,9.86,10.055,2691820,0
2015-09-24,10.002,10.075,9.868,9.912,1720544,0
2015-09-25,9.974,10.091,9.885,10.037,2368479,0
2015-09-28,9.96,9.96,9.702,9.789,1758888,0
2015-09-29,9.824,9.988,9.753,9.871,4049807,0
2015-09-30,9.96,10.041,9.871,10.007,2540076,0
2015-10-01,10.007,10.123,9.925,10.106,2352891,0
2015-10-02,10.051,10.142,9.78,10.142,2686400,0
2015-10-05,10.079,10.451,10.007,10.442,1621369,0
2015-10-06,10.404,10.659,10.386,10.63,1816517,0
2015-10-07,10.649,11.083,10.649,11.083,3283624,0
2015-10-08,11.039,11.553,11.002,11.509,4589607,0
2015-10-09,11.499,11.582,11.346,11.582,4851445,0
2015-10-12,11.618,11.626,11.41,11.538,4437718,0
2015-10-13,11.446,11.482,11.192,11.239,2670940,0
2015-10-14,11.239,11.247,11.002,11.03,2868173,0
2015-10-15,11.083,11.401,11.039,11.392,1868420,0
2015-10-16,11.382,11.392,11.201,11.21,1971345,0
2015-10-19,11.183,11.373,11.183,11.346,1512209,0
2015-10-20,11.32,11.553,11.255,11.441,2564954,0
2015-10-21,11.446,11.491,11.056,11.074,1806688,0
2015-10-22,11.111,11.464,11.093,11.239,3246296,0
2015-10-23,11.165,11.183,10.749,10.848,4094534,0
2015-10-26,10.857,10.876,10.533,10.567,3205105,0
2015-10-27,10.539,10.604,10.26,10.451,4330641,0
2015-10-28,10.476,10.712,10.286,10.504,4424178,0
2015-10-29,10.451,10.722,10.451,10.639,3232714,0
2015-10-30,10.622,10.684,10.524,10.577,1736232,0
2015-11-02,10.596,10.894,10.586,10.876,2227016,0
2015-11-03,10.839,10.901,10.694,10.694,3636789,0
2015-11-04,10.704,10.73,10.596,10.667,3875704,0
2015-11-05,10.649,10.73,10.412,10.548,6162397,0
2015-11-06,9.4621,10.533,9.2087,10.514,4279289,0
2015-11-09,10.214,10.459,10.214,10.35,1338363,0
2015-11-10,10.35,10.412,10.269,10.359,2436712,0
2015-11-11,10.369,10.422,10.286,10.404,2716990,0
2015-11-12,10.377,10.422,10.314,10.323,2056709,0
2015-11-13,10.323,10.404,10.088,10.096,1994204,0
2015-11-16,10.088,10.223,10.033,10.205,1150937,0
2015-11-17,10.187,10.269,9.862,9.896,2847522,0
2015-11-18,9.935,9.968,9.734,9.833,1808455,0
2015-11-19,9.853,9.888,9.716,9.762,1674611,0
2015-11-20,9.815,9.843,9.698,9.753,1251209,0
2015-11-23,9.753,9.862,9.689,9.833,1421497,0
2015-11-24,9.762,9.878,9.726,9.853,1520114,0
2015-11-25,9.862,10.007,9.824,9.997,1151488,0
2015-11-27,9.968,10.079,9.968,10.041,1011236,0
2015-11-30,10.06,10.16,10.007,10.079,2724609,0
2015-12-01,10.115,10.214,10.06,10.187,1778671,0
2015-12-02,10.096,10.187,9.925,9.951,2581044,0
2015-12-03,9.951,9.988,9.643,9.689,2398730,0
2015-12-04,9.716,9.951,9.689,9.905,1893821,0
2015-12-07,9.871,9.871,9.653,9.681,1269762,0
2015-12-08,9.635,9.726,9.552,9.59,977595,0
2015-12-09,9.562,9.726,9.471,9.535,1983382,0
2015-12-10,9.543,9.625,9.4799,9.517,1097706,0
2015-12-11,9.3989,9.581,9.3267,9.4176,2655036,0
2015-12-14,9.3989,9.4453,9.2,9.3188,1818846,0
2015-12-15,9.3628,9.4453,9.2905,9.3902,1642365,0
2015-12-16,9.4453,9.4799,9.1913,9.3364,2914444,0
2015-12-17,9.1735,9.2725,9.0641,9.2184,1979848,0
2015-12-18,9.2184,9.2184,8.8927,8.901,6386245,0
2015-12-21,8.9736,9.0284,8.8378,8.8833,2078244,0
2015-12-22,8.9196,9,8.8286,8.8927,1904341,0
2015-12-23,8.9196,9.0557,8.901,9.0284,3439443,0
2015-12-24,9.0378,9.1735,8.9877,9.1457,950968,0
2015-12-28,9.1093,9.1189,8.928,9.1093,1885786,0
2015-12-29,9.1323,9.3247,9.0864,9.3071,1861149,0
2015-12-30,9.2973,9.3433,9.1056,9.1323,1396394,0
2015-12-31,9.1142,9.1142,8.8482,8.8482,3062743,0
2016-01-04,8.7657,8.8024,8.5365,8.7565,2965352,0
2016-01-05,8.7841,8.9123,8.7108,8.8388,2243191,0
2016-01-06,8.72,8.7932,8.6098,8.6741,3323697,0
2016-01-07,8.5273,8.6832,8.4999,8.5183,3547463,0
2016-01-08,8.5549,8.6006,8.3165,8.3256,2831777,0
2016-01-11,8.2522,8.4355,8.1698,8.3256,2428075,0
2016-01-12,8.399,8.4723,8.1514,8.2522,4218325,0
2016-01-13,8.1606,8.1881,7.5232,7.537,3167442,0
2016-01-14,7.5645,7.7206,7.3262,7.6379,3637634,0
2016-01-15,7.3813,7.4499,7.1427,7.2987,2846572,0
2016-01-19,7.3353,7.3628,7.0694,7.1246,2708314,0
2016-01-20,7.0235,7.2804,6.6752,7.2254,5432963,0
2016-01-21,7.262,7.6654,7.1702,7.3904,2980614,0
2016-01-22,7.537,7.6654,7.3171,7.4728,3484764,0
2016-01-25,7.4453,7.4911,7.2116,7.2161,3051609,0
2016-01-26,7.2896,7.7479,7.2896,7.6379,6536851,0
2016-01-27,7.6287,7.6838,7.4087,7.4821,7935518,0
2016-01-28,7.5829,7.6471,7.4545,7.4636,3482285,0
2016-01-29,7.5279,7.6747,7.505,7.6104,5700101,0
2016-02-01,7.5279,7.615,7.4636,7.4636,3763281,0
2016-02-02,7.4179,7.427,7.1427,7.2896,3014837,0
2016-02-03,7.3537,7.4361,7.1062,7.372,2927672,0
2016-02-04,7.3353,7.7296,7.3262,7.6012,3053880,0
2016-02-05,7.5645,7.7296,7.5096,7.5462,2780843,0
2016-02-08,7.4821,7.5188,7.3079,7.4728,2520456,0
2016-02-09,7.372,7.5462,7.2804,7.3079,3345105,0
2016-02-10,7.372,7.5554,7.3079,7.4087,2403356,0
2016-02-11,7.2896,7.3444,7.1246,7.1978,2661376,0
2016-02-12,7.262,7.5279,7.2436,7.5004,3721886,0
2016-02-16,7.5645,7.7206,7.5279,7.6747,3184756,0
2016-02-17,7.7296,8.1423,7.6104,7.8213,4956575,0
2016-02-18,7.8579,8.0413,7.7387,8.0047,3833146,0
2016-02-19,7.9772,7.9863,7.757,7.8121,3058777,0
2016-02-22,7.9313,8.0413,7.8854,7.9222,3346885,0
2016-02-23,8.0047,8.1514,7.7296,7.8031,3913418,0
2016-02-24,7.7114,8.0047,7.537,8.0047,2880295,0
2016-02-25,8.0321,8.1881,7.8671,8.1606,1653196,0
2016-02-26,8.1881,8.289,8.1331,8.1698,2692314,0
2016-02-29,8.1606,8.2797,8.1331,8.1606,3188454,0
2016-03-01,8.2155,8.5273,8.1973,8.4999,2316351,0
2016-03-02,8.4907,8.72,8.2247,8.7108,2673893,0
2016-03-03,8.72,8.8713,8.6741,8.8024,1782009,0
2016-03-04,8.8208,8.9308,8.7289,8.9123,2357137,0
2016-03-07,8.8667,9.0224,8.8295,9.0132,2882229,0
2016-03-08,8.9308,8.9905,8.5641,8.6557,2986209,0
2016-03-09,8.7108,8.7108,8.5183,8.5641,1390678,0
2016-03-10,8.6098,8.6511,8.2797,8.4081,1359019,0
2016-03-11,8.4999,8.7565,8.4081,8.7474,1881069,0
2016-03-14,8.7565,8.8667,8.6098,8.6832,1533879,0
2016-03-15,8.628,8.7108,8.5091,8.5732,1173621,0
2016-03-16,8.5549,8.7841,8.5273,8.7749,1367321,0
2016-03-17,8.7749,8.8574,8.5732,8.8295,2240168,0
2016-03-18,8.8946,9.0772,8.8295,8.9123,3204243,0
2016-03-21,8.9123,9.096,8.9123,8.9765,3100591,0
2016-03-22,8.9216,9.16,8.8574,9.0498,4205556,0
2016-03-23,9.0593,9.1056,8.8667,8.9401,3922385,0
2016-03-24,8.8482,8.9586,8.7016,8.9401,1951356,0
2016-03-28,8.9586,8.9952,8.8482,8.9308,1772967,0
2016-03-29,8.9075,9.1864,8.8147,9.1485,2602364,0
2016-03-30,9.2135,9.3717,9.1485,9.2425,1999210,0
2016-03-31,9.2232,9.503,9.1951,9.3999,3737972,0
2016-04-01,9.288,9.3071,9.0518,9.1676,2311071,0
2016-04-04,9.1581,9.256,9.0284,9.0649,2031982,0
2016-04-05,8.9821,9.0378,8.8425,8.8704,1585093,0
2016-04-06,8.8982,8.8982,8.7172,8.8333,1137407,0
2016-04-07,8.7776,8.8239,8.5269,8.564,1921982,0
2016-04-08,8.6009,8.7682,8.5732,8.6009,1649186,0
2016-04-11,8.6661,8.8612,8.6195,8.7217,1598961,0
2016-04-12,8.759,8.9494,8.7217,8.8425,1143464,0
2016-04-13,8.9075,9.0564,8.8797,9.0378,2034624,0
2016-04-14,9.0649,9.0835,8.9632,9,1172914,0
2016-04-15,9,9.1485,8.9586,9.0094,1218473,0
2016-04-18,8.9821,9,8.7496,8.7682,1948342,0
2016-04-19,8.8333,8.8564,8.5918,8.7032,2029671,0
2016-04-20,8.6847,8.7125,8.5269,8.5546,2254812,0
2016-04-21,8.564,8.6474,8.3318,8.3594,2907596,0
2016-04-22,8.4061,8.5082,8.2295,8.3131,2493666,0
2016-04-25,8.2945,8.4246,8.2574,8.4246,1671755,0
2016-04-26,8.4524,8.6474,8.4524,8.6381,1654456,0
2016-04-27,8.6103,8.6892,8.5593,8.6103,2646254,0
2016-04-28,8.5824,8.7032,8.4338,8.4802,1950755,0
2016-04-29,8.4616,8.5454,8.183,8.2759,2748657,0
2016-05-02,8.2852,8.4616,8.2295,8.4061,2161593,0
2016-05-03,8.3687,8.536,8.2202,8.5269,2583464,0
2016-05-04,8.4431,8.6009,8.3363,8.5918,4512740,0
2016-05-05,8.6103,8.6195,8.4431,8.4896,2594629,0
2016-05-06,8.4616,8.8147,8.3874,8.7961,4579454,0
2016-05-09,8.8333,9.0378,8.7869,8.9821,1713310,0
2016-05-10,9.0472,9.2232,8.9538,9.1951,2390476,0
2016-05-11,9.1485,9.1951,8.8333,8.8425,1695618,0
2016-05-12,8.9075,8.9075,8.5454,8.6754,1942971,0
2016-05-13,8.6195,8.6706,8.4757,8.6103,1691421,0
2016-05-16,8.6009,8.7079,8.5685,8.6474,1259890,0
2016-05-17,8.6009,8.6195,8.3225,8.3594,2162134,0
2016-05-18,8.3409,8.3687,7.9787,8.1552,2461402,0
2016-05-19,8.0438,8.0438,7.635,7.7558,4090879,0
2016-05-20,7.7836,7.8765,7.7281,7.8579,2915135,0
2016-05-23,7.8951,8.0624,7.7836,7.7929,4414902,0
2016-05-24,7.8858,8.1086,7.7743,8.0159,4528306,0
2016-05-25,8.0251,8.3594,8.0159,8.3594,2417269,0
2016-05-26,8.3502,8.4061,8.1645,8.1738,1143328,0
2016-05-27,8.1552,8.3225,8.1552,8.2389,1031309,0
2016-05-31,8.2295,8.3456,8.0717,8.3039,2004426,0
2016-06-01,8.2759,8.3874,8.2017,8.3409,2865840,0
2016-06-02,8.3131,8.6195,8.3131,8.5732,2684812,0
2016-06-03,8.6195,8.7403,8.3781,8.4524,3916614,0
2016-06-06,8.4709,8.6195,8.3781,8.4802,2640168,0
2016-06-07,8.4431,8.5546,8.3874,8.4802,1130589,0
2016-06-08,8.4896,8.6008,8.4338,8.5454,1522985,0
2016-06-09,8.5175,8.5454,8.3874,8.4524,1314851,0
2016-06-10,8.3874,8.4478,8.2481,8.3318,2831507,0
2016-06-13,8.3594,8.4431,8.2852,8.3409,2292477,0
2016-06-14,8.3039,8.4061,8.2759,8.3781,2143473,0
2016-06-15,8.3781,8.8333,8.3318,8.6661,2495569,0
2016-06-16,8.6288,8.6754,8.4338,8.6474,1752615,0
2016-06-17,8.6567,8.9538,8.6195,8.9261,4736599,0
2016-06-20,9.0378,9.1676,8.9353,8.9538,2380233,0
2016-06-21,8.9726,9.0744,8.8797,9.0472,1702154,0
2016-06-22,9.0744,9.1772,8.9915,9.1027,2911318,0
2016-06-23,9.1676,9.312,9.0835,9.0835,2536902,0
2016-06-24,8.8054,8.8054,8.3177,8.4338,6168559,0
2016-06-27,8.3687,8.3687,7.9926,8.0065,3695727,0
2016-06-28,8.0773,8.3224,8.0773,8.162,2320604,0
2016-06-29,8.294,8.5484,8.2375,8.4448,3886287,0
2016-06-30,8.4637,8.5109,8.3035,8.5109,3677821,0
2016-07-01,8.5484,8.7653,8.5202,8.7369,2596057,0
2016-07-05,8.6805,8.7277,8.4921,8.5109,1852150,0
2016-07-06,8.4261,8.624,8.4071,8.5956,2419570,0
2016-07-07,8.6145,8.7087,8.4921,8.6051,2140541,0
2016-07-08,8.7182,8.916,8.6994,8.8596,1978795,0
2016-07-11,8.8785,9.0055,8.869,8.9632,1243813,0
2016-07-12,9.0104,9.161,9.001,9.1514,1614657,0
2016-07-13,9.1705,9.2077,8.671,8.7558,2359370,0
2016-07-14,8.7936,8.869,8.6994,8.7464,2397086,0
2016-07-15,8.7747,8.8596,8.539,8.8407,2507532,0
2016-07-18,8.8596,9.2077,8.8218,9.1705,2384040,0
2016-07-19,9.1332,9.3315,9.0293,9.3218,4637289,0
2016-07-20,9.3218,9.4068,9.2077,9.3218,4018133,0
2016-07-21,9.2647,9.4354,9.2174,9.3873,4234711,0
2016-07-22,9.3969,9.511,9.3501,9.4908,1950439,0
2016-07-25,9.4908,9.627,9.4443,9.4621,3746161,0
2016-07-26,9.4621,9.472,9.1705,9.2077,2509243,0
2016-07-27,9.2077,9.2077,8.8785,8.9821,2785514,0
2016-07-28,8.9915,9.048,8.8596,9.0199,3037793,0
2016-07-29,9.0199,9.2647,9.001,9.256,2544996,0
2016-08-01,9.2367,9.3413,9.1514,9.3022,1652060,0
2016-08-02,9.3022,9.3501,9.048,9.0854,1525098,0
2016-08-03,9.0574,9.2271,9.0104,9.0669,1822380,0
2016-08-04,9.095,9.1514,8.8596,8.8785,2847194,0
2016-08-05,8.9632,9.501,8.9632,9.4908,4411564,0
2016-08-08,9.529,9.84,9.52,9.811,2709589,0
2016-08-09,9.811,9.86,9.661,9.765,2767462,0
2016-08-10,9.775,9.868,9.68,9.707,2139060,0
2016-08-11,9.726,9.783,9.605,9.641,1252660,0
2016-08-12,9.622,9.745,9.586,9.641,1334966,0
2016-08-15,9.641,9.83,9.641,9.707,1445279,0
2016-08-16,9.632,9.689,9.576,9.622,1717206,0
2016-08-17,9.641,9.661,9.3775,9.4908,1791986,0
2016-08-18,9.511,9.666,9.511,9.651,1220273,0
2016-08-19,9.651,9.85,9.614,9.84,1977201,0
2016-08-22,9.811,9.944,9.622,9.935,6478564,0
2016-08-23,10.01,10.16,9.915,9.981,4010115,0
2016-08-24,9.981,10.076,9.83,10,3828411,0
2016-08-25,9.981,10.122,9.905,10.104,4664701,0
2016-08-26,10.076,10.226,10,10.085,5479674,0
2016-08-29,10.104,10.245,10.056,10.056,2981588,0
2016-08-30,10.085,10.085,9.86,10.029,2923444,0
2016-08-31,9.991,10.104,9.876,9.981,3371807,0
2016-09-01,9.952,9.952,9.501,9.538,4281831,0
2016-09-02,9.596,9.755,9.501,9.538,3108366,0
2016-09-06,9.529,9.596,9.256,9.312,3164344,0
2016-09-07,9.3218,9.4354,9.1514,9.3315,2069004,0
2016-09-08,9.283,9.283,9.1418,9.1514,1806843,0
2016-09-09,9.0386,9.0386,8.7936,8.803,4080522,0
2016-09-12,8.7653,8.8972,8.6899,8.7936,2908400,0
2016-09-13,8.6994,8.7653,8.539,8.5956,3022805,0
2016-09-14,8.6523,8.7181,8.5533,8.6523,6037680,0
2016-09-15,8.5956,8.7747,8.5579,8.7464,3370436,0
2016-09-16,8.671,8.7653,8.624,8.6805,7254217,0
2016-09-19,8.7369,8.803,8.624,8.6523,2034945,0
2016-09-20,8.7277,8.7369,8.5768,8.6335,2644873,0
2016-09-21,8.671,8.8218,8.6051,8.8125,3933407,0
2016-09-22,8.9067,9.0199,8.8313,8.8972,2604494,0
2016-09-23,8.9067,9.0199,8.7936,8.8501,2632697,0
2016-09-26,8.5484,8.7323,8.4921,8.4921,3538010,0
2016-09-27,8.4826,8.4921,8.3319,8.3694,2586742,0
2016-09-28,8.3743,8.6132,8.3694,8.5941,2991180,0
2016-09-29,8.5749,8.7184,8.4889,8.5653,2343224,0
2016-09-30,8.642,8.7662,8.5368,8.6993,2065431,0
2016-10-03,8.6515,8.6993,8.5702,8.642,1653373,0
2016-10-04,8.6515,8.8235,8.6056,8.6611,3137295,0
2016-10-05,8.6705,8.728,8.5559,8.5653,2737072,0
2016-10-06,8.5559,8.6515,8.4363,8.6132,2116374,0
2016-10-07,8.6611,8.7853,8.5749,8.6132,2600130,0
2016-10-10,8.7088,8.8713,8.6228,8.8427,2107573,0
2016-10-11,8.8427,8.8427,8.5941,8.6897,3805975,0
2016-10-12,8.7088,8.8713,8.6611,8.8044,2480558,0
2016-10-13,8.728,8.9,8.6897,8.8713,2639502,0
2016-10-14,8.9,8.9288,8.747,8.7757,2351812,0
2016-10-17,8.7757,8.8713,8.7615,8.8044,1454642,0
2016-10-18,8.8713,8.9383,8.8331,8.9,2515975,0
2016-10-19,8.9383,9.053,8.9144,9.0434,1663240,0
2016-10-20,9.0338,9.0627,8.7615,8.8808,2090343,0
2016-10-21,8.7949,8.9191,8.6658,8.9095,1896085,0
2016-10-24,8.9191,9.0912,8.9,8.967,2162365,0
2016-10-25,8.9478,8.9574,8.8427,8.9,1268525,0
2016-10-26,8.8427,8.8427,8.6611,8.7184,2679173,0
2016-10-27,8.728,8.728,8.5081,8.5845,2171140,0
2016-10-28,8.6036,8.6993,8.5749,8.6611,1804320,0
2016-10-31,8.6993,8.814,8.6515,8.747,3267489,0
2016-11-01,8.7184,8.7184,8.4602,8.5653,3124578,0
2016-11-02,8.5559,8.6705,8.5081,8.5272,2747993,0
2016-11-03,8.5464,8.6132,8.3838,8.422,3743120,0
2016-11-04,8.422,8.6036,8.3455,8.4985,2518681,0
2016-11-07,8.642,8.7662,8.6036,8.6611,2407586,0
2016-11-08,8.6515,8.8618,8.5464,8.8427,2335772,0
2016-11-09,8.747,9.2348,8.4698,9.1581,5066876,0
2016-11-10,9.311,9.3569,9.0626,9.1772,5407836,0
2016-11-11,9.1961,9.54,9.1772,9.503,4372972,0
2016-11-14,9.549,10.024,9.4928,10.019,4476943,0
2016-11-15,10.019,10.085,9.746,9.97,5673874,0
2016-11-16,9.97,10.076,9.899,10.009,5572752,0
2016-11-17,10.047,10.085,9.751,9.771,1997684,0
2016-11-18,9.817,9.817,9.655,9.685,4605000,0
2016-11-21,9.741,9.837,9.589,9.608,3295222,0
2016-11-22,9.675,9.827,9.66,9.751,3341449,0
2016-11-23,9.712,9.808,9.599,9.798,1820738,0
2016-11-25,9.827,9.951,9.789,9.904,896108,0
2016-11-28,9.866,9.961,9.751,9.798,2837350,0
2016-11-29,9.817,9.999,9.817,9.97,2797044,0
2016-11-30,9.961,10.147,9.866,10.123,2735616,0
2016-12-01,10.123,10.324,10.085,10.277,4134630,0
2016-12-02,10.334,10.467,10.258,10.277,4581877,0
2016-12-05,10.324,10.563,10.295,10.449,3257308,0
2016-12-06,10.43,10.745,10.42,10.716,4559821,0
2016-12-07,10.755,10.993,10.725,10.975,3726559,0
2016-12-08,10.965,11.056,10.798,10.936,5153242,0
2016-12-09,10.965,11.003,10.87,10.965,3379165,0
2016-12-12,10.993,11.099,10.802,10.917,2371260,0
2016-12-13,10.946,10.946,10.688,10.784,3249216,0
2016-12-14,10.745,10.87,10.659,10.716,4149452,0
2016-12-15,10.716,10.931,10.668,10.707,3945852,0
2016-12-16,10.745,10.879,10.721,10.802,4245188,0
2016-12-19,10.87,10.946,10.698,10.86,3894642,0
2016-12-20,10.889,11.023,10.874,11.022,2379253,0
2016-12-21,10.983,11.079,10.922,10.936,2611441,0
2016-12-22,10.936,11.013,10.745,10.841,1759301,0
2016-12-23,10.841,11.022,10.821,11.013,1243089,0
2016-12-27,11.032,11.099,10.956,10.975,1527753,0
2016-12-28,10.951,11.042,10.854,10.98,1869821,0
2016-12-29,10.998,11.095,10.921,11.085,1880963,0
2016-12-30,11.075,11.153,10.941,11.144,2220478,0
2017-01-03,11.249,11.298,11.052,11.269,1769617,0
2017-01-04,11.337,11.559,11.24,11.52,3893575,0
2017-01-05,11.472,11.559,11.09,11.153,4107932,0
2017-01-06,11.153,11.182,10.844,10.901,5239822,0
2017-01-09,10.921,10.941,10.7,10.844,3277173,0
2017-01-10,10.901,11.066,10.824,10.854,3480166,0
2017-01-11,10.892,11.028,10.839,10.901,3542606,0
2017-01-12,10.844,10.921,10.65,10.901,3118555,0
2017-01-13,10.96,11.066,10.916,10.96,2033658,0
2017-01-17,11.018,11.066,10.854,11.018,2754086,0
2017-01-18,11.047,11.172,10.96,11.134,2357678,0
2017-01-19,11.162,11.192,10.96,11.008,1496359,0
2017-01-20,11.018,11.134,10.96,10.998,1269816,0
2017-01-23,11.018,11.134,10.951,11.085,1600307,0
2017-01-24,11.134,11.24,11.066,11.125,1712233,0
2017-01-25,11.162,11.346,11.095,11.346,2541164,0
2017-01-26,11.356,11.598,11.318,11.549,3579669,0
2017-01-27,11.559,11.598,11.308,11.424,2327651,0
2017-01-30,11.298,11.337,10.911,10.97,2678466,0
2017-01-31,10.98,11.028,10.844,10.892,3656596,0
2017-02-01,10.951,11.129,10.805,10.854,2310748,0
2017-02-02,10.824,10.911,10.777,10.824,1965823,0
2017-02-03,10.941,11.028,10.844,10.951,2046945,0
2017-02-06,10.951,11.018,10.829,10.901,1585866,0
2017-02-07,10.931,11.057,10.787,10.824,1765816,0
2017-02-08,10.824,10.854,10.65,10.814,2523695,0
2017-02-09,10.844,10.998,10.777,10.921,3346142,0
2017-02-10,10.988,10.988,10.886,10.921,1951795,0
2017-02-13,10.988,11.057,10.931,11.028,1629421,0
2017-02-14,10.96,11.125,10.878,11.095,2605909,0
2017-02-15,11.018,11.129,10.854,11.075,1818044,0
2017-02-16,11.085,11.173,10.921,10.941,1965125,0
2017-02-17,10.98,10.98,10.737,10.874,1753681,0
2017-02-21,10.921,11.134,10.883,11.105,2787583,0
2017-02-22,10.998,11.211,10.67,10.998,4690614,0
2017-02-23,10.998,10.998,10.709,10.757,4417013,0
2017-02-24,10.747,10.824,10.603,10.787,3210560,0
2017-02-27,10.777,10.931,10.757,10.824,3179932,0
2017-02-28,10.777,10.797,10.429,10.506,3372600,0
2017-03-01,10.65,10.874,10.64,10.727,2692030,0
2017-03-02,10.69,10.718,10.516,10.623,1690708,0
2017-03-03,10.526,10.66,10.352,10.486,2472280,0
2017-03-06,10.429,10.65,10.414,10.64,1511182,0
2017-03-07,10.65,10.65,10.466,10.583,1734447,0
2017-03-08,10.544,10.66,10.361,10.516,2802841,0
2017-03-09,10.526,10.626,10.361,10.409,2139956,0
2017-03-10,10.409,10.535,10.342,10.448,2460324,0
2017-03-13,10.466,10.558,10.361,10.379,1786340,0
2017-03-14,10.37,10.476,10.292,10.429,1055013,0
2017-03-15,10.486,10.777,10.466,10.7,2259213,0
2017-03-16,10.69,10.824,10.65,10.767,3540077,0
2017-03-17,10.796,10.859,10.64,10.814,4049145,0
2017-03-20,10.777,10.864,10.598,10.623,1466067,0
2017-03-21,10.66,10.718,10.347,10.399,2690428,0
2017-03-22,10.37,10.544,10.264,10.516,2411139,0
2017-03-23,10.553,10.67,10.496,10.516,2093713,0
2017-03-24,10.553,10.631,10.496,10.535,1661116,0
2017-03-27,10.429,10.476,10.356,10.429,1958260,0
2017-03-28,10.399,10.506,10.322,10.496,5171368,0
2017-03-29,10.491,10.735,10.443,10.697,2259524,0
2017-03-30,10.725,10.813,10.646,10.813,1499113,0
2017-03-31,10.813,10.966,10.813,10.901,1992315,0
2017-04-03,10.911,10.951,10.54,10.599,2319919,0
2017-04-04,10.511,10.667,10.403,10.609,3804877,0
2017-04-05,10.697,10.808,10.589,10.619,2558063,0
2017-04-06,10.619,10.775,10.521,10.755,1641751,0
2017-04-07,10.725,10.75,10.491,10.501,1448051,0
2017-04-10,10.501,10.725,10.481,10.657,2148369,0
2017-04-11,10.677,10.785,10.554,10.785,1392150,0
2017-04-12,10.687,10.765,10.569,10.677,2763598,0
2017-04-13,10.657,10.833,10.599,10.795,2342819,0
2017-04-17,10.843,10.892,10.74,10.873,2348495,0
2017-04-18,10.873,10.951,10.785,10.941,1543551,0
2017-04-19,10.971,11.17,10.951,11.068,3007051,0
2017-04-20,11.107,11.127,10.785,10.989,2401467,0
2017-04-21,10.989,11.014,10.873,10.873,1533869,0
2017-04-24,11.039,11.156,10.873,11.137,2909945,0
2017-04-25,11.185,11.351,11.137,11.253,2432988,0
2017-04-26,11.205,11.537,11.205,11.351,2939867,0
2017-04-27,11.381,11.396,11.215,11.235,1867016,0
2017-04-28,11.253,11.303,10.745,10.765,2888878,0
2017-05-01,10.813,10.941,10.745,10.931,2133321,0
2017-05-02,10.931,11.029,10.863,10.931,2328932,0
2017-05-03,10.892,11.049,10.725,10.883,2603959,0
2017-05-04,10.863,10.883,10.599,10.804,2752145,0
2017-05-05,10.833,11.107,10.833,11.019,3907875,0
2017-05-08,11.029,11.029,10.647,10.667,3049413,0
2017-05-09,10.716,10.735,10.506,10.54,3587720,0
2017-05-10,10.521,10.677,10.345,10.628,3763698,0
2017-05-11,10.54,10.559,10.315,10.413,2153175,0
2017-05-12,10.393,10.443,10.335,10.335,1929640,0
2017-05-15,10.804,10.804,10.501,10.628,2519327,0
2017-05-16,10.619,10.75,10.589,10.609,2717086,0
2017-05-17,10.452,10.599,10.423,10.531,2253570,0
2017-05-18,10.559,10.795,10.471,10.735,3197149,0
2017-05-19,10.765,10.936,10.725,10.883,1669739,0
2017-05-22,10.941,11.024,10.853,10.892,1790641,0
2017-05-23,10.951,11.029,10.883,10.901,1556853,0
2017-05-24,10.951,11.044,10.873,10.961,1666189,0
2017-05-25,10.98,11.068,10.843,10.951,3181774,0
2017-05-26,10.921,11.019,10.901,10.951,1230937,0
2017-05-30,10.911,10.976,10.833,10.892,1980337,0
2017-05-31,10.951,10.951,10.677,10.843,1889475,0
2017-06-01,10.863,10.971,10.765,10.961,1776860,0
2017-06-02,11.019,11.077,10.853,10.883,2375654,0
2017-06-05,10.863,10.941,10.833,10.863,1906501,0
2017-06-06,10.833,10.98,10.707,10.873,1679245,0
2017-06-07,10.892,10.951,10.765,10.951,1383421,0
2017-06-08,10.951,11.244,10.892,11.147,1848745,0
2017-06-09,11.165,11.489,11.137,11.283,2709788,0
2017-06-12,11.293,11.479,11.175,11.235,2336235,0
2017-06-13,11.263,11.429,11.156,11.323,1728487,0
2017-06-14,11.313,11.351,11.156,11.235,1338245,0
2017-06-15,11.147,11.323,11.137,11.205,1639157,0
2017-06-16,11.156,11.323,11.147,11.313,2287032,0
2017-06-19,11.371,11.474,11.332,11.401,2824903,0
2017-06-20,11.401,11.439,11.258,11.401,3363102,0
2017-06-21,11.42,11.459,11.127,11.244,2677311,0
2017-06-22,11.244,11.351,11.205,11.215,2475958,0
2017-06-23,11.263,11.351,11.205,11.225,2463470,0
2017-06-26,11.273,11.391,11.23,11.293,1843627,0
2017-06-27,11.303,11.366,11.195,11.205,2415432,0
2017-06-28,11.259,11.506,11.23,11.239,2135869,0
2017-06-29,11.289,11.338,10.953,11.052,2487789,0
2017-06-30,11.101,11.14,10.805,10.824,2193871,0
2017-07-03,10.903,11.299,10.864,11.279,906395,0
2017-07-05,11.269,11.487,11.165,11.388,5390026,0
2017-07-06,11.328,11.447,11.249,11.269,2703782,0
2017-07-07,11.299,11.408,11.249,11.309,1966659,0
2017-07-10,11.279,11.324,11.022,11.022,1754964,0
2017-07-11,11.062,11.21,11.027,11.2,1666797,0
2017-07-12,11.299,11.447,11.259,11.319,2008714,0
2017-07-13,11.319,11.447,11.259,11.427,2687300,0
2017-07-14,11.576,11.625,11.457,11.615,2061784,0
2017-07-17,11.625,11.936,11.516,11.694,6646585,0
2017-07-18,11.724,11.724,11.585,11.674,3524003,0
2017-07-19,11.674,11.793,11.61,11.783,2715724,0
2017-07-20,11.783,11.783,11.437,11.457,3088037,0
2017-07-21,11.566,11.605,11.348,11.427,2651534,0
2017-07-24,11.427,11.506,11.289,11.388,1358662,0
2017-07-25,11.447,11.566,11.408,11.566,992496,0
2017-07-26,11.566,11.625,11.259,11.259,2048291,0
2017-07-27,11.289,11.536,11.269,11.487,1753928,0
2017-07-28,11.467,11.605,11.427,11.556,1310229,0
2017-07-31,11.615,11.645,11.442,11.546,2153409,0
2017-08-01,11.625,11.655,11.506,11.566,1612256,0
2017-08-02,11.526,11.576,11.289,11.437,1749482,0
2017-08-03,11.368,11.467,11.225,11.279,992586,0
2017-08-04,11.319,11.497,11.249,11.487,1671568,0
2017-08-07,11.497,11.541,11.417,11.487,2213564,0
2017-08-08,11.427,11.655,11.062,11.121,5585034,0
2017-08-09,11.022,11.081,10.716,10.805,3395190,0
2017-08-10,10.745,10.913,10.686,10.805,1928733,0
2017-08-11,10.735,10.884,10.725,10.874,2248706,0
2017-08-14,10.953,11.081,10.913,11.081,1667508,0
2017-08-15,11.091,11.091,10.884,10.953,1188617,0
2017-08-16,11.002,11.141,11.002,11.071,1324783,0
2017-08-17,11.062,11.19,10.854,10.854,1369594,0
2017-08-18,10.765,10.844,10.617,10.617,3331075,0
2017-08-21,10.627,10.681,10.577,10.627,1745665,0
2017-08-22,10.646,10.775,10.646,10.696,1615568,0
2017-08-23,10.676,10.716,10.528,10.538,1700707,0
2017-08-24,10.597,10.716,10.538,10.577,3256100,0
2017-08-25,10.597,10.666,10.518,10.597,1941170,0
2017-08-28,10.646,10.696,10.498,10.518,1884308,0
2017-08-29,10.429,10.612,10.409,10.607,1062821,0
2017-08-30,10.617,10.805,10.567,10.755,2077911,0
2017-08-31,10.785,10.903,10.735,10.864,1740630,0
2017-09-01,10.864,10.963,10.824,10.903,993504,0
2017-09-05,10.903,10.903,10.508,10.518,3221780,0
2017-09-06,10.508,10.636,10.31,10.557,2869807,0
2017-09-07,10.567,10.567,10.399,10.439,1984635,0
2017-09-08,10.379,10.636,10.35,10.557,2540737,0
2017-09-11,10.696,10.735,10.587,10.676,1774041,0
2017-09-12,10.676,10.755,10.617,10.656,1274183,0
2017-09-13,10.676,10.824,10.656,10.814,1517979,0
2017-09-14,10.785,10.805,10.636,10.745,1335218,0
2017-09-15,10.795,10.795,10.627,10.775,2084625,0
2017-09-18,10.785,10.805,10.686,10.745,1781403,0
2017-09-19,10.775,10.775,10.587,10.656,1302510,0
2017-09-20,10.656,10.74,10.607,10.686,1231811,0
2017-09-21,10.706,10.795,10.627,10.636,1264867,0
2017-09-22,10.666,10.755,10.646,10.745,972201,0
2017-09-25,10.795,10.968,10.755,10.854,1408445,0
2017-09-26,10.864,10.903,10.75,10.765,2241757,0
2017-09-27,10.834,10.864,10.656,10.765,3198736,0
2017-09-28,10.8,10.97,10.745,10.97,1574344,0
2017-09-29,10.97,11.02,10.86,10.95,1288476,0
2017-10-02,10.95,11,10.865,10.9,2368662,0
2017-10-03,10.93,10.93,10.73,10.77,2161091,0
2017-10-04,10.79,10.9,10.7,10.82,1504599,0
2017-10-05,10.86,11,10.81,10.92,1009658,0
2017-10-06,10.89,11.01,10.83,10.96,1108554,0
2017-10-09,10.96,11.03,10.89,10.92,1199928,0
2017-10-10,10.97,11.05,10.955,11.02,1240148,0
2017-10-11,11.06,11.09,10.92,10.97,2132539,0
2017-10-12,10.96,11.1,10.89,11.07,4837438,0
2017-10-13,11.11,11.165,10.95,11.02,2258256,0
2017-10-16,11.07,11.15,10.94,10.99,2061809,0
2017-10-17,11,11.09,10.94,11.05,1350678,0
2017-10-18,11.04,11.14,11.01,11.1,2146643,0
2017-10-19,11.06,11.23,10.97,11.21,4767533,0
2017-10-20,11.1,11.1,10.6,10.73,2580612,0
2017-10-23,10.73,10.78,10.55,10.56,1891676,0
2017-10-24,10.59,10.72,10.59,10.6,4705490,0
2017-10-25,10.52,10.94,10.52,10.87,3315256,0
2017-10-26,10.79,10.91,10.74,10.88,1711041,0
2017-10-27,10.83,10.95,10.785,10.9,1208271,0
2017-10-30,10.88,10.9,10.675,10.73,1428556,0
2017-10-31,10.78,10.89,10.65,10.86,1630294,0
2017-11-01,10.98,11.01,10.835,10.88,1141292,0
2017-11-02,10.91,11.035,10.76,11,1533024,0
2017-11-03,10.95,11.08,10.91,10.95,1055501,0
2017-11-06,10.9,11.12,10.9,11.04,1574544,0
2017-11-07,11.49,11.71,11.15,11.26,3156453,0
2017-11-08,11.2,11.47,11.18,11.39,1956887,0
2017-11-09,11.31,11.44,11.24,11.3,1964182,0
2017-11-10,11.25,11.36,11.23,11.35,2041972,0
