Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.874,13.104,12.831,13.085,6691831,0
2005-02-28,13.104,13.13,12.786,12.909,5507964,0
2005-03-01,13.077,13.192,12.979,13.13,5718530,0
2005-03-02,13.094,13.323,13.033,13.192,8258340,0
2005-03-03,13.261,13.279,13.033,13.192,7824937,0
2005-03-04,13.35,13.438,13.279,13.367,5421662,0
2005-03-07,13.21,13.43,13.192,13.333,6435570,0
2005-03-08,13.271,13.403,13.192,13.227,6438294,0
2005-03-09,13.261,13.5,13.253,13.341,10519088,0
2005-03-10,13.341,13.455,13.182,13.377,5427823,0
2005-03-11,13.5,13.641,13.412,13.412,6461714,0
2005-03-14,13.237,13.395,13.156,13.385,12988128,0
2005-03-15,13.333,13.35,13.112,13.165,11609500,0
2005-03-16,12.919,12.989,12.804,12.857,26207999,0
2005-03-17,12.874,12.909,12.786,12.857,5134228,0
2005-03-18,12.847,13.033,12.672,12.742,6567455,0
2005-03-21,12.503,12.637,12.452,12.539,5083348,0
2005-03-22,12.637,12.761,12.46,12.469,6014215,0
2005-03-23,12.495,12.795,12.478,12.672,5408464,0
2005-03-24,12.698,12.716,12.531,12.601,3517437,0
2005-03-28,12.654,12.663,12.522,12.522,2068810,0
2005-03-29,12.442,12.495,12.24,12.292,6609972,0
2005-03-30,12.433,12.645,12.381,12.601,6277282,0
2005-03-31,12.593,12.601,12.336,12.425,5105256,0
2005-04-01,12.503,12.601,12.355,12.399,4040670,0
2005-04-04,12.292,12.442,12.248,12.407,4263931,0
2005-04-05,12.381,12.442,12.346,12.381,3518140,0
2005-04-06,12.372,12.503,12.328,12.452,2811191,0
2005-04-07,12.486,12.619,12.486,12.583,3448228,0
2005-04-08,12.645,12.734,12.609,12.68,4223519,0
2005-04-11,12.901,12.909,12.812,12.831,6072607,0
2005-04-12,12.751,12.882,12.637,12.812,8140905,0
2005-04-13,12.882,13.007,12.822,12.831,6810359,0
2005-04-14,12.909,12.945,12.751,12.795,5359893,0
2005-04-15,12.575,12.575,12.363,12.442,10900857,0
2005-04-18,12.381,12.645,12.346,12.531,5172923,0
2005-04-19,12.628,12.645,12.372,12.609,4036010,0
2005-04-20,12.478,12.706,12.46,12.583,9269193,0
2005-04-21,12.989,13.385,12.971,13.307,19677304,0
2005-04-22,13.686,13.693,13.412,13.421,21031982,0
2005-04-25,13.323,13.464,13.271,13.447,11472012,0
2005-04-26,13.323,13.357,13.237,13.244,5738571,0
2005-04-27,13.069,13.244,13.007,13.12,5068255,0
2005-04-28,12.909,13.007,12.822,12.882,5334988,0
2005-04-29,12.998,13.077,12.874,12.971,5418214,0
2005-05-02,13.015,13.051,12.84,12.909,3765253,0
2005-05-03,12.882,13.059,12.874,13.015,4170852,0
2005-05-04,13.112,13.421,13.112,13.35,4754824,0
2005-05-05,13.323,13.43,13.227,13.307,4577236,0
2005-05-06,13.412,13.597,13.403,13.552,4815184,0
2005-05-09,13.474,13.668,13.447,13.623,3871616,0
2005-05-10,13.421,13.447,13.307,13.35,6080411,0
2005-05-11,13.403,13.455,13.237,13.357,3814825,0
2005-05-12,13.526,13.658,13.43,13.455,7443911,0
2005-05-13,13.438,13.57,13.357,13.464,6251099,0
2005-05-16,13.307,13.623,13.298,13.605,5163414,0
2005-05-17,13.677,13.773,13.623,13.747,3487989,0
2005-05-18,13.764,13.967,13.756,13.905,4308056,0
2005-05-19,13.896,14.037,13.861,14.028,6207667,0
2005-05-20,13.843,14.073,13.834,14.028,7049527,0
2005-05-23,14.046,14.162,13.985,14.056,5051451,0
2005-05-24,13.985,14.073,13.967,14.073,3300495,0
2005-05-25,13.994,14.037,13.896,13.94,3801034,0
2005-05-26,13.896,13.985,13.896,13.976,5161242,0
2005-05-27,13.931,13.958,13.871,13.915,1998604,0
2005-05-31,13.931,14.037,13.834,13.843,3872907,0
2005-06-01,13.783,13.976,13.712,13.843,5993772,0
2005-06-02,13.826,13.994,13.826,13.976,1653067,0
2005-06-03,14.011,14.028,13.817,13.843,6664076,0
2005-06-06,13.843,13.923,13.783,13.826,3261955,0
2005-06-07,13.852,13.994,13.852,13.861,2240366,0
2005-06-08,13.985,14.064,13.861,13.896,3542419,0
2005-06-09,13.852,13.976,13.756,13.896,3681190,0
2005-06-10,13.905,13.905,13.756,13.817,2124305,0
2005-06-13,13.686,13.783,13.605,13.737,8164625,0
2005-06-14,13.756,13.967,13.737,13.852,4950800,0
2005-06-15,13.888,13.985,13.826,13.967,3006491,0
2005-06-16,13.994,13.994,13.896,13.958,1935080,0
2005-06-17,14.153,14.302,14.116,14.258,3999495,0
2005-06-20,14.223,14.522,14.179,14.451,5702930,0
2005-06-21,14.416,14.637,14.416,14.637,3700035,0
2005-06-22,14.532,14.637,14.495,14.619,5164263,0
2005-06-23,14.76,14.919,14.61,14.619,7851071,0
2005-06-24,14.619,14.672,14.495,14.584,3978855,0
2005-06-27,14.54,14.557,14.285,14.399,3894366,0
2005-06-28,14.285,14.381,14.196,14.337,4538867,0
2005-06-29,14.354,14.407,14.258,14.302,1651828,0
2005-06-30,14.319,14.347,14.037,14.073,3534264,0
2005-07-01,14.081,14.24,14.073,14.179,3060313,0
2005-07-05,14.223,14.337,14.204,14.302,2809329,0
2005-07-06,14.434,14.504,14.347,14.364,3048781,0
2005-07-07,14.056,14.381,13.985,14.275,3589127,0
2005-07-08,14.275,14.619,14.275,14.61,3089844,0
2005-07-11,14.698,14.919,14.672,14.875,2686805,0
2005-07-12,15.043,15.377,15.043,15.315,5548286,0
2005-07-13,15.333,15.333,15.183,15.28,4029205,0
2005-07-14,15.289,15.358,15.245,15.324,4886333,0
2005-07-15,15.113,15.201,15.033,15.165,3766792,0
2005-07-18,15.043,15.139,14.98,14.998,2933427,0
2005-07-19,14.902,15.095,14.804,15.016,4210492,0
2005-07-20,14.716,15.235,14.601,15.121,8205650,0
2005-07-21,15.105,15.315,15.033,15.28,13586853,0
2005-07-22,15.139,15.156,14.98,15.148,4531497,0
2005-07-25,15.139,15.21,14.998,15.068,4956474,0
2005-07-26,14.945,14.953,14.857,14.892,4315870,0
2005-07-27,14.937,15.165,14.902,15.139,4263972,0
2005-07-28,15.235,15.395,15.201,15.35,2824708,0
2005-07-29,15.28,15.28,15.077,15.139,3000777,0
2005-08-01,15.183,15.235,15.06,15.165,2465193,0
2005-08-02,15.218,15.358,15.201,15.342,1824195,0
2005-08-03,15.358,15.544,15.298,15.5,2683089,0
2005-08-04,15.333,15.386,15.21,15.262,2866497,0
2005-08-05,15.324,15.342,15.235,15.235,1559157,0
2005-08-08,15.307,15.333,15.183,15.183,1195787,0
2005-08-09,15.218,15.456,15.201,15.438,4478859,0
2005-08-10,15.641,16.037,15.606,15.844,10245716,0
2005-08-11,15.923,16.197,15.923,16.197,3759511,0
2005-08-12,16.064,16.259,16.02,16.204,5372706,0
2005-08-15,16.037,16.301,16.037,16.24,2541291,0
2005-08-16,16.161,16.161,15.825,15.862,2073417,0
2005-08-17,15.597,15.641,15.536,15.588,4032807,0
2005-08-18,15.447,15.456,15.298,15.368,3105539,0
2005-08-19,15.368,15.421,15.315,15.358,3979976,0
2005-08-22,15.315,15.386,15.21,15.324,2322889,0
2005-08-23,15.307,15.395,15.245,15.315,3324037,0
2005-08-24,15.183,15.262,14.998,15.077,2812783,0
2005-08-25,14.892,14.927,14.777,14.902,3448881,0
2005-08-26,14.937,15.06,14.892,14.937,2783025,0
2005-08-29,14.963,15.105,14.919,15.068,2055090,0
2005-08-30,14.902,14.945,14.76,14.875,2130458,0
2005-08-31,15.016,15.403,14.98,15.377,3987157,0
2005-09-01,15.358,15.474,15.315,15.421,3015224,0
2005-09-02,15.377,15.474,15.358,15.386,1373902,0
2005-09-06,15.5,15.615,15.421,15.474,2147799,0
2005-09-07,15.403,15.615,15.358,15.606,3447452,0
2005-09-08,15.544,15.615,15.483,15.519,1470846,0
2005-09-09,15.738,16.24,15.738,16.179,8703093,0
2005-09-12,15.914,16.047,15.897,16.037,4007858,0
2005-09-13,15.862,15.95,15.8,15.844,2543658,0
2005-09-14,15.862,15.931,15.774,15.783,2654683,0
2005-09-15,15.728,15.747,15.597,15.641,1899858,0
2005-09-16,15.765,15.8,15.685,15.765,2025123,0
2005-09-19,15.721,15.774,15.597,15.667,2019137,0
2005-09-20,15.765,15.897,15.597,15.623,3355541,0
2005-09-21,15.704,15.738,15.571,15.597,1574419,0
2005-09-22,15.561,15.623,15.447,15.509,6290628,0
2005-09-23,15.413,15.536,15.368,15.491,2438018,0
2005-09-26,15.597,15.738,15.553,15.659,1767298,0
2005-09-27,15.659,15.783,15.588,15.721,2850244,0
2005-09-28,15.967,16.047,15.941,16.02,3967587,0
2005-09-29,16.029,16.214,15.967,16.197,3841424,0
2005-09-30,16.126,16.24,16.126,16.232,6999538,0
2005-10-03,16.161,16.355,16.099,16.338,7106159,0
2005-10-04,16.204,16.382,16.073,16.073,4145154,0
2005-10-05,16.099,16.126,15.862,15.879,3515977,0
2005-10-06,16.02,16.082,15.844,15.941,5313878,0
2005-10-07,15.994,16.108,15.959,16.064,1679716,0
2005-10-10,15.95,15.986,15.747,15.818,6426631,0
2005-10-11,15.818,15.889,15.65,15.677,5196274,0
2005-10-12,15.641,15.65,15.368,15.386,5224347,0
2005-10-13,15.298,15.403,15.086,15.377,5459085,0
2005-10-14,15.377,15.561,15.298,15.456,4311316,0
2005-10-17,15.368,15.403,15.235,15.298,5107255,0
2005-10-18,15.024,15.086,14.945,14.963,8591519,0
2005-10-19,14.76,15.105,14.76,15.06,4969555,0
2005-10-20,14.866,14.919,14.39,14.629,12947033,0
2005-10-21,14.584,14.698,14.319,14.364,16704184,0
2005-10-24,14.443,14.54,14.434,14.504,5451300,0
2005-10-25,14.822,14.875,14.61,14.698,9057013,0
2005-10-26,14.629,14.664,14.39,14.434,5935018,0
2005-10-27,14.407,14.443,14.179,14.223,3355239,0
2005-10-28,14.275,14.364,14.188,14.337,4335398,0
2005-10-31,14.364,14.54,14.31,14.451,3821878,0
2005-11-01,14.302,14.364,14.204,14.275,10574649,0
2005-11-02,14.196,14.443,14.179,14.443,7747644,0
2005-11-03,14.769,14.831,14.664,14.742,6643911,0
2005-11-04,14.716,14.882,14.664,14.725,4831359,0
2005-11-07,14.619,14.619,14.443,14.522,2375881,0
2005-11-08,14.416,14.434,14.347,14.372,7778513,0
2005-11-09,14.319,14.354,14.24,14.347,4453962,0
2005-11-10,14.47,14.477,14.258,14.354,6121946,0
2005-11-11,14.461,14.477,14.337,14.399,7186533,0
2005-11-14,14.477,14.522,14.347,14.399,1494038,0
2005-11-15,14.337,14.416,14.204,14.258,4310177,0
2005-11-16,14.399,14.407,14.347,14.364,8646014,0
2005-11-17,14.354,14.557,14.337,14.557,3294206,0
2005-11-18,14.629,14.716,14.557,14.716,3324150,0
2005-11-21,14.902,14.937,14.742,14.84,2563876,0
2005-11-22,14.68,14.742,14.461,14.655,8376173,0
2005-11-23,14.54,14.804,14.495,14.68,4999559,0
2005-11-25,14.672,14.707,14.522,14.601,2797442,0
2005-11-28,14.68,14.734,14.584,14.664,6602925,0
2005-11-29,14.637,14.645,14.443,14.522,4151450,0
2005-11-30,14.434,14.487,14.328,14.354,5873963,0
2005-12-01,14.54,14.795,14.477,14.76,9537659,0
2005-12-02,14.919,14.98,14.76,14.857,5594911,0
2005-12-05,14.892,14.937,14.664,14.76,3816166,0
2005-12-06,15.474,15.483,15.324,15.324,6731330,0
2005-12-07,15.421,15.429,15.183,15.271,7474559,0
2005-12-08,15.324,15.377,15.191,15.235,5433485,0
2005-12-09,15.298,15.315,15.156,15.28,6561452,0
2005-12-12,15.271,15.333,15.218,15.253,3121605,0
2005-12-13,15.183,15.324,15.06,15.262,5043747,0
2005-12-14,15.235,15.324,15.165,15.218,3202325,0
2005-12-15,15.183,15.218,14.998,15.068,2625170,0
2005-12-16,15.105,15.377,15.105,15.28,4467592,0
2005-12-19,15.342,15.386,15.139,15.165,3038858,0
2005-12-20,15.06,15.139,15.016,15.086,3951313,0
2005-12-21,15.121,15.165,15.033,15.105,2254074,0
2005-12-22,15.06,15.201,15.043,15.139,1228790,0
2005-12-23,15.068,15.201,15.068,15.165,1304650,0
2005-12-27,15.201,15.218,15.086,15.156,2319450,0
2005-12-28,15.262,15.324,15.156,15.165,1865237,0
2005-12-29,15.121,15.174,15.077,15.121,1509595,0
2005-12-30,15.043,15.156,14.998,15.156,2692391,0
2006-01-03,15.5,15.8,15.465,15.721,11239879,0
2006-01-04,15.783,15.889,15.765,15.853,5979360,0
2006-01-05,15.747,15.844,15.623,15.818,3587673,0
2006-01-06,15.844,16.064,15.818,16.037,4182716,0
2006-01-09,16.126,16.301,16.108,16.259,4802636,0
2006-01-10,16.064,16.187,16.037,16.153,7013444,0
2006-01-11,16.187,16.301,16.144,16.284,3852417,0
2006-01-12,15.756,15.808,15.597,15.659,6998955,0
2006-01-13,15.421,15.561,15.358,15.544,5696203,0
2006-01-17,15.315,15.5,15.298,15.456,5836480,0
2006-01-18,15.165,15.298,15.05,15.201,8412103,0
2006-01-19,15.218,15.421,15.183,15.262,3528601,0
2006-01-20,15.174,15.183,14.822,14.902,7278452,0
2006-01-23,15.139,15.315,15.043,15.245,6619771,0
2006-01-24,15.245,15.262,14.998,15.06,3549769,0
2006-01-25,15.289,15.298,15.077,15.183,3337192,0
2006-01-26,15.519,15.588,15.421,15.526,5266156,0
2006-01-27,15.659,15.756,15.456,15.519,2846445,0
2006-01-30,15.738,15.774,15.429,15.456,8948266,0
2006-01-31,15.581,16.161,15.483,16.073,18152248,0
2006-02-01,15.986,16.056,15.906,16.002,10599529,0
2006-02-02,15.844,15.844,15.738,15.783,4432166,0
2006-02-03,15.597,15.765,15.561,15.623,5918186,0
2006-02-06,15.509,15.581,15.456,15.474,2282223,0
2006-02-07,15.324,15.421,15.183,15.183,4316297,0
2006-02-08,15.139,15.183,15.06,15.139,5880327,0
2006-02-09,15.183,15.201,15.077,15.105,5120656,0
2006-02-10,15.183,15.228,14.953,15.095,7395182,0
2006-02-13,14.98,15.086,14.971,15.05,5778329,0
2006-02-14,15.105,15.368,15.077,15.342,7439807,0
2006-02-15,15.358,15.677,15.342,15.623,9327104,0
2006-02-16,15.465,15.581,15.429,15.581,2607460,0
2006-02-17,15.5,15.519,15.262,15.298,2936911,0
2006-02-21,15.368,15.377,15.201,15.262,2792253,0
2006-02-22,15.218,15.456,15.183,15.421,3271980,0
2006-02-23,15.324,15.358,15.218,15.28,3166864,0
2006-02-24,15.191,15.315,15.156,15.218,3717092,0
2006-02-27,15.218,15.298,15.148,15.218,1604091,0
2006-02-28,15.165,15.235,14.998,15.024,2875366,0
2006-03-01,15.095,15.315,15.077,15.289,4311651,0
2006-03-02,15.245,15.395,15.156,15.395,2648429,0
2006-03-03,15.298,15.519,15.218,15.386,3022864,0
2006-03-06,15.395,15.465,15.28,15.358,2814890,0
2006-03-07,15.191,15.235,15.086,15.148,2061245,0
2006-03-08,15.156,15.28,15.068,15.183,2254977,0
2006-03-09,15.218,15.271,15.105,15.156,2583242,0
2006-03-10,14.971,15.113,14.882,14.945,6088276,0
2006-03-13,15.121,15.183,15.068,15.105,5132741,0
2006-03-14,15.201,15.447,15.183,15.438,7725062,0
2006-03-15,15.581,15.818,15.526,15.8,3870876,0
2006-03-16,16.153,16.223,16.037,16.099,7486408,0
2006-03-17,16.284,16.487,16.204,16.399,5652170,0
2006-03-20,17.051,17.14,16.831,16.928,7384179,0
2006-03-21,16.98,17.131,16.805,16.866,5751475,0
2006-03-22,17.06,17.342,16.999,17.289,6467953,0
2006-03-23,17.227,17.262,17.06,17.201,4657186,0
2006-03-24,17.236,17.307,17.148,17.262,6096124,0
2006-03-27,16.945,17.016,16.875,16.893,3925207,0
2006-03-28,16.875,16.962,16.637,16.725,4640149,0
2006-03-29,16.68,16.928,16.655,16.831,3483473,0
2006-03-30,17.086,17.333,17.086,17.227,14421654,0
2006-03-31,16.848,16.866,16.62,16.62,7366310,0
2006-04-03,16.663,16.962,16.637,16.814,3633214,0
2006-04-04,16.84,16.999,16.805,16.902,6133589,0
2006-04-05,16.928,17.086,16.822,17.008,2752705,0
2006-04-06,16.831,16.911,16.76,16.786,2625814,0
2006-04-07,16.805,16.857,16.504,16.567,3145243,0
2006-04-10,16.583,16.725,16.567,16.646,2456858,0
2006-04-11,16.646,16.663,16.24,16.284,3628726,0
2006-04-12,16.646,16.777,16.602,16.708,2838614,0
2006-04-13,16.742,16.883,16.725,16.822,2577626,0
2006-04-17,16.84,16.999,16.831,16.902,3525486,0
2006-04-18,17.034,17.307,16.98,17.219,4807439,0
2006-04-19,16.822,17.068,16.742,17.042,5403301,0
2006-04-20,16.805,16.893,16.663,16.734,10062458,0
2006-04-21,15.959,16.523,15.483,15.581,34253480,0
2006-04-24,15.342,15.465,15.253,15.438,7209143,0
2006-04-25,15.519,15.704,15.5,15.641,5177756,0
2006-04-26,15.694,15.879,15.685,15.747,7342067,0
2006-04-27,15.5,15.685,15.465,15.588,8054480,0
2006-04-28,15.561,15.728,15.553,15.623,5868115,0
2006-05-01,15.597,15.783,15.5,15.519,2673888,0
2006-05-02,15.544,15.623,15.483,15.581,3028763,0
2006-05-03,15.588,15.588,15.395,15.519,2388610,0
2006-05-04,15.429,15.597,15.429,15.597,1866083,0
2006-05-05,15.941,15.994,15.844,15.923,2717853,0
2006-05-08,15.906,15.906,15.728,15.783,2480203,0
2006-05-09,15.677,15.844,15.659,15.721,1810096,0
2006-05-10,15.659,15.677,14.902,14.98,10890900,0
2006-05-11,15.235,15.368,15.06,15.165,6304186,0
2006-05-12,15.174,15.218,14.619,14.857,4671622,0
2006-05-15,14.68,14.707,14.399,14.522,7257954,0
2006-05-16,14.795,14.882,14.734,14.804,3248666,0
2006-05-17,14.416,14.522,13.958,14.056,6959345,0
2006-05-18,14.073,14.204,13.923,13.94,4628935,0
2006-05-19,13.905,13.923,13.535,13.843,6253148,0
2006-05-22,13.57,13.677,13.395,13.632,8024390,0
2006-05-23,13.967,14.204,13.931,13.958,5661834,0
2006-05-24,13.843,14.02,13.632,13.896,5780909,0
2006-05-25,13.879,14.116,13.764,14.098,3363932,0
2006-05-26,14.223,14.319,14.056,14.275,3898720,0
2006-05-30,14.54,14.54,14.011,14.037,7628289,0
2006-05-31,14.098,14.179,13.967,14.116,4419520,0
2006-06-01,13.915,14.266,13.879,14.258,3644866,0
2006-06-02,14.443,14.512,14.213,14.354,4332804,0
2006-06-05,14.196,14.204,13.976,14.011,3408405,0
2006-06-06,13.985,14.011,13.773,13.871,4598709,0
2006-06-07,13.817,14.091,13.703,13.764,6436406,0
2006-06-08,13.367,13.385,12.936,13.165,8349647,0
2006-06-09,13.237,13.447,13.112,13.165,3529427,0
2006-06-12,13.237,13.244,12.901,12.936,7654700,0
2006-06-13,12.822,13.015,12.724,12.874,9237030,0
2006-06-14,13.316,13.43,13.192,13.395,6968274,0
2006-06-15,13.623,13.967,13.623,13.905,4832632,0
2006-06-16,13.649,13.764,13.403,13.545,4184665,0
2006-06-19,13.658,13.686,13.474,13.509,4531397,0
2006-06-20,13.686,14.098,13.58,13.905,7017762,0
2006-06-21,13.985,14.399,13.985,14.302,6018472,0
2006-06-22,14.179,14.179,13.915,14.056,2757898,0
2006-06-23,13.871,14.056,13.764,13.95,3537294,0
2006-06-26,13.95,13.994,13.809,13.994,1291023,0
2006-06-27,13.931,13.958,13.5,13.526,3068473,0
2006-06-28,13.783,13.826,13.597,13.747,2003409,0
2006-06-29,13.773,14.285,13.693,14.24,3300739,0
2006-06-30,14.434,14.601,14.39,14.557,2773886,0
2006-07-03,14.512,14.601,14.416,14.54,1278569,0
2006-07-05,14.337,14.407,14.24,14.364,1963877,0
2006-07-06,14.319,14.637,14.319,14.574,2675080,0
2006-07-07,14.443,14.495,14.213,14.293,2229351,0
2006-07-10,14.24,14.275,14.037,14.196,2567482,0
2006-07-11,13.783,14.064,13.764,14.046,9387712,0
2006-07-12,13.72,13.783,13.421,13.491,4595370,0
2006-07-13,13.279,13.509,13.192,13.271,6196406,0
2006-07-14,13.139,13.165,12.882,13.042,4462769,0
2006-07-17,12.998,13.059,12.874,12.936,3610212,0
2006-07-18,13.033,13.139,12.831,13.015,3302521,0
2006-07-19,13.545,14.001,13.518,13.843,8991036,0
2006-07-20,13.783,14.223,13.764,14.081,6963873,0
2006-07-21,13.834,13.871,13.597,13.686,8462100,0
2006-07-24,13.72,13.843,13.693,13.826,4054818,0
2006-07-25,13.623,13.677,13.367,13.615,4168515,0
2006-07-26,13.615,14.011,13.605,13.809,2430817,0
2006-07-27,13.967,14.046,13.756,13.826,1845121,0
2006-07-28,13.915,14.179,13.915,14.153,1597777,0
2006-07-31,13.994,14.011,13.791,13.871,1904950,0
2006-08-01,13.72,13.773,13.535,13.693,2506494,0
2006-08-02,13.809,14.046,13.791,13.896,2616017,0
2006-08-03,13.552,13.861,13.535,13.764,5188418,0
2006-08-04,13.764,13.817,13.307,13.377,9416115,0
2006-08-07,13.403,13.535,13.35,13.518,2964837,0
2006-08-08,13.307,13.403,13.156,13.271,3189679,0
2006-08-09,13.438,13.561,13.307,13.357,6873549,0
2006-08-10,12.962,13.112,12.847,13.112,4794327,0
2006-08-11,12.901,12.989,12.857,12.971,3067920,0
2006-08-14,13.051,13.298,13.051,13.139,4373636,0
2006-08-15,13.693,13.923,13.597,13.843,5487894,0
2006-08-16,14.116,14.266,13.994,14.223,3284911,0
2006-08-17,14.372,14.504,14.258,14.354,4187926,0
2006-08-18,14.354,14.416,14.204,14.364,3506086,0
2006-08-21,14.266,14.293,14.108,14.116,1978082,0
2006-08-22,14.02,14.266,14.001,14.196,2059047,0
2006-08-23,14.081,14.116,13.888,13.915,3566136,0
2006-08-24,14.302,14.31,13.834,14.098,2206087,0
2006-08-25,14.125,14.24,14.037,14.091,3331483,0
2006-08-28,14.143,14.285,14.125,14.213,1858318,0
2006-08-29,14.443,14.522,14.24,14.477,3049904,0
2006-08-30,14.716,14.945,14.68,14.927,5474373,0
2006-08-31,14.875,14.91,14.637,14.716,6165686,0
2006-09-01,14.522,14.716,14.477,14.619,1991149,0
2006-09-05,14.725,14.919,14.664,14.848,1755839,0
2006-09-06,14.522,14.584,14.399,14.426,1916932,0
2006-09-07,14.169,14.372,14.125,14.24,3463066,0
2006-09-08,14.196,14.381,14.179,14.354,2548018,0
2006-09-11,14.461,14.601,14.354,14.54,2057115,0
2006-09-12,14.804,14.882,14.742,14.866,2580686,0
2006-09-13,14.927,15.21,14.919,15.156,2770500,0
2006-09-14,15.043,15.086,14.902,14.98,2258050,0
2006-09-15,15.148,15.21,14.963,15.105,5954638,0
2006-09-18,14.919,15.183,14.902,15.077,1743960,0
2006-09-19,15.121,15.183,14.84,15.007,1926993,0
2006-09-20,15.245,15.403,15.235,15.377,3592247,0
2006-09-21,15.358,15.386,15.245,15.28,3535734,0
2006-09-22,15.377,15.581,15.342,15.465,4218273,0
2006-09-25,15.201,15.403,15.043,15.358,3847295,0
2006-09-26,15.315,15.377,15.218,15.35,2389831,0
2006-09-27,15.315,15.5,15.315,15.403,1730626,0
2006-09-28,15.438,15.5,15.315,15.438,1657060,0
2006-09-29,15.358,15.358,15.174,15.183,4112000,0
2006-10-02,15.139,15.315,15.139,15.156,2075445,0
2006-10-03,15.016,15.191,14.963,15.06,3612602,0
2006-10-04,14.998,15.403,14.998,15.403,2693115,0
2006-10-05,15.456,15.588,15.403,15.581,2847509,0
2006-10-06,15.298,15.571,15.289,15.526,4727091,0
2006-10-09,15.581,15.632,15.5,15.544,2025182,0
2006-10-10,15.456,15.677,15.447,15.667,2314006,0
2006-10-11,15.606,16.663,15.581,16.513,12454121,0
2006-10-12,16.364,16.62,16.31,16.602,6072893,0
2006-10-13,16.223,16.417,16.197,16.382,5328378,0
2006-10-16,16.197,16.284,16.187,16.24,2185737,0
2006-10-17,16.064,16.091,15.906,15.994,2815715,0
2006-10-18,15.756,15.879,15.641,15.659,6722838,0
2006-10-19,16.223,16.338,16.144,16.259,4191393,0
2006-10-20,16.663,16.76,16.592,16.76,3899358,0
2006-10-23,16.54,16.708,16.478,16.637,2338225,0
2006-10-24,16.592,16.646,16.523,16.567,1567132,0
2006-10-25,16.68,16.831,16.655,16.822,2483306,0
2006-10-26,16.822,16.848,16.602,16.805,2385447,0
2006-10-27,16.708,16.725,16.435,16.487,2319542,0
2006-10-30,16.443,16.637,16.373,16.54,3608581,0
2006-10-31,16.548,16.786,16.54,16.663,1798483,0
2006-11-01,16.805,16.883,16.61,16.646,2889384,0
2006-11-02,16.602,16.84,16.575,16.752,1622830,0
2006-11-03,16.592,16.708,16.532,16.663,1726783,0
2006-11-06,16.725,16.918,16.725,16.902,1821208,0
2006-11-07,16.945,17.183,16.945,17.06,1888011,0
2006-11-08,16.918,17.246,16.918,17.14,2575122,0
2006-11-09,17.394,17.448,17.227,17.246,2535699,0
2006-11-10,17.192,17.262,17.016,17.122,3352131,0
2006-11-13,17.051,17.262,17.016,17.183,2604878,0
2006-11-14,17.359,17.359,17.078,17.324,2715135,0
2006-11-15,17.324,17.8,17.324,17.765,3941885,0
2006-11-16,17.641,17.677,17.404,17.5,3312526,0
2006-11-17,17.262,17.378,17.227,17.324,2906116,0
2006-11-20,17.43,17.623,17.42,17.562,1634731,0
2006-11-21,17.484,17.607,17.465,17.607,1682175,0
2006-11-22,17.721,17.8,17.58,17.686,1985587,0
2006-11-24,17.589,17.738,17.58,17.607,928418,0
2006-11-27,17.42,17.5,17.042,17.078,3831662,0
2006-11-28,17.042,17.113,16.902,17.042,3109054,0
2006-11-29,17.148,17.227,17.06,17.21,1659673,0
2006-11-30,17.21,17.262,17.104,17.122,2363372,0
2006-12-01,17.113,17.165,16.918,17.042,3673213,0
2006-12-04,16.962,17.562,16.962,17.404,5183655,0
2006-12-05,17.554,17.677,17.5,17.623,2754413,0
2006-12-06,17.342,17.465,17.316,17.404,2321862,0
2006-12-07,17.641,17.782,17.554,17.554,2755984,0
2006-12-08,17.616,17.677,17.42,17.465,2609116,0
2006-12-11,17.51,17.695,17.51,17.623,2045648,0
2006-12-12,17.782,18.065,17.782,17.977,3694963,0
2006-12-13,17.889,17.905,17.729,17.826,3211313,0
2006-12-14,17.589,17.959,17.589,17.889,5485421,0
2006-12-15,17.809,17.862,17.607,17.721,5516524,0
2006-12-18,17.721,17.782,17.623,17.702,2169687,0
2006-12-19,17.677,17.941,17.641,17.896,2834129,0
2006-12-20,18.048,18.127,17.87,17.88,6767427,0
2006-12-21,17.905,17.967,17.8,17.862,2291451,0
2006-12-22,17.959,18.003,17.695,17.782,2225858,0
2006-12-26,17.774,18.029,17.729,17.826,1187518,0
2006-12-27,17.809,17.889,17.765,17.817,1104563,0
2006-12-28,17.8,17.905,17.729,17.8,1864064,0
2006-12-29,17.757,17.914,17.721,17.721,3425291,0
2007-01-03,18.188,18.461,18.065,18.241,5317596,0
2007-01-04,18.108,18.381,17.994,18.302,5451778,0
2007-01-05,18.065,18.144,17.721,18.029,4313699,0
2007-01-08,18.048,18.127,17.862,17.959,3054370,0
2007-01-09,17.924,17.932,17.616,17.765,3871356,0
2007-01-10,17.616,17.757,17.544,17.738,5229981,0
2007-01-11,17.658,17.826,17.651,17.686,4812629,0
2007-01-12,17.765,18.082,17.721,17.967,5329815,0
2007-01-16,18.523,18.567,18.408,18.505,4101316,0
2007-01-17,18.381,18.443,18.162,18.214,3521078,0
2007-01-18,18.178,18.178,17.765,17.862,5316539,0
2007-01-19,17.782,17.986,17.765,17.932,2774081,0
2007-01-22,17.959,17.959,17.721,17.8,1998937,0
2007-01-23,17.854,17.967,17.8,17.862,3476133,0
2007-01-24,17.896,18.029,17.826,18.011,2650969,0
2007-01-25,18.178,18.223,17.721,17.826,2586129,0
2007-01-26,17.905,17.941,17.8,17.862,2828116,0
2007-01-29,17.686,17.721,16.734,17.562,11655525,0
2007-01-30,17.448,17.632,17.359,17.58,3942674,0
2007-01-31,17.518,17.589,17.342,17.527,4074439,0
2007-02-01,17.465,17.474,17.262,17.324,5109010,0
2007-02-02,16.214,16.355,16.082,16.355,18824760,0
2007-02-05,16.435,16.592,16.382,16.567,3908046,0
2007-02-06,16.592,16.592,16.24,16.382,5525051,0
2007-02-07,16.382,16.68,16.338,16.61,6493320,0
2007-02-08,16.301,16.462,16.214,16.462,4322054,0
2007-02-09,16.294,16.338,16.037,16.056,10037871,0
2007-02-12,15.923,15.931,15.783,15.825,7291004,0
2007-02-13,15.923,16.02,15.825,15.986,2842527,0
2007-02-14,16.197,16.513,16.179,16.469,8669895,0
2007-02-15,16.301,16.329,16.214,16.259,8371563,0
2007-02-16,16.002,16.099,15.95,16.082,3471149,0
2007-02-20,16.126,16.267,16.029,16.223,4293950,0
2007-02-21,15.897,16.064,15.844,16.047,3252923,0
2007-02-22,15.897,16.037,15.897,16.02,13679214,0
2007-02-23,16.116,16.284,16.099,16.214,4770310,0
2007-02-26,16.364,16.399,16.24,16.301,4597159,0
2007-02-27,15.721,16.064,15.536,15.818,13644343,0
2007-02-28,15.711,15.825,15.544,15.756,7364525,0
2007-03-01,15.156,15.544,14.953,15.421,11880676,0
2007-03-02,15.324,15.581,15.28,15.298,5047889,0
2007-03-05,14.98,15.324,14.98,15.148,6405361,0
2007-03-06,15.298,15.386,15.095,15.245,5791499,0
2007-03-07,15.043,15.201,15.016,15.113,7030825,0
2007-03-08,15.262,15.438,15.262,15.358,4495203,0
2007-03-09,15.386,15.447,15.201,15.298,4646682,0
2007-03-12,15.421,15.711,15.403,15.694,6536798,0
2007-03-13,15.641,15.765,15.315,15.358,6340538,0
2007-03-14,15.35,15.623,15.262,15.544,12889146,0
2007-03-15,15.403,15.641,15.403,15.561,3554067,0
2007-03-16,15.597,15.711,15.491,15.581,6663785,0
2007-03-19,15.844,15.986,15.808,15.959,6860433,0
2007-03-20,15.844,16.144,15.8,16.099,3873177,0
2007-03-21,16.259,16.777,16.161,16.76,12423938,0
2007-03-22,16.742,16.848,16.61,16.663,5752656,0
2007-03-23,16.752,16.84,16.602,16.637,4470819,0
2007-03-26,16.513,16.602,16.329,16.583,3810331,0
2007-03-27,16.346,16.425,16.232,16.373,3912199,0
2007-03-28,16.091,16.161,15.923,15.959,5009322,0
2007-03-29,16.161,16.259,16.064,16.232,4504683,0
2007-03-30,16.259,16.364,16.144,16.346,6052640,0
2007-04-02,16.037,16.17,15.967,16.126,4945654,0
2007-04-03,16.161,16.364,16.153,16.294,4839132,0
2007-04-04,16.301,16.407,16.267,16.407,2636251,0
2007-04-05,16.443,16.567,16.407,16.532,2614203,0
2007-04-09,16.54,16.629,16.504,16.523,1780621,0
2007-04-10,16.725,17.14,16.725,17.113,7306997,0
2007-04-11,17.122,17.14,16.866,16.902,4994383,0
2007-04-12,16.62,16.822,16.583,16.805,3196291,0
2007-04-13,16.875,16.999,16.786,16.98,2749601,0
2007-04-16,17.246,17.404,17.227,17.386,4461224,0
2007-04-17,17.324,17.342,17.148,17.201,2106763,0
2007-04-18,17.227,17.333,17.086,17.246,3519325,0
2007-04-19,17.227,17.562,17.21,17.484,4232071,0
2007-04-20,17.271,17.289,16.962,16.98,6077643,0
2007-04-23,16.76,17.078,16.716,17.008,5494146,0
2007-04-24,17.271,17.281,17.086,17.148,3177192,0
2007-04-25,17.316,17.623,17.281,17.607,6360216,0
2007-04-26,17.024,17.06,16.777,16.98,9175766,0
2007-04-27,16.857,17.008,16.822,16.962,4737931,0
2007-04-30,17.008,17.148,16.786,16.822,3057415,0
2007-05-01,16.84,17.042,16.84,17.008,2542978,0
2007-05-02,16.98,17.201,16.945,17.104,4259631,0
2007-05-03,16.875,16.972,16.848,16.902,4886042,0
2007-05-04,16.954,17.201,16.918,17.14,3832276,0
2007-05-07,17.307,17.386,17.227,17.246,2623381,0
2007-05-08,16.962,16.98,16.777,16.945,4916433,0
2007-05-09,16.637,16.822,16.504,16.795,7055270,0
2007-05-10,16.646,16.646,16.223,16.25,5467560,0
2007-05-11,16.259,16.558,16.214,16.54,4279772,0
2007-05-14,16.902,16.989,16.742,16.831,6495477,0
2007-05-15,16.866,16.989,16.777,16.786,4028556,0
2007-05-16,16.893,17.024,16.734,16.945,3054781,0
2007-05-17,16.831,16.883,16.725,16.84,2300092,0
2007-05-18,16.84,16.962,16.805,16.918,3019121,0
2007-05-21,16.84,16.875,16.76,16.795,3430195,0
2007-05-22,16.902,16.928,16.76,16.805,2507200,0
2007-05-23,17.024,17.078,16.831,16.866,3323483,0
2007-05-24,16.911,16.962,16.646,16.725,6630955,0
2007-05-25,16.883,17.008,16.883,16.945,4011466,0
2007-05-29,16.918,16.945,16.716,16.795,3319413,0
2007-05-30,16.602,16.742,16.567,16.708,3562198,0
2007-05-31,16.822,16.902,16.629,16.734,4128241,0
2007-06-01,16.725,16.857,16.699,16.822,3467760,0
2007-06-04,16.805,16.857,16.708,16.805,4485613,0
2007-06-05,16.972,17.068,16.883,17.042,5972272,0
2007-06-06,16.928,16.945,16.62,16.699,6683638,0
2007-06-07,16.54,16.62,16.099,16.161,9064446,0
2007-06-08,16.179,16.399,16.108,16.364,4715963,0
2007-06-11,16.443,16.592,16.382,16.487,4318958,0
2007-06-12,16.179,16.197,15.906,16.02,8335534,0
2007-06-13,16.161,16.25,16.012,16.24,7811435,0
2007-06-14,16.284,16.478,16.284,16.425,11446889,0
2007-06-15,16.602,16.725,16.513,16.602,8077583,0
2007-06-18,16.831,17.484,16.831,17.342,8996798,0
2007-06-19,17.43,17.5,17.324,17.413,6269554,0
2007-06-20,17.607,17.702,17.413,17.43,8513872,0
2007-06-21,17.562,17.607,17.227,17.518,7647747,0
2007-06-22,17.484,17.589,17.165,17.271,3628562,0
2007-06-25,17.35,17.369,17.086,17.122,3677497,0
2007-06-26,17.394,17.448,17.183,17.253,3310210,0
2007-06-27,17.262,17.535,17.192,17.484,2511402,0
2007-06-28,17.641,17.854,17.607,17.695,3980613,0
2007-06-29,17.686,17.702,17.465,17.58,3223396,0
2007-07-02,17.782,17.924,17.747,17.914,3684310,0
2007-07-03,18.25,18.373,18.214,18.223,3516641,0
2007-07-05,18.33,18.337,18.127,18.285,3602920,0
2007-07-06,18.302,18.356,18.223,18.311,4340233,0
2007-07-09,18.487,18.664,18.47,18.62,5219942,0
2007-07-10,18.487,18.487,18.241,18.285,7084487,0
2007-07-11,18.268,18.381,18.188,18.268,4355418,0
2007-07-12,18.496,19.122,18.487,19.104,6638962,0
2007-07-13,18.744,18.769,18.628,18.681,4418825,0
2007-07-16,18.505,18.611,18.426,18.505,2414435,0
2007-07-17,18.275,18.443,18.233,18.381,2850049,0
2007-07-18,18.268,18.426,18.108,18.33,3399445,0
2007-07-19,18.567,18.726,18.32,18.549,6410141,0
2007-07-20,17.597,17.738,17.474,17.554,17719701,0
2007-07-23,17.544,17.623,17.369,17.404,9557730,0
2007-07-24,17.192,17.219,16.945,16.999,12528706,0
2007-07-25,17.096,17.122,16.734,16.918,4099905,0
2007-07-26,16.637,16.822,16.197,16.443,7475238,0
2007-07-27,16.62,16.76,16.399,16.399,6278157,0
2007-07-30,16.918,17.104,16.805,17.008,5323671,0
2007-07-31,16.716,16.84,16.469,16.478,5336840,0
2007-08-01,16.452,16.54,16.214,16.532,5685825,0
2007-08-02,16.822,17.096,16.786,17.008,8678371,0
2007-08-03,17.122,17.148,16.558,16.558,4686749,0
2007-08-06,16.716,16.786,16.425,16.777,5790636,0
2007-08-07,16.513,16.805,16.462,16.708,4516574,0
2007-08-08,16.822,17.14,16.822,17.078,5654934,0
2007-08-09,16.452,16.742,16.284,16.338,7064567,0
2007-08-10,16.301,16.523,16.116,16.452,6133051,0
2007-08-13,16.276,16.284,16.037,16.056,4280329,0
2007-08-14,16.135,16.232,15.931,15.941,3894145,0
2007-08-15,15.728,16.02,15.561,15.597,5764338,0
2007-08-16,15.245,15.526,14.831,15.358,10977359,0
2007-08-17,15.465,15.721,15.245,15.659,6898689,0
2007-08-20,15.641,15.783,15.519,15.738,3063524,0
2007-08-21,15.641,15.825,15.581,15.721,2457513,0
2007-08-22,15.8,16.02,15.783,16.002,2614869,0
2007-08-23,16.037,16.223,15.986,16.126,4213389,0
2007-08-24,16.064,16.346,16.056,16.32,4533024,0
2007-08-27,16.047,16.082,15.914,15.941,3563331,0
2007-08-28,15.862,15.941,15.474,15.5,5218068,0
2007-08-29,15.711,16.082,15.641,16.047,3469299,0
2007-08-30,15.818,16.179,15.791,16.002,2692566,0
2007-08-31,16.382,16.513,16.214,16.399,3124491,0
2007-09-04,16.223,16.646,16.187,16.54,4516261,0
2007-09-05,16.161,16.301,16.064,16.179,5012990,0
2007-09-06,16.301,16.329,16.047,16.091,6471914,0
2007-09-07,16.037,16.126,15.834,15.986,4964176,0
2007-09-10,16.153,16.214,15.844,15.967,2520215,0
2007-09-11,16.567,16.945,16.513,16.857,8571101,0
2007-09-12,17.008,17.404,16.999,17.281,7865517,0
2007-09-13,17.42,17.544,17.324,17.448,7145005,0
2007-09-14,17.42,17.438,17.271,17.307,4268421,0
2007-09-17,17.246,17.271,16.98,17.06,3361949,0
2007-09-18,17.227,17.862,17.104,17.792,5485813,0
2007-09-19,17.924,17.967,17.702,17.844,7258914,0
2007-09-20,17.413,17.43,16.893,17.156,20772693,0
2007-09-21,17.413,17.42,17.183,17.246,6810321,0
2007-09-24,17.219,17.246,16.962,17.024,3557272,0
2007-09-25,17.042,17.281,17.024,17.227,3534692,0
2007-09-26,17.131,17.183,17.078,17.14,2666139,0
2007-09-27,17.316,17.607,17.307,17.527,4968003,0
2007-09-28,17.632,17.686,17.448,17.535,5052493,0
2007-10-01,17.438,17.747,17.404,17.702,2226124,0
2007-10-02,17.527,17.572,17.42,17.5,2551980,0
2007-10-03,17.757,17.977,17.721,17.747,4398461,0
2007-10-04,17.702,17.747,17.572,17.658,4591247,0
2007-10-05,18.029,18.311,18.003,18.205,7132705,0
2007-10-08,17.782,17.924,17.729,17.889,4649925,0
2007-10-09,17.729,17.905,17.651,17.88,3837673,0
2007-10-10,17.924,17.941,17.695,17.782,8120912,0
2007-10-11,18.453,18.487,17.817,17.95,9412416,0
2007-10-12,18.011,18.241,17.959,18.144,5207682,0
2007-10-15,18.223,18.268,17.88,18.029,4432991,0
2007-10-16,13.605,13.967,13.474,13.799,97116430,0
2007-10-17,13.668,13.686,13.357,13.464,22241445,0
2007-10-18,13.077,13.261,13.033,13.112,23352665,0
2007-10-19,13.007,13.059,12.795,12.831,12686223,0
2007-10-22,12.478,12.812,12.433,12.795,15038490,0
2007-10-23,13.059,13.2,12.962,13.192,9141339,0
2007-10-24,13.165,13.192,12.919,13.13,13985849,0
2007-10-25,12.954,12.962,12.724,12.812,12518602,0
2007-10-26,12.936,13.279,12.919,13.279,4829741,0
2007-10-29,13.13,13.165,12.971,13.015,9611831,0
2007-10-30,13.007,13.033,12.882,12.936,5576405,0
2007-10-31,12.962,13.271,12.936,13.244,6301702,0
2007-11-01,13.042,13.051,12.716,12.724,10541269,0
2007-11-02,12.891,13.033,12.698,12.962,6909961,0
2007-11-05,12.919,13.13,12.901,13.051,4608390,0
2007-11-06,13.455,13.464,13.2,13.395,5448549,0
2007-11-07,13.237,13.357,13.024,13.069,4968661,0
2007-11-08,13.13,13.323,12.936,13.173,8196323,0
2007-11-09,12.795,12.901,12.654,12.654,5909196,0
2007-11-12,12.486,12.609,12.363,12.363,6956817,0
2007-11-13,12.706,13.112,12.672,13.024,7573031,0
2007-11-14,13.112,13.288,12.954,13.085,5211036,0
2007-11-15,12.919,13.104,12.742,12.866,6671889,0
2007-11-16,12.866,12.866,12.637,12.761,5508716,0
2007-11-19,12.619,12.672,12.433,12.575,5297051,0
2007-11-20,12.742,12.936,10.979,11.058,55983676,0
2007-11-21,10.487,10.521,10.132,10.222,34519818,0
2007-11-23,10.319,10.364,10.17,10.319,5988086,0
2007-11-26,10.512,10.557,10.17,10.195,8742270,0
2007-11-27,10.328,10.468,10.239,10.442,9616948,0
2007-11-28,10.539,10.848,10.539,10.821,8165909,0
2007-11-29,10.83,11.156,10.83,11.085,13718896,0
2007-11-30,11.181,11.209,10.715,10.776,13416560,0
2007-12-03,11.033,11.076,10.928,10.979,6664912,0
2007-12-04,10.636,10.698,10.566,10.609,4888032,0
2007-12-05,10.839,11.05,10.769,10.997,6967803,0
2007-12-06,10.839,10.928,10.689,10.909,4584207,0
2007-12-07,11.014,11.042,10.794,10.979,5337937,0
2007-12-10,10.918,11.139,10.918,11.033,3514441,0
2007-12-11,11.094,11.349,10.909,10.918,5863810,0
2007-12-12,11.306,11.323,10.963,11.112,5282998,0
2007-12-13,11.112,11.181,10.839,11.014,4751179,0
2007-12-14,10.794,10.954,10.689,10.706,7785283,0
2007-12-17,10.3,10.328,10.072,10.09,8141389,0
2007-12-18,10.132,10.16,9.879,10.036,6436995,0
2007-12-19,10.108,10.126,9.799,9.948,7292187,0
2007-12-20,9.985,10.036,9.86,10.002,6685810,0
2007-12-21,10.213,10.274,10.126,10.266,19627779,0
2007-12-24,10.195,10.345,10.195,10.335,2532975,0
2007-12-26,10.178,10.424,10.17,10.397,3645612,0
2007-12-27,10.31,10.38,10.222,10.249,3711570,0
2007-12-28,10.31,10.397,10.222,10.364,4315492,0
2007-12-31,10.293,10.407,10.266,10.293,6199772,0
2008-01-02,10.328,10.328,10.046,10.09,7037174,0
2008-01-03,10.082,10.266,9.975,10.213,8773705,0
2008-01-04,9.985,10.027,9.694,9.694,10848693,0
2008-01-07,9.676,9.685,9.4287,9.536,9011999,0
2008-01-08,9.729,9.904,9.552,9.56,5263615,0
2008-01-09,9.4821,9.711,9.4287,9.676,6824586,0
2008-01-10,9.516,10.002,9.4475,9.957,12150283,0
2008-01-11,10.274,10.274,10.082,10.142,14782094,0
2008-01-14,10.548,10.618,10.461,10.566,10317756,0
2008-01-15,10.495,10.601,10.293,10.345,9351526,0
2008-01-16,10.627,10.663,10.335,10.38,12989833,0
2008-01-17,10.786,10.821,10.452,10.503,11126985,0
2008-01-18,10.503,10.592,10.126,10.257,5787412,0
2008-01-22,9.2528,9.808,9.1739,9.754,13480133,0
2008-01-23,9.1999,9.729,8.9785,9.72,17026080,0
2008-01-24,9.587,9.632,9.3403,9.578,13858278,0
2008-01-25,9.879,9.94,9.596,9.685,8996371,0
2008-01-28,9.808,10.036,9.64,10.027,7241420,0
2008-01-29,9.904,9.992,9.869,9.948,4884954,0
2008-01-30,9.895,10.222,9.824,9.94,7409396,0
2008-01-31,9.729,10.116,9.72,10.011,17065150,0
2008-02-01,9.4989,9.781,9.4188,9.72,12993510,0
2008-02-04,9.4722,9.57,9.4287,9.4989,14160562,0
2008-02-05,9.0322,9.2787,9.0322,9.0944,21001504,0
2008-02-06,9.0153,9.0671,8.8298,8.8381,12323530,0
2008-02-07,8.6093,8.9173,8.5828,8.8032,21664933,0
2008-02-08,8.794,8.9974,8.7507,8.9358,10801783,0
2008-02-11,8.8649,9.1208,8.7681,9.0058,10980139,0
2008-02-12,9.2258,9.543,9.1816,9.3143,11305311,0
2008-02-13,9.4554,9.711,9.4376,9.702,11355845,0
2008-02-14,9.676,9.781,9.587,9.615,8299392,0
2008-02-15,9.685,9.808,9.65,9.781,7064080,0
2008-02-19,9.904,9.948,9.754,9.773,6574844,0
2008-02-20,9.57,9.79,9.552,9.729,6990381,0
2008-02-21,9.666,9.711,9.4821,9.509,4683895,0
2008-02-22,9.4722,9.57,9.3143,9.536,8123444,0
2008-02-25,9.3758,9.606,9.323,9.552,10720595,0
2008-02-26,9.685,9.702,9.526,9.65,19616580,0
2008-02-27,9.615,9.852,9.615,9.746,7842010,0
2008-02-28,9.702,9.72,9.552,9.606,6456130,0
2008-02-29,9.509,9.587,9.4376,9.4722,8781597,0
2008-03-03,9.4188,9.4376,9.1999,9.3316,11219019,0
2008-03-04,9.0153,9.146,8.8823,9.1208,8741823,0
2008-03-05,9.1816,9.2883,9.1114,9.1999,5868655,0
2008-03-06,9.0671,9.085,8.7764,8.7855,12796033,0
2008-03-07,8.7327,8.8298,8.6181,8.7327,6952378,0
2008-03-10,8.8298,8.8473,8.6181,8.7062,8030752,0
2008-03-11,8.7589,8.8649,8.6004,8.8649,14052574,0
2008-03-12,8.7764,8.9615,8.6974,8.8473,8934366,0
2008-03-13,8.7062,8.9785,8.6709,8.8998,10075040,0
2008-03-14,8.8915,8.8998,8.5915,8.6798,10153142,0
2008-03-17,8.5741,8.6093,8.1774,8.3361,22385081,0
2008-03-18,8.2831,9.2172,8.2743,8.5475,13026699,0
2008-03-19,7.5254,7.7898,7.5077,7.6663,25361643,0
2008-03-20,7.8163,7.9572,7.7368,7.9218,23041232,0
2008-03-24,8.063,8.1774,7.9484,8.1422,8656800,0
2008-03-25,8.1599,8.292,8.0893,8.2127,10980424,0
2008-03-26,8.3626,8.5123,8.2656,8.4242,12137522,0
2008-03-27,8.5123,8.6004,8.2656,8.2831,11567990,0
2008-03-28,8.486,8.5387,8.3361,8.3802,9466320,0
2008-03-31,8.5387,8.7238,8.5123,8.6533,8144129,0
2008-04-01,8.8381,8.9974,8.7589,8.9785,9417292,0
2008-04-02,8.9615,9.1208,8.9441,9.0502,9810963,0
2008-04-03,8.9441,9.1208,8.8915,9.0587,6465630,0
2008-04-04,9.0227,9.0227,8.7681,8.8032,12007116,0
2008-04-07,9.0227,9.0944,8.874,8.9531,11894450,0
2008-04-08,8.9173,9.0058,8.8823,8.988,9178565,0
2008-04-09,9.1739,9.1739,8.9441,8.9974,11397667,0
2008-04-10,8.7507,8.9173,8.715,8.8207,8348124,0
2008-04-11,8.7764,8.874,8.7062,8.7238,8116225,0
2008-04-14,8.7764,8.7764,8.6356,8.6798,7720117,0
2008-04-15,8.7327,8.8032,8.6709,8.7681,4978198,0
2008-04-16,8.9358,9.146,8.8649,9.102,11509339,0
2008-04-17,8.8473,8.8473,8.6004,8.6974,13987236,0
2008-04-18,8.7764,8.8124,8.7062,8.794,7454718,0
2008-04-21,8.7327,8.8032,8.6445,8.7855,4440945,0
2008-04-22,8.9173,9.0227,8.8473,8.8649,11460964,0
2008-04-23,8.9974,9.3143,8.9785,9.2787,19195353,0
2008-04-24,9.2883,9.676,9.1903,9.56,21346729,0
2008-04-25,10.954,11.014,10.645,10.848,46031312,0
2008-04-28,10.706,10.83,10.698,10.706,11585279,0
2008-04-29,10.804,10.971,10.733,10.918,8351777,0
2008-04-30,11.112,11.226,10.997,11.112,13144454,0
2008-05-01,11.121,11.156,10.804,10.971,22177637,0
2008-05-02,10.645,10.671,10.239,10.372,21364924,0
2008-05-05,10.39,10.521,10.372,10.442,8505511,0
2008-05-06,10.512,10.76,10.495,10.75,7703180,0
2008-05-07,10.866,11.076,10.821,10.891,12450149,0
2008-05-08,11.076,11.165,10.997,11.068,8931449,0
2008-05-09,11.191,11.349,11.103,11.112,12621782,0
2008-05-12,11.014,11.27,10.988,11.236,9345700,0
2008-05-13,11.323,11.518,11.261,11.464,9280928,0
2008-05-14,11.349,11.508,11.315,11.359,8082868,0
2008-05-15,11.923,12.002,11.817,12.002,18677543,0
2008-05-16,12.09,12.178,11.993,12.133,12301338,0
2008-05-19,12.178,12.336,12.125,12.178,7841600,0
2008-05-20,12.143,12.178,11.939,12.027,7388863,0
2008-05-21,11.86,11.86,11.561,11.588,9571972,0
2008-05-22,11.86,12.09,11.852,12.002,7457435,0
2008-05-23,12.002,12.152,11.86,11.939,5558462,0
2008-05-27,11.782,12.055,11.728,11.976,6474315,0
2008-05-28,12.082,12.099,11.817,11.887,4958797,0
2008-05-29,11.87,12.045,11.852,12.002,3550170,0
2008-05-30,12.01,12.055,11.887,11.914,5744501,0
2008-06-02,11.728,11.852,11.614,11.764,9835390,0
2008-06-03,11.817,12.037,11.799,11.923,6907473,0
2008-06-04,11.569,11.676,11.483,11.518,7206523,0
2008-06-05,11.579,11.588,11.332,11.518,9908455,0
2008-06-06,11.359,11.42,11.103,11.103,6266063,0
2008-06-09,11.156,11.165,10.794,10.928,7211412,0
2008-06-10,10.866,10.936,10.601,10.645,5506145,0
2008-06-11,10.706,10.733,10.461,10.478,5039348,0
2008-06-12,10.424,10.478,10.284,10.31,4728260,0
2008-06-13,10.364,10.461,10.319,10.424,5930695,0
2008-06-16,10.583,10.715,10.548,10.671,5415417,0
2008-06-17,10.891,10.928,10.776,10.848,5280206,0
2008-06-18,10.531,10.592,10.468,10.539,4080911,0
2008-06-19,10.468,10.592,10.355,10.521,4707033,0
2008-06-20,10.424,10.461,10.17,10.3,3809160,0
2008-06-23,10.239,10.249,9.931,9.992,6100277,0
2008-06-24,9.799,9.957,9.702,9.86,3681315,0
2008-06-25,9.852,9.992,9.817,9.888,4738644,0
2008-06-26,9.763,9.799,9.536,9.57,4737152,0
2008-06-27,8.8473,9.1293,8.8124,9.0502,13019786,0
2008-06-30,9.0944,9.323,9.0671,9.1643,4987019,0
2008-07-01,9.0944,9.4989,9.0765,9.4287,10477198,0
2008-07-02,9.4643,9.64,9.3403,9.3758,9845455,0
2008-07-03,9.543,9.596,9.323,9.3845,3820432,0
2008-07-07,9.4188,9.666,9.3489,9.4643,6631049,0
2008-07-08,9.3489,9.516,9.2441,9.4722,5651540,0
2008-07-09,9.676,9.711,9.4118,9.4287,5474202,0
2008-07-10,9.622,9.985,9.615,9.879,8281931,0
2008-07-11,9.676,9.72,9.4643,9.606,7011408,0
2008-07-14,9.656,9.685,9.2258,9.3316,6350243,0
2008-07-15,9.2258,9.676,9.1816,9.4643,7981355,0
2008-07-16,9.587,9.879,9.536,9.879,7959728,0
2008-07-17,10.284,10.478,10.204,10.424,10361834,0
2008-07-18,10.468,10.76,10.335,10.583,6726486,0
2008-07-21,11.068,11.147,10.839,10.883,11939915,0
2008-07-22,9.843,9.931,9.666,9.888,13628321,0
2008-07-23,9.729,9.781,9.509,9.615,9301516,0
2008-07-24,9.615,9.64,9.3143,9.3758,6687849,0
2008-07-25,9.4643,9.711,9.4188,9.666,4359775,0
2008-07-28,9.632,9.676,9.4188,9.4554,7239163,0
2008-07-29,9.3758,9.4554,9.3057,9.4188,6209761,0
2008-07-30,9.2883,9.3489,9.1999,9.2528,5643976,0
2008-07-31,9.2086,9.3489,9.1739,9.2345,5231893,0
2008-08-01,9.4376,9.4722,9.2258,9.3316,5220790,0
2008-08-04,9.2883,9.3931,9.2345,9.3057,4434971,0
2008-08-05,9.4376,9.817,9.3931,9.773,5568408,0
2008-08-06,9.711,9.834,9.64,9.781,4445800,0
2008-08-07,9.516,9.552,9.3758,9.4188,4814565,0
2008-08-08,9.3143,9.543,9.297,9.4989,3749296,0
2008-08-11,9.888,10.116,9.869,9.992,5537207,0
2008-08-12,10.293,10.319,10.116,10.178,6508802,0
2008-08-13,10.178,10.213,10.011,10.082,4538799,0
2008-08-14,9.852,9.931,9.737,9.746,5751933,0
2008-08-15,9.587,9.622,9.4376,9.4722,8121357,0
2008-08-18,9.596,9.615,9.4029,9.4643,3955263,0
2008-08-19,9.2441,9.2883,9.0227,9.1114,7625738,0
2008-08-20,9.0765,9.1643,8.9615,9.1208,6965252,0
2008-08-21,9.3845,9.578,9.3489,9.4989,7020145,0
2008-08-22,9.543,9.711,9.4989,9.676,5237919,0
2008-08-25,9.781,9.843,9.587,9.666,4648957,0
2008-08-26,9.843,9.957,9.694,9.773,6762388,0
2008-08-27,10.027,10.132,9.967,10.063,4844251,0
2008-08-28,10.063,10.17,10.054,10.17,4774613,0
2008-08-29,10.046,10.098,9.931,10.063,5896378,0
2008-09-02,10.195,10.23,9.79,9.879,7222854,0
2008-09-03,9.843,9.967,9.781,9.869,5241994,0
2008-09-04,9.578,9.606,9.2172,9.2787,8727195,0
2008-09-05,9.1114,9.1374,8.8207,9.0587,8411975,0
2008-09-08,9.2787,9.4287,8.9974,9.2086,7192853,0
2008-09-09,9.146,9.27,9.0227,9.0408,11210881,0
2008-09-10,9.3143,9.3758,9.2086,9.2172,7526213,0
2008-09-11,9.0227,9.2172,8.9173,9.1999,10077359,0
2008-09-12,9.2086,9.56,9.1739,9.4821,8254454,0
2008-09-15,9.1114,9.1739,9.0058,9.102,13942528,0
2008-09-16,8.8032,9.1293,8.6798,9.0322,20951410,0
2008-09-17,8.6533,8.8032,8.4683,8.486,32795994,0
2008-09-18,8.6356,9.0153,8.4683,8.8649,11796153,0
2008-09-19,9.2258,9.2883,8.9441,9.1643,11352633,0
2008-09-22,9.1903,9.2172,9.0502,9.0765,9648501,0
2008-09-23,9.0322,9.1208,8.794,8.8124,11344645,0
2008-09-24,9.0502,9.0502,8.8298,8.874,15959588,0
2008-09-25,9.1816,9.4118,9.1643,9.2528,8010376,0
2008-09-26,8.9974,9.1556,8.9173,9.1374,5449047,0
2008-09-29,8.715,8.7855,7.9572,8.3713,6141811,0
2008-09-30,8.4242,8.4507,8.1246,8.3098,10393395,0
2008-10-01,7.9748,8.063,7.6576,7.7018,13398077,0
2008-10-02,7.6224,7.6312,7.1641,7.217,9940736,0
2008-10-03,7.2434,7.4373,7.0582,7.1023,10342496,0
2008-10-06,6.6354,6.891,6.4063,6.8645,12017706,0
2008-10-07,6.7675,6.8293,6.1771,6.2125,13330216,0
2008-10-08,6.0273,6.327,5.7542,6.0097,12049697,0
2008-10-09,6.1684,6.1859,5.3488,5.4368,13272888,0
2008-10-10,5.5339,6.0625,5.4105,5.763,14285465,0
2008-10-13,6.0097,6.2652,5.8776,6.2036,8647209,0
2008-10-14,6.5032,6.5737,5.9833,6.2125,14751767,0
2008-10-15,6.0185,6.089,5.5516,5.5779,17061424,0
2008-10-16,5.7983,6.2125,5.5603,6.142,13094454,0
2008-10-17,5.8687,6.3975,5.4368,6.1154,10657138,0
2008-10-20,6.9616,7.4725,6.7499,7.0761,18695436,0
2008-10-21,6.4238,6.4592,6.0009,6.0803,17435780,0
2008-10-22,5.7718,6.1067,5.4634,5.6397,9099735,0
2008-10-23,5.7806,6.089,5.569,5.8864,9606207,0
2008-10-24,5.3311,5.9922,5.3311,5.8599,14078947,0
2008-10-27,5.4368,5.7895,5.3577,5.4899,5777846,0
2008-10-28,5.7983,6.2741,5.6044,6.2565,6663616,0
2008-10-29,6.2036,6.4414,6.0625,6.2036,6439119,0
2008-10-30,6.3711,6.4856,6.2036,6.3975,9493186,0
2008-10-31,6.3447,6.3622,6.0803,6.2301,9260717,0
2008-11-03,6.3181,6.4326,6.2565,6.3447,7187598,0
2008-11-04,6.7499,7.0672,6.6881,7.0231,9012336,0
2008-11-05,6.8821,7.0761,6.7851,6.8293,10831836,0
2008-11-06,6.3006,6.4063,5.7453,5.8335,11567889,0
2008-11-07,5.9833,6.2301,5.9745,6.1859,4302800,0
2008-11-10,6.4503,6.4768,6.0362,6.142,5849060,0
2008-11-11,5.8952,5.9128,5.5779,5.6837,6255466,0
2008-11-12,5.4986,5.7278,5.4899,5.5516,7106142,0
2008-11-13,5.6309,6.3622,5.5339,6.2917,10362908,0
2008-11-14,5.7278,6.0713,5.6837,5.7453,7143844,0
2008-11-17,5.8687,5.9745,5.6837,5.7366,5652663,0
2008-11-18,5.7011,5.807,5.481,5.7453,6519230,0
2008-11-19,5.569,5.6661,5.1901,5.2167,7221908,0
2008-11-20,5.2167,5.569,4.9434,4.97,9955515,0
2008-11-21,5.2078,5.2078,4.8377,5.1286,11659865,0
2008-11-24,5.3223,5.9391,5.2872,5.8423,8318986,0
2008-11-25,6.0979,6.2036,5.9128,6.0803,11460028,0
2008-11-26,5.9657,6.3358,5.9304,6.2565,7348787,0
2008-11-28,6.3622,6.3798,6.2125,6.2741,3040599,0
2008-12-01,5.8687,5.8952,5.525,5.5603,6784713,0
2008-12-02,5.8511,6.1595,5.763,6.0803,7677991,0
2008-12-03,6.045,6.468,6.045,6.3887,12288333,0
2008-12-04,6.1331,6.3534,6.0273,6.142,7968485,0
2008-12-05,6.1684,6.4151,5.9569,6.3711,6984612,0
2008-12-08,6.6793,6.9878,6.6001,6.8734,8745258,0
2008-12-09,6.7149,7.0761,6.6442,6.8469,10042332,0
2008-12-10,7.0582,7.1904,6.9174,7.0056,13692447,0
2008-12-11,6.8293,6.8821,6.4944,6.5737,11841384,0
2008-12-12,6.3093,6.6354,6.3006,6.5826,11775657,0
2008-12-15,6.5385,6.6089,6.3975,6.4944,7317843,0
2008-12-16,6.4503,6.926,6.4151,6.8734,11704188,0
2008-12-17,6.7149,7.0849,6.7149,7.0408,12487163,0
2008-12-18,6.9349,7.0761,6.8293,6.9174,12799277,0
2008-12-19,6.9086,7.0142,6.8028,6.8469,8006199,0
2008-12-22,6.8028,6.8645,6.5914,6.6881,9091070,0
2008-12-23,6.6707,6.697,6.4151,6.5032,6924672,0
2008-12-24,6.3887,6.556,6.3887,6.468,2296235,0
2008-12-26,6.4151,6.5914,6.4151,6.5648,2978043,0
2008-12-29,6.794,6.8115,6.4151,6.5208,5446695,0
2008-12-30,6.7323,6.7499,6.6266,6.7149,2875968,0
2008-12-31,6.6618,6.8997,6.5208,6.8821,3886669,0
2009-01-02,6.9174,7.1816,6.8734,7.1377,2959867,0
2009-01-05,6.9878,7.1816,6.9702,7.0408,6115256,0
2009-01-06,7.0408,7.305,6.9616,7.217,6335994,0
2009-01-07,7.2786,7.4196,7.2083,7.2434,6700661,0
2009-01-08,7.0142,7.2346,6.9437,7.2258,4121314,0
2009-01-09,7.0672,7.1201,6.8997,6.9527,4918808,0
2009-01-12,6.706,6.7588,6.5826,6.6354,8459578,0
2009-01-13,6.3975,6.556,6.3447,6.4326,8695571,0
2009-01-14,6.089,6.1859,6.0273,6.0713,12333912,0
2009-01-15,6.1595,6.4063,6.0009,6.3534,7641082,0
2009-01-16,6.4326,6.4856,6.2476,6.3711,14790263,0
2009-01-20,5.9745,6.4151,5.8158,5.8246,11241254,0
2009-01-21,6.6707,6.8381,6.556,6.794,17272125,0
2009-01-22,6.7499,6.9437,6.6354,6.794,10850917,0
2009-01-23,6.6618,7.0408,6.6442,6.8821,7340293,0
2009-01-26,7.0849,7.4814,7.0761,7.3228,11067796,0
2009-01-27,7.1553,7.2434,7.0231,7.1904,10539549,0
2009-01-28,7.4108,7.4373,7.261,7.3228,4534459,0
2009-01-29,7.1816,7.217,6.9616,7.0672,10105202,0
2009-01-30,7.1201,7.1904,6.9791,7.0408,18141263,0
2009-02-02,6.8115,6.9702,6.8115,6.9174,7947359,0
2009-02-03,6.891,7.2875,6.8469,7.261,13483057,0
2009-02-04,7.1816,7.543,7.1464,7.2258,12062724,0
2009-02-05,7.1728,7.3403,7.1201,7.2523,11825199,0
2009-02-06,7.3757,7.7193,7.3579,7.64,9656783,0
2009-02-09,7.9748,8.0188,7.7193,7.7281,14735582,0
2009-02-10,7.6224,7.7104,7.2875,7.3579,8458976,0
2009-02-11,7.3757,7.4637,7.129,7.2346,13663603,0
2009-02-12,7.1641,7.4283,7.1201,7.3932,16179230,0
2009-02-13,7.5165,7.7018,7.4901,7.5871,13743550,0
2009-02-17,7.3579,7.3757,7.1464,7.2083,11821549,0
2009-02-18,7.3491,7.4461,7.2698,7.3403,14425705,0
2009-02-19,7.7633,7.7721,7.4461,7.5077,11372413,0
2009-02-20,7.3844,7.5696,7.261,7.3844,15674771,0
2009-02-23,7.3316,7.3491,6.7411,6.7411,11569859,0
2009-02-24,6.7675,7.0761,6.6793,6.9878,15044159,0
2009-02-25,7.1377,7.1994,6.8821,7.0495,10215830,0
2009-02-26,7.1201,7.2346,7.0319,7.0495,13909271,0
2009-02-27,7.1641,7.3844,7.1464,7.1904,10135417,0
2009-03-02,6.9527,6.9967,6.6177,6.6177,11205108,0
2009-03-03,6.7675,6.794,6.5032,6.5737,7675516,0
2009-03-04,6.794,7.0936,6.7235,6.9791,7296101,0
2009-03-05,6.6354,6.7851,6.6089,6.653,7649578,0
2009-03-06,6.8821,6.9174,6.6001,6.7675,10522440,0
2009-03-09,6.6618,6.9878,6.6618,6.697,10592061,0
2009-03-10,7.0231,7.2434,7.0142,7.1377,9786475,0
2009-03-11,7.3932,7.4901,7.2962,7.4461,7823860,0
2009-03-12,7.455,8.01,7.3667,8.0012,10376112,0
2009-03-13,7.684,7.7193,7.4901,7.684,7593676,0
2009-03-16,7.8955,8.0718,7.7898,7.7985,6949356,0
2009-03-17,7.8426,8.2392,7.8163,8.2303,5533973,0
2009-03-18,7.9925,8.5034,7.9218,8.486,12871429,0
2009-03-19,8.4507,8.4683,8.1334,8.1951,13202146,0
2009-03-20,7.4373,7.5165,7.2434,7.3228,18944123,0
2009-03-23,7.1112,7.6487,7.1112,7.64,8382142,0
2009-03-24,7.3139,7.3403,7.0849,7.1201,10822995,0
2009-03-25,7.1112,7.499,7.1112,7.3667,10630533,0
2009-03-26,7.3667,7.6312,7.3316,7.5871,8186907,0
2009-03-27,7.1553,7.2258,7.0936,7.1201,8203198,0
2009-03-30,6.8821,6.9086,6.7149,6.8556,8146452,0
2009-03-31,7.0495,7.2875,6.9967,7.129,7321727,0
2009-04-01,7.1641,7.6135,7.1377,7.5606,8690692,0
2009-04-02,7.7368,7.9925,7.7368,7.8074,7618699,0
2009-04-03,7.9484,7.9925,7.7368,7.8955,9365600,0
2009-04-06,8.0365,8.1069,7.9572,8.0893,5432393,0
2009-04-07,7.825,7.9043,7.64,7.7104,3743771,0
2009-04-08,7.7985,7.9218,7.7018,7.7808,6126094,0
2009-04-09,8.063,8.0981,7.966,8.0718,7491426,0
2009-04-13,7.9925,8.248,7.9572,8.1774,3231519,0
2009-04-14,8.204,8.3889,8.1774,8.2215,7591126,0
2009-04-15,8.1159,8.1599,7.7985,7.9307,16304936,0
2009-04-16,8.0188,8.2127,7.9484,8.1246,6245976,0
2009-04-17,8.2392,8.3626,8.151,8.2743,5977138,0
2009-04-20,7.8074,7.913,7.5783,7.6312,6148936,0
2009-04-21,7.6663,8.151,7.6312,8.0806,6968443,0
2009-04-22,7.9396,8.248,7.8867,8.0541,6762972,0
2009-04-23,8.063,8.1069,7.9572,8.0981,8710790,0
2009-04-24,8.1951,8.4947,8.063,8.3537,7874604,0
2009-04-27,8.1334,8.3448,8.0541,8.1422,4447325,0
2009-04-28,7.9396,8.151,7.913,8.1159,6379428,0
2009-04-29,8.3448,8.5387,8.2831,8.3273,8458431,0
2009-04-30,7.9307,8.151,7.3403,7.5165,21451404,0
2009-05-01,7.4283,7.455,7.1464,7.4108,12242137,0
2009-05-04,7.5783,7.7545,7.5696,7.7368,7884023,0
2009-05-05,7.6751,7.684,7.4283,7.5871,6645807,0
2009-05-06,7.7898,7.7985,7.6312,7.7545,8850390,0
2009-05-07,7.8514,7.8955,7.4814,7.5606,6419735,0
2009-05-08,7.6135,7.6751,7.4373,7.6312,8553581,0
2009-05-11,7.455,7.5077,7.3932,7.4196,4682890,0
2009-05-12,7.6751,7.6751,7.4196,7.499,6147990,0
2009-05-13,7.3316,7.3403,7.1553,7.1816,2784432,0
2009-05-14,7.1728,7.4637,7.1728,7.3844,7497809,0
2009-05-15,7.3932,7.5606,7.2962,7.3667,5362501,0
2009-05-18,7.5254,7.8074,7.5077,7.7898,5736086,0
2009-05-19,7.7898,7.9218,7.7545,7.8426,3747239,0
2009-05-20,7.7368,7.9218,7.6751,7.7104,4702970,0
2009-05-21,7.5783,7.6576,7.4461,7.6135,3408007,0
2009-05-22,7.6487,7.7458,7.5341,7.6487,3379344,0
2009-05-26,7.6751,8.0452,7.6576,7.9836,7047322,0
2009-05-27,7.8955,7.9748,7.7633,7.7808,4166944,0
2009-05-28,7.8074,7.966,7.7545,7.9218,4537397,0
2009-05-29,8.1159,8.2127,8.0893,8.204,3815491,0
2009-06-01,8.3361,8.5387,8.3186,8.486,5722495,0
2009-06-02,8.3273,8.477,8.3186,8.4683,5690657,0
2009-06-03,8.0806,8.1334,7.9218,8.0365,3641459,0
2009-06-04,7.966,8.0718,7.9043,8.063,4007105,0
2009-06-05,8.0365,8.0806,7.8163,7.8779,3949060,0
2009-06-08,7.825,7.9572,7.7368,7.913,3041843,0
2009-06-09,7.9484,8.0893,7.9484,8.0365,5380184,0
2009-06-10,8.248,8.2831,8.0806,8.1685,6686825,0
2009-06-11,8.3008,8.6093,8.3008,8.5034,7610255,0
2009-06-12,8.3713,8.4594,8.2831,8.4507,5746650,0
2009-06-15,8.2303,8.2392,7.9572,8.0718,3780785,0
2009-06-16,8.2743,8.3186,8.0981,8.1334,3861355,0
2009-06-17,8.3273,8.4419,8.2656,8.3802,7051893,0
2009-06-18,8.4242,8.4683,8.3273,8.4242,9841440,0
2009-06-19,8.3713,8.5387,8.3448,8.4507,6096924,0
2009-06-22,8.2215,8.248,8.1334,8.1863,10119489,0
2009-06-23,8.3273,8.3802,8.2127,8.3098,10274781,0
2009-06-24,8.4419,8.6709,8.4066,8.477,11088352,0
2009-06-25,8.3448,8.4242,8.2303,8.3448,13727636,0
2009-06-26,8.4947,8.5915,8.4419,8.477,8758061,0
2009-06-29,8.5741,8.7415,8.5034,8.6798,5455380,0
2009-06-30,8.6974,8.715,8.4947,8.6181,5501800,0
2009-07-01,9.0227,9.1903,8.971,9.0408,6566361,0
2009-07-02,8.7589,8.7681,8.5034,8.5387,7254407,0
2009-07-06,8.3273,8.4419,8.2831,8.433,5863813,0
2009-07-07,8.3978,8.3978,8.1774,8.1863,4043934,0
2009-07-08,8.3008,8.3361,8.1069,8.248,5214210,0
2009-07-09,8.3448,8.3802,8.0806,8.2303,7176882,0
2009-07-10,8.151,8.248,8.1069,8.2127,3542192,0
2009-07-13,8.1422,8.3186,8.1159,8.3098,8125964,0
2009-07-14,8.2743,8.3186,8.1774,8.2743,3965383,0
2009-07-15,8.6004,8.715,8.5653,8.6798,5418041,0
2009-07-16,8.5565,8.6798,8.4419,8.662,5474088,0
2009-07-17,8.7327,8.9173,8.6798,8.8473,6001572,0
2009-07-20,8.874,8.9358,8.6709,8.7855,5509805,0
2009-07-21,8.9785,9.0058,8.8473,8.9358,4724554,0
2009-07-22,8.9441,9.1556,8.9441,9.0227,6458576,0
2009-07-23,8.9089,9.3057,8.9089,9.1816,8954232,0
2009-07-24,8.4947,8.5299,8.3626,8.5034,8223374,0
2009-07-27,8.3626,8.3889,8.1069,8.2656,9049092,0
2009-07-28,8.1159,8.2127,8.0452,8.2127,5200398,0
2009-07-29,8.0893,8.2127,8.0541,8.1951,2627812,0
2009-07-30,8.2743,8.3626,8.1774,8.2567,2894928,0
2009-07-31,8.4242,8.6709,8.3978,8.5653,4658289,0
2009-08-03,8.662,8.8473,8.6356,8.7589,5052786,0
2009-08-04,8.6269,8.7415,8.5915,8.7062,2158711,0
2009-08-05,8.6709,8.6709,8.4419,8.5741,2436235,0
2009-08-06,8.3361,8.3802,8.2392,8.3273,3280816,0
2009-08-07,8.4419,8.6093,8.4152,8.4947,1962331,0
2009-08-10,8.4242,8.4594,8.3361,8.3978,2238879,0
2009-08-11,8.248,8.2656,8.1159,8.2215,4760385,0
2009-08-12,8.2743,8.4242,8.248,8.3448,5764658,0
2009-08-13,8.4594,8.5123,8.3537,8.4507,7187737,0
2009-08-14,8.3713,8.3713,8.1774,8.2743,3656149,0
2009-08-17,8.1685,8.204,8.0188,8.1334,5201255,0
2009-08-18,8.2392,8.3098,8.1599,8.2392,7358049,0
2009-08-19,8.0541,8.2127,8.0541,8.1685,7114303,0
2009-08-20,8.3713,8.433,8.3098,8.3889,9069519,0
2009-08-21,8.5211,8.6269,8.4947,8.5475,4599129,0
2009-08-24,8.433,8.4419,8.3186,8.3361,2870333,0
2009-08-25,8.4152,8.433,8.2567,8.3098,5720007,0
2009-08-26,8.2743,8.2743,8.151,8.248,4961389,0
2009-08-27,8.3008,8.3537,8.151,8.3186,5184277,0
2009-08-28,8.7062,8.715,8.3186,8.5475,4388776,0
2009-08-31,8.4152,8.4594,8.3448,8.4419,3718087,0
2009-09-01,8.3713,8.5828,8.2567,8.3008,7252036,0
2009-09-02,8.2215,8.3537,8.1863,8.2656,3479246,0
2009-09-03,8.477,8.5034,8.3098,8.3802,5131782,0
2009-09-04,8.4152,8.6093,8.3713,8.5741,3989205,0
2009-09-08,9.1374,9.1643,8.971,8.9974,10317109,0
2009-09-09,8.9531,8.9785,8.8032,8.8998,13657973,0
2009-09-10,8.9358,9.0671,8.8649,9.0502,8772336,0
2009-09-11,9.102,9.1643,9.0227,9.0765,4290231,0
2009-09-14,9.0587,9.3057,9.0587,9.2528,5760987,0
2009-09-15,9.3143,9.3489,9.1739,9.323,6151239,0
2009-09-16,9.3585,9.552,9.2614,9.509,6702991,0
2009-09-17,9.27,9.4188,9.2172,9.297,6126410,0
2009-09-18,9.3057,9.4188,9.2258,9.3931,3775110,0
2009-09-21,9.1903,9.3845,9.1739,9.3585,2530480,0
2009-09-22,9.4188,9.516,9.3681,9.4821,2683214,0
2009-09-23,9.3931,9.526,9.2883,9.297,14682426,0
2009-09-24,9.2883,9.3057,8.9266,8.9974,6082117,0
2009-09-25,8.9266,9.0671,8.8207,8.8473,6376539,0
2009-09-28,8.9089,9.1293,8.8915,9.0227,4333997,0
2009-09-29,8.9266,9.0153,8.8032,8.8998,10177638,0
2009-09-30,8.8915,8.9173,8.7415,8.8298,12164391,0
2009-10-01,8.7681,8.794,8.5741,8.6004,7703271,0
2009-10-02,8.6181,8.8124,8.5915,8.6709,12151630,0
2009-10-05,8.6709,8.8473,8.6445,8.7855,7190156,0
2009-10-06,8.8124,8.9974,8.8032,8.8823,4498345,0
2009-10-07,8.7415,8.7764,8.6181,8.7764,6093711,0
2009-10-08,8.7238,8.8915,8.7062,8.7764,5629707,0
2009-10-09,8.9089,8.9358,8.7589,8.8381,7221819,0
2009-10-12,9.0322,9.0765,8.9266,8.9441,4023405,0
2009-10-13,8.9173,8.9358,8.7764,8.8298,6005607,0
2009-10-14,9.1114,9.146,8.9974,9.1293,6945457,0
2009-10-15,9.1293,9.1556,9.0058,9.1114,7489868,0
2009-10-16,9.1556,9.3489,9.102,9.2086,12632448,0
2009-10-19,9.1643,9.3845,9.146,9.3057,5495097,0
2009-10-20,9.2787,9.2787,9.0502,9.146,5737430,0
2009-10-21,9.2528,9.622,9.2528,9.4643,17425252,0
2009-10-22,8.794,9.1739,8.7589,9.1374,27717594,0
2009-10-23,9.4029,9.4118,9.2258,9.2883,14410027,0
2009-10-26,9.2258,9.3316,9.0587,9.1293,10907046,0
2009-10-27,9.0765,9.0944,8.9441,9.0227,7891683,0
2009-10-28,9.0944,9.2086,9.0765,9.102,9200236,0
2009-10-29,9.3057,9.615,9.2441,9.57,18977629,0
2009-10-30,9.552,9.552,9.1643,9.1643,14037487,0
2009-11-02,9.2883,9.4643,9.1374,9.27,9774121,0
2009-11-03,9.3143,9.4029,9.2258,9.3931,9664768,0
2009-11-04,9.3057,9.3758,9.1643,9.1816,8291639,0
2009-11-05,9.0671,9.1643,9.0153,9.146,9596269,0
2009-11-06,9.0765,9.1556,9.0058,9.0227,14417414,0
2009-11-09,9.2614,9.4376,9.2528,9.3931,6377291,0
2009-11-10,9.3143,9.4118,9.2787,9.3931,6073170,0
2009-11-11,9.4188,9.4643,9.3403,9.3758,7376966,0
2009-11-12,9.3316,9.3931,9.1374,9.1643,6561165,0
2009-11-13,9.2614,9.3681,9.1999,9.3057,5093811,0
2009-11-16,9.3681,9.4475,9.3143,9.3489,6287586,0
2009-11-17,9.2883,9.323,9.2345,9.2883,5079609,0
2009-11-18,9.3403,9.3758,9.1903,9.2345,4635318,0
2009-11-19,9.0671,9.0671,8.9173,9.0227,4923376,0
2009-11-20,8.874,8.9441,8.8298,8.8998,6933423,0
2009-11-23,9.0408,9.085,8.9173,8.9441,5742297,0
2009-11-24,8.874,8.9441,8.7681,8.8823,6594111,0
2009-11-25,8.8381,8.9615,8.8207,8.9358,5175559,0
2009-11-27,8.6093,8.7415,8.5828,8.6886,5727229,0
2009-11-30,8.4947,8.5915,8.4242,8.5828,14310257,0
2009-12-01,8.662,8.7507,8.6356,8.6798,4998706,0
2009-12-02,8.662,8.7764,8.6445,8.715,4153184,0
2009-12-03,8.6533,8.7062,8.5034,8.5034,4886313,0
2009-12-04,8.6269,8.6533,8.3978,8.477,9864173,0
2009-12-07,8.3713,8.433,8.3537,8.4152,7256337,0
2009-12-08,8.4419,8.5299,8.3889,8.4507,11876976,0
2009-12-09,8.3802,8.433,8.292,8.3802,5355817,0
2009-12-10,8.433,8.4683,8.3448,8.3889,3439995,0
2009-12-11,8.3626,8.3713,8.2743,8.3186,3900901,0
2009-12-14,8.3361,8.3889,8.2743,8.3186,5991855,0
2009-12-15,8.0893,8.1774,8.0718,8.151,8010797,0
2009-12-16,8.1599,8.248,8.151,8.204,4138213,0
2009-12-17,7.9925,8.0276,7.8779,7.9836,10637236,0
2009-12-18,7.9748,8.0276,7.8955,7.9748,9449225,0
2009-12-21,7.9748,8.0893,7.9748,8.0365,7534306,0
2009-12-22,8.0541,8.1159,8.0188,8.0981,10139930,0
2009-12-23,8.0893,8.2127,8.063,8.1774,7826698,0
2009-12-24,8.2656,8.2656,8.1599,8.1774,1465197,0
2009-12-28,8.2215,8.2567,8.1685,8.1951,1791327,0
2009-12-29,8.248,8.292,8.2127,8.248,3753085,0
2009-12-30,8.1774,8.1951,8.1159,8.1599,2703814,0
2009-12-31,8.1246,8.1863,8.0806,8.0981,2105332,0
2010-01-04,8.3978,8.4152,8.3361,8.3802,5225794,0
2010-01-05,8.5741,8.5741,8.433,8.486,3077964,0
2010-01-06,8.4507,8.6886,8.4507,8.6356,8567763,0
2010-01-07,8.6798,8.7415,8.6269,8.6798,5231197,0
2010-01-08,8.6445,8.6709,8.5653,8.6445,6944149,0
2010-01-11,8.715,8.7327,8.5565,8.662,5348864,0
2010-01-12,8.5299,8.6181,8.477,8.5211,4440666,0
2010-01-13,8.7764,8.9266,8.6798,8.8915,8739361,0
2010-01-14,8.9173,9.085,8.8998,9.0502,7801988,0
2010-01-15,8.9358,8.9531,8.8298,8.9089,5977315,0
2010-01-19,8.7589,8.9266,8.7507,8.9266,4783295,0
2010-01-20,8.7507,8.7764,8.5828,8.6356,7628562,0
2010-01-21,8.7327,8.7855,8.5211,8.6004,9879409,0
2010-01-22,8.7327,8.874,8.5915,8.662,17261382,0
2010-01-25,8.6798,8.715,8.6004,8.6356,19137559,0
2010-01-26,8.5299,8.6886,8.4947,8.6356,22525909,0
2010-01-27,8.6093,8.715,8.5565,8.6533,10864041,0
2010-01-28,8.6533,8.6798,8.4594,8.6004,14375485,0
2010-01-29,8.6886,8.8298,8.5034,8.5299,13875317,0
2010-02-01,9.0227,9.0587,8.9266,8.9974,12127108,0
2010-02-02,8.9615,9.0408,8.874,9.0227,5672990,0
2010-02-03,8.9531,9.0058,8.8915,8.9358,4239748,0
2010-02-04,8.8915,8.9173,8.6093,8.6093,8184737,0
2010-02-05,8.5565,8.6269,8.2831,8.5299,11452093,0
2010-02-08,8.5211,8.6445,8.433,8.486,7610004,0
2010-02-09,8.7764,8.8915,8.6445,8.8207,9444195,0
2010-02-10,8.7327,8.8207,8.6269,8.7589,6724363,0
2010-02-11,8.794,8.9266,8.7238,8.9089,7428285,0
2010-02-12,8.6974,8.8473,8.6533,8.794,3855616,0
2010-02-16,8.7589,8.9266,8.7062,8.8915,6487830,0
2010-02-17,8.988,9.0058,8.874,8.9173,5893921,0
2010-02-18,8.8557,8.9173,8.794,8.8998,4685571,0
2010-02-19,8.7589,8.8557,8.7238,8.8298,4675859,0
2010-02-22,8.8649,8.8649,8.7855,8.8207,4432903,0
2010-02-23,8.7589,8.7764,8.6004,8.6356,5533185,0
2010-02-24,8.6798,8.7507,8.6356,8.6798,4984391,0
2010-02-25,8.5565,8.8207,8.5211,8.7855,7287045,0
2010-02-26,8.7855,8.874,8.7415,8.8207,3963051,0
2010-03-01,8.6974,8.794,8.6709,8.7855,5636344,0
2010-03-02,8.7764,8.9441,8.715,8.874,8796331,0
2010-03-03,9.0502,9.1739,9.0322,9.1114,6930839,0
2010-03-04,9.1903,9.2086,9.0765,9.1374,2981791,0
2010-03-05,9.2172,9.323,9.2086,9.297,5491719,0
2010-03-08,9.3681,9.4188,9.3403,9.3681,3740275,0
2010-03-09,9.3057,9.3489,9.2614,9.3057,4123965,0
2010-03-10,9.3585,9.578,9.3403,9.536,5847402,0
2010-03-11,9.4989,9.606,9.4722,9.552,10553888,0
2010-03-12,9.834,9.975,9.79,9.948,9731592,0
2010-03-15,9.904,9.922,9.737,9.799,5495941,0
2010-03-16,9.834,9.985,9.799,9.957,6601765,0
2010-03-17,9.615,9.666,9.509,9.56,10549335,0
2010-03-18,9.4643,9.4722,9.2787,9.3931,9980210,0
2010-03-19,9.4376,9.4722,9.2528,9.4188,11593140,0
2010-03-22,9.3403,9.4989,9.3403,9.4029,9182483,0
2010-03-23,9.4475,9.4643,9.323,9.4475,7985387,0
2010-03-24,9.1374,9.2528,9.0765,9.085,6740902,0
2010-03-25,9.2086,9.2614,8.874,8.8915,17699593,0
2010-03-26,8.8998,8.9785,8.8823,8.9615,11376721,0
2010-03-29,9.0765,9.146,9.0408,9.1208,6391747,0
2010-03-30,9.102,9.102,8.9441,9.0153,5571762,0
2010-03-31,9.1739,9.323,9.1374,9.1999,10059761,0
2010-04-01,9.4029,9.4188,9.3316,9.3845,4247546,0
2010-04-05,9.4188,9.4554,9.3489,9.4118,2512898,0
2010-04-06,9.2441,9.323,9.2258,9.2883,4415862,0
2010-04-07,9.1556,9.2258,9.085,9.1293,4056242,0
2010-04-08,9.0587,9.1816,9.0153,9.1816,2255842,0
2010-04-09,9.1208,9.2172,9.102,9.1903,2864609,0
2010-04-12,9.3057,9.4188,9.2787,9.3585,3853431,0
2010-04-13,9.323,9.4287,9.297,9.4118,3939298,0
2010-04-14,9.516,9.702,9.491,9.666,11173823,0
2010-04-15,9.729,9.86,9.711,9.799,5673485,0
2010-04-16,9.676,9.676,9.4821,9.536,5628433,0
2010-04-19,9.4722,9.656,9.4722,9.65,4908714,0
2010-04-20,9.729,9.834,9.711,9.817,4225514,0
2010-04-21,10.011,10.019,9.834,9.914,7078216,0
2010-04-22,9.587,9.94,9.56,9.922,6627251,0
2010-04-23,10.635,10.923,10.6,10.895,30284930,0
2010-04-26,10.689,10.75,10.521,10.574,10450172,0
2010-04-27,10.495,10.531,9.975,9.992,16181019,0
2010-04-28,10.39,10.397,10.082,10.16,14084842,0
2010-04-29,10.274,10.293,10.126,10.239,5368706,0
2010-04-30,10.319,10.355,10.126,10.16,4740276,0
2010-05-03,10.132,10.284,10.09,10.204,5096976,0
2010-05-04,10.002,10.019,9.746,9.817,9329774,0
2010-05-05,9.4722,9.587,9.3758,9.4188,14954645,0
2010-05-06,9.2345,9.3316,8.3802,8.9358,27160980,0
2010-05-07,8.971,9.1208,8.6093,8.8649,29814876,0
2010-05-10,9.2614,9.3316,9.1556,9.2441,8645001,0
2010-05-11,9.0153,9.1816,8.9785,9.102,7871665,0
2010-05-12,9.3585,9.4989,9.1999,9.491,7765114,0
2010-05-13,9.4989,9.516,9.2441,9.2614,6058825,0
2010-05-14,9.4287,9.4475,9.0765,9.1903,10368620,0
2010-05-17,9.4643,9.516,9.146,9.4188,12257209,0
2010-05-18,9.4989,9.516,9.0408,9.1114,8593975,0
2010-05-19,9.0227,9.146,8.8649,9.0227,9651992,0
2010-05-20,8.6709,8.8032,8.5565,8.6181,8115576,0
2010-05-21,8.7327,8.9785,8.6798,8.8915,9903561,0
2010-05-24,8.8032,9.0502,8.7415,8.8473,11708413,0
2010-05-25,8.5211,8.8124,8.4152,8.8032,13497234,0
2010-05-26,8.8298,8.9089,8.5828,8.6181,5312540,0
2010-05-27,8.8649,8.988,8.794,8.9358,7587612,0
2010-05-28,8.9266,8.9974,8.7764,8.8473,6102377,0
2010-06-01,8.874,9.085,8.8032,8.8124,5375601,0
2010-06-02,8.9441,9.0587,8.874,9.0408,4896019,0
2010-06-03,9.0765,9.146,8.971,9.1114,6033969,0
2010-06-04,8.9089,8.988,8.6798,8.7238,6982595,0
2010-06-07,8.7681,8.8207,8.5565,8.5828,6587409,0
2010-06-08,8.6709,8.8298,8.6004,8.7507,12765623,0
2010-06-09,8.9089,9.1816,8.8649,8.9173,10536924,0
2010-06-10,9.3316,9.4821,9.27,9.4118,9936244,0
2010-06-11,9.0671,9.27,9.0671,9.2614,6762123,0
2010-06-14,9.4029,9.4287,9.2258,9.2441,4615171,0
2010-06-15,9.56,9.852,9.543,9.843,8792941,0
2010-06-16,9.754,9.895,9.694,9.843,10066531,0
2010-06-17,10.036,10.054,9.895,10.046,8763601,0
2010-06-18,10.027,10.23,10.027,10.16,10717602,0
2010-06-21,10.132,10.151,9.879,9.931,5175451,0
2010-06-22,9.904,9.975,9.746,9.781,6168541,0
2010-06-23,10.046,10.046,9.817,9.94,11552770,0
2010-06-24,9.773,9.808,9.516,9.622,6005299,0
2010-06-25,9.56,9.729,9.543,9.666,5005307,0
2010-06-28,9.808,9.957,9.711,9.869,5243530,0
2010-06-29,9.843,9.843,9.4643,9.543,6550376,0
2010-06-30,9.862,9.997,9.692,9.71,10371049,0
2010-07-01,9.685,9.711,9.3681,9.615,12481952,0
2010-07-02,9.711,9.729,9.4188,9.516,4017510,0
2010-07-06,9.578,9.64,9.4029,9.4821,6906920,0
2010-07-07,9.578,9.79,9.552,9.773,6364855,0
2010-07-08,9.746,9.79,9.56,9.676,5961290,0
2010-07-09,9.64,9.729,9.596,9.656,6788270,0
2010-07-12,9.666,9.773,9.65,9.737,5810615,0
2010-07-13,10.108,10.151,10.027,10.116,6921019,0
2010-07-14,10.178,10.335,10.126,10.31,5807626,0
2010-07-15,10.468,10.495,10.274,10.442,7377039,0
2010-07-16,10.178,10.195,10.027,10.108,11488371,0
2010-07-19,10.355,10.372,10.178,10.328,4674830,0
2010-07-20,10.072,10.345,10.046,10.319,4827953,0
2010-07-21,10.452,10.468,10.16,10.23,6824371,0
2010-07-22,10.618,10.75,10.574,10.698,10124949,0
2010-07-23,9.86,9.967,9.72,9.94,18334085,0
2010-07-26,9.729,9.931,9.632,9.808,8878673,0
2010-07-27,9.86,9.869,9.632,9.754,6228201,0
2010-07-28,9.4376,9.4821,9.323,9.3585,10435443,0
2010-07-29,9.587,9.676,9.509,9.606,9038100,0
2010-07-30,9.4989,9.773,9.4821,9.694,7396985,0
2010-08-02,9.948,10.046,9.895,10.019,7075110,0
2010-08-03,9.869,9.888,9.773,9.852,4265070,0
2010-08-04,9.781,9.799,9.656,9.773,5345333,0
2010-08-05,9.817,9.888,9.754,9.879,4242634,0
2010-08-06,9.685,9.86,9.666,9.808,2645687,0
2010-08-09,9.895,9.975,9.86,9.975,2482153,0
2010-08-10,9.72,9.799,9.606,9.737,4230506,0
2010-08-11,9.2528,9.297,9.0765,9.1816,10196329,0
2010-08-12,8.9441,9.1114,8.9441,9.0765,8270652,0
2010-08-13,9.1374,9.2528,9.102,9.1816,6282274,0
2010-08-16,9.3057,9.4821,9.2883,9.3845,5635489,0
2010-08-17,9.4475,9.526,9.3758,9.4643,4437384,0
2010-08-18,9.4722,9.578,9.4376,9.4722,5232583,0
2010-08-19,9.4643,9.509,9.27,9.3403,4043005,0
2010-08-20,9.102,9.1556,9.0322,9.1293,3648621,0
2010-08-23,9.102,9.2086,8.9974,9.0227,7155296,0
2010-08-24,8.7507,8.8124,8.6181,8.715,8393060,0
2010-08-25,8.5828,8.662,8.5034,8.6269,14306884,0
2010-08-26,8.6356,8.7589,8.6093,8.6974,9441182,0
2010-08-27,8.7327,8.8124,8.5299,8.794,4898222,0
2010-08-30,8.6181,8.6798,8.5565,8.5828,2891665,0
2010-08-31,8.5149,8.6228,8.4791,8.4881,5856381,0
2010-09-01,8.8557,9.1208,8.794,9.0502,6581548,0
2010-09-02,9.0587,9.1903,9.0322,9.146,3890220,0
2010-09-03,9.2345,9.2787,9.1208,9.1556,3226875,0
2010-09-07,8.988,9.0227,8.9358,8.9615,3689441,0
2010-09-08,9.3489,9.516,9.3489,9.4643,10210999,0
2010-09-09,9.65,9.746,9.587,9.702,7917837,0
2010-09-10,9.587,9.65,9.552,9.615,6401149,0
2010-09-13,9.834,9.843,9.746,9.824,4651891,0
2010-09-14,9.781,9.985,9.746,9.922,5841459,0
2010-09-15,9.72,9.824,9.666,9.763,5866931,0
2010-09-16,9.526,9.615,9.491,9.615,11024312,0
2010-09-17,9.2086,9.4118,9.1816,9.297,12009799,0
2010-09-20,9.27,9.509,9.27,9.4989,5576582,0
2010-09-21,9.526,9.632,9.4188,9.56,5342651,0
2010-09-22,9.65,9.694,9.543,9.65,6184235,0
2010-09-23,9.4554,9.552,9.4029,9.4376,7052817,0
2010-09-24,9.526,9.64,9.516,9.587,4467720,0
2010-09-27,9.56,9.606,9.4287,9.4376,4421447,0
2010-09-28,9.3931,9.596,9.3057,9.57,4083042,0
2010-09-29,9.536,9.656,9.4989,9.578,4775132,0
2010-09-30,9.834,9.904,9.587,9.666,9918092,0
2010-10-01,9.773,9.817,9.65,9.746,4370699,0
2010-10-04,9.56,9.596,9.4376,9.526,4083808,0
2010-10-05,9.632,9.773,9.587,9.702,5120555,0
2010-10-06,9.4821,9.516,9.3681,9.4188,7898068,0
2010-10-07,9.536,9.552,9.3403,9.3845,4065458,0
2010-10-08,9.4989,9.526,9.3585,9.4989,3444166,0
2010-10-11,9.4722,9.526,9.4287,9.516,3328395,0
2010-10-12,9.4989,9.552,9.4188,9.526,2808795,0
2010-10-13,9.702,9.808,9.676,9.746,4466511,0
2010-10-14,9.702,9.763,9.587,9.666,4696794,0
2010-10-15,9.552,9.596,9.4821,9.56,6005323,0
2010-10-18,9.587,9.64,9.552,9.596,3029140,0
2010-10-19,9.3143,9.4376,9.2441,9.3316,5700073,0
2010-10-20,9.3758,9.606,9.3681,9.56,5436499,0
2010-10-21,9.578,9.65,9.3489,9.491,8860849,0
2010-10-22,10.082,10.222,9.86,10.116,17013131,0
2010-10-25,9.922,10.002,9.799,9.879,10205051,0
2010-10-26,9.622,9.773,9.606,9.754,9540572,0
2010-10-27,9.711,9.763,9.615,9.676,5315491,0
2010-10-28,9.685,9.702,9.509,9.56,5184696,0
2010-10-29,9.548,9.71,9.531,9.674,3652671,0
2010-11-01,9.578,9.72,9.543,9.65,5624058,0
2010-11-02,9.754,9.773,9.632,9.737,5436610,0
2010-11-03,9.632,9.676,9.4989,9.676,8350394,0
2010-11-04,9.852,9.869,9.685,9.754,3579529,0
2010-11-05,9.596,9.615,9.516,9.596,3344118,0
2010-11-08,9.4554,9.4643,9.3403,9.4029,8173038,0
2010-11-09,9.543,9.552,9.3143,9.3585,3514844,0
2010-11-10,9.3489,9.4287,9.2172,9.3758,3402938,0
2010-11-11,9.1556,9.2441,9.085,9.1739,5972071,0
2010-11-12,9.0153,9.0587,8.8823,8.9358,9339362,0
2010-11-15,9.0322,9.0944,8.9785,9.0153,7981208,0
2010-11-16,8.9089,8.9441,8.7764,8.9266,9219044,0
2010-11-17,8.9785,9.0587,8.9615,8.9974,6474722,0
2010-11-18,9.1816,9.2172,9.1293,9.146,4141970,0
2010-11-19,9.2086,9.3057,9.1643,9.3057,4084735,0
2010-11-22,9.1374,9.2258,9.0944,9.2258,3030787,0
2010-11-23,9.0671,9.0944,8.988,9.0408,4330372,0
2010-11-24,9.1114,9.27,9.1114,9.2528,4182145,0
2010-11-26,9.2614,9.3057,9.2258,9.2258,3148123,0
2010-11-29,9.1293,9.2441,9.0502,9.2172,5696892,0
2010-11-30,9.036,9.1711,9.0096,9.0897,3478585,0
2010-12-01,9.2528,9.3845,9.2345,9.3143,8487070,0
2010-12-02,9.297,9.4118,9.297,9.3585,6470596,0
2010-12-03,9.536,9.685,9.4554,9.656,3993547,0
2010-12-06,9.4722,9.491,9.3931,9.4722,2563078,0
2010-12-07,9.632,9.632,9.3489,9.3585,6174504,0
2010-12-08,9.3143,9.3845,9.2614,9.3845,3279734,0
2010-12-09,9.323,9.3585,9.2345,9.3403,4388352,0
2010-12-10,9.3316,9.4287,9.297,9.3585,4776321,0
2010-12-13,9.3403,9.4376,9.3403,9.3845,4061147,0
2010-12-14,9.3758,9.526,9.3758,9.4989,3923565,0
2010-12-15,9.4118,9.4821,9.3681,9.3931,2545379,0
2010-12-16,9.843,9.895,9.763,9.834,11288304,0
2010-12-17,10.002,10.027,9.922,9.931,3283502,0
2010-12-20,10.116,10.151,10.054,10.132,6342395,0
2010-12-21,10.284,10.319,10.204,10.213,6445948,0
2010-12-22,10.054,10.09,10.011,10.054,4083113,0
2010-12-23,9.94,9.948,9.86,9.94,2674561,0
2010-12-27,9.985,10.046,9.904,10.027,1730140,0
2010-12-28,10.072,10.082,9.922,9.975,1609491,0
2010-12-29,10.059,10.213,10.059,10.15,2938535,0
2010-12-30,10.23,10.275,10.095,10.123,2076623,0
2010-12-31,10.195,10.239,10.14,10.159,2493790,0
2011-01-03,10.3,10.38,10.284,10.31,4211861,0
2011-01-04,10.142,10.16,9.888,10.011,7443306,0
2011-01-05,9.94,10.054,9.86,10.019,4536938,0
2011-01-06,9.975,9.992,9.817,9.922,4346743,0
2011-01-07,9.737,9.781,9.685,9.746,7425644,0
2011-01-10,9.746,9.799,9.685,9.737,5467442,0
2011-01-11,9.824,9.86,9.773,9.834,3336136,0
2011-01-12,10.082,10.116,10.019,10.046,4321880,0
2011-01-13,10.17,10.178,10.046,10.09,2330613,0
2011-01-14,10.054,10.204,10.054,10.204,1690420,0
2011-01-18,10.222,10.257,10.082,10.187,3886534,0
2011-01-19,10.284,10.3,10.108,10.17,3509497,0
2011-01-20,10.132,10.195,10.046,10.09,5130076,0
2011-01-21,10.39,10.433,10.284,10.39,5393495,0
2011-01-24,10.23,10.355,10.23,10.335,6372957,0
2011-01-25,10.663,10.776,10.452,10.742,17264822,0
2011-01-26,11.014,11.085,10.936,11.007,11438179,0
2011-01-27,11.058,11.112,10.997,11.058,6017849,0
2011-01-28,10.918,11.024,10.733,10.75,4867766,0
2011-01-31,10.833,10.932,10.787,10.904,3839317,0
2011-02-01,11.174,11.306,11.147,11.306,7710485,0
2011-02-02,11.094,11.297,11.068,11.287,7748276,0
2011-02-03,11.191,11.252,11.085,11.236,3120804,0
2011-02-04,11.068,11.245,11.05,11.245,3619409,0
2011-02-07,11.165,11.349,11.165,11.28,7014793,0
2011-02-08,11.129,11.209,11.05,11.191,3563619,0
2011-02-09,11.165,11.226,11.085,11.103,4580199,0
2011-02-10,11.05,11.181,10.963,11.156,5314239,0
2011-02-11,10.997,11.181,10.988,11.165,2452142,0
2011-02-14,11.094,11.139,11.033,11.085,2402270,0
2011-02-15,11.014,11.191,11.014,11.103,3159156,0
2011-02-16,10.944,11.181,10.936,11.147,7354838,0
2011-02-18,10.891,11.058,10.866,11.033,2762663,0
2011-02-22,10.786,10.9,10.725,10.742,3222290,0
2011-02-23,10.75,10.811,10.653,10.742,4120900,0
2011-02-24,10.988,11.033,10.76,10.848,3880142,0
2011-02-25,10.909,10.963,10.856,10.954,2036328,0
2011-02-28,11.29,11.399,11.237,11.317,6391193,0
2011-03-01,11.315,11.332,11.05,11.058,3011753,0
2011-03-02,10.963,11.058,10.883,10.997,5835800,0
2011-03-03,11.376,11.508,11.306,11.342,13595362,0
2011-03-04,11.5,11.508,11.306,11.412,6433450,0
2011-03-07,11.464,11.508,11.236,11.323,3555144,0
2011-03-08,11.332,11.342,11.236,11.306,3328644,0
2011-03-09,11.218,11.261,11.112,11.209,5457696,0
2011-03-10,11.033,11.033,10.839,10.883,4598741,0
2011-03-11,10.794,10.883,10.733,10.776,6061098,0
2011-03-14,10.689,10.725,10.557,10.671,4929474,0
2011-03-15,10.054,10.38,10.019,10.31,11857227,0
2011-03-16,10.397,10.636,10.09,10.239,23791553,0
2011-03-17,10.428,10.527,10.357,10.374,12175010,0
2011-03-18,10.698,10.769,10.618,10.706,7937930,0
2011-03-21,10.75,10.76,10.627,10.689,7244694,0
2011-03-22,10.811,10.856,10.645,10.706,11370695,0
2011-03-23,10.794,10.9,10.769,10.873,4621314,0
2011-03-24,10.988,11.076,10.954,11.076,4793729,0
2011-03-25,11.011,11.102,10.984,11.066,6584572,0
2011-03-28,11.076,11.261,11.058,11.226,9720282,0
2011-03-29,11.174,11.385,11.147,11.306,18871075,0
2011-03-30,11.287,11.315,11.209,11.236,10677050,0
2011-03-31,11.399,11.48,11.336,11.336,10327261,0
2011-04-01,11.327,11.408,11.237,11.309,6424040,0
2011-04-04,11.342,11.349,11.245,11.323,2126731,0
2011-04-05,11.281,11.435,11.272,11.399,4541359,0
2011-04-06,11.42,11.534,11.385,11.49,5903948,0
2011-04-07,11.559,11.687,11.542,11.605,8563480,0
2011-04-08,11.757,11.803,11.677,11.776,5164387,0
2011-04-11,11.737,11.79,11.579,11.632,6640553,0
2011-04-12,11.399,11.425,11.155,11.309,17248619,0
2011-04-13,11.376,11.376,11.201,11.323,8154011,0
2011-04-14,11.174,11.237,11.128,11.174,6614781,0
2011-04-15,11.138,11.182,11.102,11.128,4894474,0
2011-04-18,11.031,11.04,10.833,10.94,4011837,0
2011-04-19,10.968,11.004,10.841,10.949,4121968,0
2011-04-20,11.336,11.416,11.317,11.389,5764110,0
2011-04-21,11.444,11.695,11.435,11.596,4258800,0
2011-04-25,11.551,11.776,11.516,11.73,4891195,0
2011-04-26,11.748,11.936,11.73,11.803,5574168,0
2011-04-27,13.086,13.429,13.078,13.374,30951452,0
2011-04-28,13.5,13.779,13.464,13.697,17597077,0
2011-04-29,13.734,13.779,13.59,13.653,7385028,0
2011-05-02,13.661,13.832,13.582,13.724,7041794,0
2011-05-03,13.51,13.582,13.383,13.454,6702300,0
2011-05-04,13.653,13.689,13.383,13.526,6644167,0
2011-05-05,13.374,13.491,13.221,13.276,4794308,0
2011-05-06,13.59,13.653,13.257,13.348,7777363,0
2011-05-09,13.59,13.625,13.393,13.608,6973386,0
2011-05-10,13.724,13.869,13.661,13.814,5551683,0
2011-05-11,13.68,13.788,13.608,13.653,9934733,0
2011-05-12,13.41,13.734,13.284,13.671,13237530,0
2011-05-13,13.5,13.553,13.248,13.364,7836918,0
2011-05-16,13.464,13.742,13.429,13.5,8054279,0
2011-05-17,13.312,13.329,13.122,13.266,8723483,0
2011-05-18,13.284,13.526,13.266,13.446,5286745,0
2011-05-19,13.446,13.582,13.393,13.536,3309430,0
2011-05-20,13.618,13.625,13.419,13.518,8486128,0
2011-05-23,12.96,13.078,12.898,13.015,7207702,0
2011-05-24,13.015,13.07,12.853,12.88,7778599,0
2011-05-25,12.88,13.142,12.872,13.078,4612249,0
2011-05-26,13.132,13.195,13.024,13.142,3323927,0
2011-05-27,13.096,13.231,13.096,13.149,3825370,0
2011-05-31,13.446,13.474,13.231,13.329,4658376,0
2011-06-01,13.608,13.643,13.159,13.167,5114882,0
2011-06-02,13.221,13.454,13.204,13.393,4854305,0
2011-06-03,13.303,13.474,13.284,13.329,3440502,0
2011-06-06,13.276,13.293,13.096,13.114,2564182,0
2011-06-07,13.303,13.348,13.142,13.149,6681457,0
2011-06-08,12.978,13.024,12.692,12.738,5226873,0
2011-06-09,12.853,13.024,12.836,12.898,4867416,0
2011-06-10,12.764,12.8,12.396,12.412,7989023,0
2011-06-13,12.432,12.549,12.279,12.341,5746830,0
2011-06-14,12.629,12.728,12.61,12.629,3764579,0
2011-06-15,12.494,12.557,12.17,12.252,5375811,0
2011-06-16,12.099,12.252,12.008,12.144,9794545,0
2011-06-17,12.404,12.412,12.197,12.233,4350167,0
2011-06-20,12.17,12.233,12.099,12.162,5762968,0
2011-06-21,12.288,12.539,12.261,12.494,3676126,0
2011-06-22,12.361,12.502,12.288,12.305,3739263,0
2011-06-23,11.838,12.17,11.785,12.153,8610536,0
2011-06-24,12.144,12.144,11.812,11.82,3970206,0
2011-06-27,12.099,12.412,12.073,12.361,5001239,0
2011-06-28,12.477,12.477,12.323,12.387,2582630,0
2011-06-29,12.656,12.772,12.467,12.728,5094566,0
2011-06-30,12.862,13.06,12.853,12.917,5931405,0
2011-07-01,12.836,12.97,12.764,12.917,7513281,0
2011-07-05,12.953,13.06,12.908,12.953,4092433,0
2011-07-06,12.953,12.988,12.79,12.817,5573546,0
2011-07-07,13.142,13.312,13.114,13.293,6223331,0
2011-07-08,12.96,12.978,12.692,12.764,5541649,0
2011-07-11,12.494,12.521,12.296,12.332,7316083,0
2011-07-12,12.233,12.323,12.125,12.134,4465951,0
2011-07-13,12.233,12.557,12.233,12.396,5503165,0
2011-07-14,12.484,12.601,12.206,12.279,5561000,0
2011-07-15,12.412,12.484,12.341,12.432,6441694,0
2011-07-18,12.314,12.404,12.018,12.206,5805873,0
2011-07-19,12.494,12.853,12.484,12.808,8409034,0
2011-07-20,12.738,12.908,12.682,12.745,5138582,0
2011-07-21,11.704,11.856,11.596,11.658,17091736,0
2011-07-22,11.812,11.885,11.668,11.838,7599680,0
2011-07-25,11.704,11.856,11.695,11.757,4131180,0
2011-07-26,11.757,11.838,11.649,11.73,3864455,0
2011-07-27,11.568,11.578,11.353,11.363,3775835,0
2011-07-28,11.353,11.425,11.272,11.29,4952813,0
2011-07-29,11.174,11.363,11.066,11.227,6077372,0
2011-08-01,11.435,11.451,10.904,11.031,8235830,0
2011-08-02,10.975,11.182,10.805,10.823,7233823,0
2011-08-03,10.796,10.805,10.499,10.59,21482923,0
2011-08-04,10.168,10.222,9.89,9.917,14986236,0
2011-08-05,10.527,10.564,10.069,10.302,21802052,0
2011-08-08,9.881,10.042,9.3768,9.4138,10951125,0
2011-08-09,9.862,9.997,9.3595,9.988,20828876,0
2011-08-10,9.862,9.881,9.539,9.557,12502834,0
2011-08-11,9.719,10.168,9.655,10.059,18151311,0
2011-08-12,10.239,10.285,9.979,10.14,18232421,0
2011-08-15,10.267,10.302,10.024,10.159,21638023,0
2011-08-16,9.942,10.014,9.548,9.71,22246616,0
2011-08-17,9.942,10.105,9.782,9.871,10866039,0
2011-08-18,9.4851,9.495,9.0981,9.1884,10374868,0
2011-08-19,9.0718,9.4574,9.0539,9.0812,10023568,0
2011-08-22,9.4574,9.4663,9.1075,9.1345,8506195,0
2011-08-23,9.3595,9.603,9.2518,9.593,14410166,0
2011-08-24,9.753,9.881,9.584,9.835,11688925,0
2011-08-25,9.753,9.825,9.4049,9.4494,8186231,0
2011-08-26,9.4494,9.746,9.2874,9.674,8186069,0
2011-08-29,9.898,10.024,9.854,10.014,6683000,0
2011-08-30,9.818,9.942,9.701,9.881,5903306,0
2011-08-31,10.069,10.204,9.971,10.059,7607760,0
2011-09-01,10.204,10.338,10.007,10.033,6399920,0
2011-09-02,9.988,10.069,9.782,9.845,5244903,0
2011-09-06,9.3691,9.548,9.3412,9.531,5084320,0
2011-09-07,9.692,9.952,9.683,9.934,4424275,0
2011-09-08,9.825,9.971,9.736,9.763,5256986,0
2011-09-09,9.557,9.584,9.2518,9.3412,6822009,0
2011-09-12,8.8473,9.0002,8.7036,8.9645,8534817,0
2011-09-13,8.9645,9.198,8.9374,9.1528,6729203,0
2011-09-14,9.0539,9.3595,8.9283,9.2066,8480958,0
2011-09-15,9.521,9.799,9.4138,9.736,11496221,0
2011-09-16,9.692,9.719,9.513,9.647,5074710,0
2011-09-19,9.2335,9.3768,9.1075,9.323,4719628,0
2011-09-20,9.3768,9.503,9.2604,9.3412,4706300,0
2011-09-21,9.3326,9.4207,9.0624,9.0624,4439066,0
2011-09-22,8.6677,8.6857,8.4071,8.542,6973510,0
2011-09-23,8.4071,8.6138,8.3803,8.5239,5383142,0
2011-09-26,8.6857,9.036,8.5868,9.0181,7806489,0
2011-09-27,9.27,9.548,9.2518,9.4574,10772843,0
2011-09-28,9.27,9.3595,8.955,9.0002,9587806,0
2011-09-29,9.0181,9.0897,8.7662,8.9374,6706158,0
2011-09-30,8.6587,8.7847,8.5778,8.5778,5530866,0
2011-10-03,8.4341,8.5689,8.0389,8.0568,10241053,0
2011-10-04,8.0927,8.3712,7.9311,8.3624,9396636,0
2011-10-05,8.5149,8.6048,8.3624,8.5868,10027540,0
2011-10-06,8.6319,9.297,8.5778,9.2604,16469998,0
2011-10-07,9.2249,9.2335,8.9459,8.9739,3867996,0
2011-10-10,9.3326,9.495,9.3143,9.4663,5036219,0
2011-10-11,9.3768,9.548,9.3595,9.4663,4667107,0
2011-10-12,9.539,9.629,9.3951,9.4049,4966302,0
2011-10-13,9.3499,9.3691,9.1884,9.2778,5441544,0
2011-10-14,9.773,9.79,9.566,9.692,7012366,0
2011-10-17,9.4405,9.4494,9.1884,9.198,4218456,0
2011-10-18,9.198,9.4138,9.0897,9.3412,6335794,0
2011-10-19,8.8657,8.955,8.6587,8.6946,8349078,0
2011-10-20,9.3412,9.3691,8.9283,9.0812,27640041,0
2011-10-21,9.0455,9.1432,8.9459,9.0539,9819639,0
2011-10-24,9.0096,9.1711,9.0002,9.1345,3715458,0
2011-10-25,9.1624,9.1624,8.9459,8.9739,4595895,0
2011-10-26,9.2249,9.2518,8.955,9.198,5672492,0
2011-10-27,9.862,10.105,9.809,10.042,10741707,0
2011-10-28,9.898,9.971,9.746,9.809,3239505,0
2011-10-31,9.719,9.728,9.3499,9.3499,8557006,0
2011-11-01,8.8298,9.198,8.7847,9.0718,9799068,0
2011-11-02,9.3057,9.4851,9.2422,9.4049,7305903,0
2011-11-03,9.548,9.773,9.4138,9.736,7559863,0
2011-11-04,9.4049,9.593,9.3412,9.531,4513906,0
2011-11-07,9.531,9.719,9.513,9.701,4261374,0
2011-11-08,9.629,9.773,9.539,9.719,4438765,0
2011-11-09,9.1432,9.2066,8.9645,9.0002,6275171,0
2011-11-10,9.036,9.0455,8.7847,8.9374,6257025,0
2011-11-11,9.1264,9.3326,9.0812,9.2249,4771992,0
2011-11-14,9.2162,9.2604,9.0266,9.1345,3044262,0
2011-11-15,9.0897,9.2422,9.0812,9.1797,3944932,0
2011-11-16,9.0812,9.1624,8.9739,8.9814,3897739,0
2011-11-17,9.1624,9.27,9.0002,9.0718,4900390,0
2011-11-18,9.0897,9.0981,8.8925,8.9016,3370427,0
2011-11-21,8.7754,8.7847,8.6138,8.7127,4369095,0
2011-11-22,8.6587,8.8381,8.6587,8.7127,4712854,0
2011-11-23,8.6677,8.6946,8.497,8.542,5443067,0
2011-11-25,8.3982,8.5061,8.2276,8.2365,3464169,0
2011-11-28,8.6766,8.8022,8.6228,8.7216,4369244,0
2011-11-29,8.7754,8.9191,8.7488,8.8298,3819371,0
2011-11-30,9.4138,9.629,9.3595,9.548,10690576,0
2011-12-01,9.4405,9.4663,9.3057,9.3768,2601361,0
2011-12-02,9.3854,9.4138,9.1528,9.1711,4400903,0
2011-12-05,9.4138,9.4405,9.2604,9.323,3320225,0
2011-12-06,9.2778,9.3768,9.2518,9.3326,2497215,0
2011-12-07,9.2604,9.4494,9.2066,9.3951,2858848,0
2011-12-08,9.2778,9.297,9.0718,9.0897,3219834,0
2011-12-09,8.9099,9.0266,8.8925,8.9814,3560819,0
2011-12-12,8.8207,8.8381,8.6319,8.7216,3851053,0
2011-12-13,8.8565,8.8925,8.4791,8.533,4266937,0
2011-12-14,8.5957,8.6228,8.4612,8.533,4308792,0
2011-12-15,8.6766,8.7395,8.6048,8.6408,3532017,0
2011-12-16,8.4701,8.5149,8.3264,8.4161,5095754,0
2011-12-19,8.5868,8.6048,8.3892,8.3982,3443704,0
2011-12-20,8.7305,8.9459,8.7127,8.8473,7152794,0
2011-12-21,8.8657,8.874,8.6857,8.794,3670318,0
2011-12-22,8.7488,8.8832,8.7395,8.8657,2593383,0
2011-12-23,8.9016,8.9645,8.8925,8.955,1245518,0
2011-12-27,8.9016,9.0096,8.8925,8.9908,1938559,0
2011-12-28,8.9099,8.955,8.8381,8.8925,5313610,0
2011-12-29,8.9016,9.0266,8.8925,9.0181,4038114,0
2011-12-30,9.0539,9.1797,9.0455,9.0981,2505462,0
2012-01-03,9.3595,9.4574,9.2874,9.3326,7341372,0
2012-01-04,9.0002,9.0096,8.8832,8.955,7572709,0
2012-01-05,8.7571,8.8207,8.7216,8.7488,4333080,0
2012-01-06,8.7305,8.7571,8.5957,8.6319,5010895,0
2012-01-09,8.6677,8.7847,8.6228,8.7305,6778726,0
2012-01-10,8.8381,8.8565,8.7662,8.7847,2648399,0
2012-01-11,8.7305,8.8657,8.7127,8.8381,2586480,0
2012-01-12,8.8565,8.8657,8.7395,8.8115,3006282,0
2012-01-13,8.6408,8.6498,8.533,8.5778,3144235,0
2012-01-17,8.497,8.6498,8.4791,8.5689,3818445,0
2012-01-18,8.6766,8.874,8.6677,8.8473,5267688,0
2012-01-19,8.9739,9.2162,8.955,9.1432,6706068,0
2012-01-20,9.0897,9.1797,9.0897,9.1797,5595942,0
2012-01-23,9.0455,9.1884,9.0266,9.1075,4849659,0
2012-01-24,8.9459,9.198,8.9016,9.1884,6926872,0
2012-01-25,7.8144,7.8593,7.7065,7.7695,16885470,0
2012-01-26,7.985,8.1108,7.9761,8.0389,9545287,0
2012-01-27,8.0749,8.1198,8.021,8.0658,8453995,0
2012-01-30,8.048,8.2365,8.03,8.2006,5299671,0
2012-01-31,8.2996,8.3533,8.2365,8.3264,4879035,0
2012-02-01,8.4251,8.5868,8.3982,8.4612,8224080,0
2012-02-02,8.2905,8.3084,8.2096,8.2186,5441449,0
2012-02-03,8.4701,8.5689,8.4522,8.542,7356387,0
2012-02-06,8.3803,8.4612,8.3803,8.4161,2948205,0
2012-02-07,8.542,8.6587,8.497,8.6319,7898954,0
2012-02-08,8.5061,8.6408,8.4251,8.5149,22235233,0
2012-02-09,8.4791,8.542,8.3982,8.5239,6150412,0
2012-02-10,8.5239,8.6408,8.4881,8.6048,16140993,0
2012-02-13,8.6857,8.7571,8.5957,8.7036,5013713,0
2012-02-14,8.6498,8.6677,8.5239,8.6048,2641939,0
2012-02-15,8.5149,8.6048,8.4881,8.5061,6313074,0
2012-02-16,8.4791,8.7662,8.4701,8.7488,5348887,0
2012-02-17,8.8473,8.955,8.8115,8.9283,4462897,0
2012-02-21,8.9645,9.0539,8.9099,8.9459,3989062,0
2012-02-22,8.7305,8.7571,8.6228,8.6946,3387208,0
2012-02-23,8.9739,9.0718,8.8925,9.0455,5596896,0
2012-02-24,9.2162,9.3326,9.1797,9.2249,5375418,0
2012-02-27,8.9814,9.0897,8.9283,9.0181,4655203,0
2012-02-28,9.0718,9.117,8.9814,9.0897,5327182,0
2012-02-29,9.1884,9.2249,8.9374,8.9645,5892143,0
2012-03-01,8.8925,8.9459,8.8115,8.8381,6977051,0
2012-03-02,8.8473,8.8925,8.7754,8.8381,4558440,0
2012-03-05,8.8207,8.8381,8.7216,8.7216,3171419,0
2012-03-06,8.4161,8.4612,8.2186,8.2816,7588820,0
2012-03-07,8.3982,8.5868,8.3533,8.533,6148740,0
2012-03-08,8.5868,8.7571,8.5689,8.6766,3766003,0
2012-03-09,8.7754,8.8657,8.6946,8.7754,5493538,0
2012-03-12,8.8298,8.9099,8.7847,8.8925,5101984,0
2012-03-13,8.9908,9.1528,8.9739,9.0812,6372482,0
2012-03-14,9.0624,9.0718,8.8832,8.9099,2271394,0
2012-03-15,8.8565,8.9908,8.8207,8.955,4355464,0
2012-03-16,9.0539,9.0897,8.9645,8.9908,8616215,0
2012-03-19,9.0266,9.1797,9.0002,9.117,3850520,0
2012-03-20,9.0624,9.0981,9.0002,9.0455,4478228,0
2012-03-21,9.0266,9.036,8.9016,8.9191,3147779,0
2012-03-22,8.8832,8.9739,8.8657,8.8925,4431358,0
2012-03-23,8.8298,9.036,8.7754,8.9739,5630409,0
2012-03-26,9.117,9.2066,9.0266,9.2066,3756634,0
2012-03-27,9.323,9.3499,9.2066,9.2162,3537879,0
2012-03-28,9.3691,9.3951,9.2066,9.2249,3492190,0
2012-03-29,9.1884,9.2162,9.0002,9.1264,3981054,0
2012-03-30,9.27,9.323,9.2066,9.2604,3192855,0
2012-04-02,9.1884,9.3854,9.1797,9.297,6660697,0
2012-04-03,9.3691,9.521,9.2518,9.3143,8717146,0
2012-04-04,8.9645,9.0181,8.8925,8.9645,7229374,0
2012-04-05,8.8473,8.8565,8.6677,8.7216,4958004,0
2012-04-09,8.5599,8.7127,8.5508,8.6946,2856302,0
2012-04-10,8.7216,8.7488,8.533,8.5957,5714022,0
2012-04-11,8.7754,8.8207,8.7036,8.794,7906333,0
2012-04-12,8.7216,8.8381,8.7216,8.7847,5453065,0
2012-04-13,8.6946,8.7036,8.4161,8.4431,12184664,0
2012-04-16,8.497,8.542,8.4071,8.497,5571410,0
2012-04-17,8.5599,8.6677,8.533,8.5778,4014924,0
2012-04-18,8.5778,8.6946,8.5778,8.6587,4234828,0
2012-04-19,8.6138,8.7216,8.5239,8.5957,2530390,0
2012-04-20,8.5957,8.6408,8.5508,8.5868,7989252,0
2012-04-23,8.3354,8.3442,8.0749,8.2996,8959849,0
2012-04-24,8.3712,8.5061,8.3174,8.4881,6951310,0
2012-04-25,8.4251,8.5957,8.3354,8.5689,9404204,0
2012-04-26,8.5868,8.7847,8.5689,8.7127,7326227,0
2012-04-27,8.7847,8.9814,8.7571,8.9459,6724849,0
2012-04-30,8.9459,9.0897,8.9016,8.9785,8299512,0
2012-05-01,8.9908,9.0812,8.8925,8.9283,4076999,0
2012-05-02,8.6677,8.7754,8.6048,8.7395,3709848,0
2012-05-03,8.7127,8.7395,8.5868,8.6138,3240669,0
2012-05-04,8.3084,8.5599,8.2276,8.2816,23929095,0
2012-05-07,8.1826,8.2905,8.1737,8.2454,10788047,0
2012-05-08,8.2365,8.2545,8.1108,8.2276,3835587,0
2012-05-09,8.1017,8.1646,8.0389,8.0838,5819448,0
2012-05-10,8.1737,8.2186,8.1017,8.1288,8415168,0
2012-05-11,8.1288,8.2096,8.1198,8.1378,4850847,0
2012-05-14,7.8593,7.8862,7.7695,7.8234,4802764,0
2012-05-15,7.8323,7.8323,7.5718,7.6077,11638149,0
2012-05-16,7.6169,7.7156,7.4462,7.4911,5545070,0
2012-05-17,7.4641,7.5539,7.3922,7.4641,4317284,0
2012-05-18,7.6796,7.6796,7.4731,7.509,3371763,0
2012-05-21,7.6258,7.8055,7.6077,7.7785,6578253,0
2012-05-22,7.7695,7.8684,7.6796,7.7335,3591328,0
2012-05-23,7.7156,7.7425,7.536,7.7156,3035290,0
2012-05-24,7.7514,7.8234,7.6887,7.7425,2771066,0
2012-05-25,7.6618,7.7695,7.6438,7.7065,2861650,0
2012-05-29,7.985,8.1468,7.9493,8.021,6022180,0
2012-05-30,7.7965,7.7965,7.6887,7.7425,2777038,0
2012-05-31,7.6169,7.6841,7.5629,7.6169,3603459,0
2012-06-01,7.5539,7.5898,7.4191,7.4462,3883989,0
2012-06-04,7.527,7.5539,7.428,7.4911,3069605,0
2012-06-05,7.4911,7.5987,7.482,7.5808,3230854,0
2012-06-06,7.6258,7.7965,7.5629,7.7785,3070943,0
2012-06-07,7.8952,7.9221,7.6527,7.6706,2991447,0
2012-06-08,7.5808,7.7065,7.5449,7.6887,4131401,0
2012-06-11,7.9311,7.9311,7.6527,7.6706,4158794,0
2012-06-12,7.8503,8.03,7.8055,8.021,5419373,0
2012-06-13,8.021,8.0927,7.9221,7.9671,4035232,0
2012-06-14,7.9131,7.9311,7.8414,7.9042,2957923,0
2012-06-15,7.9671,8.048,7.9581,8.0389,2864790,0
2012-06-18,7.9941,8.0749,7.9581,8.03,2855016,0
2012-06-19,8.2276,8.3174,8.2006,8.2365,6236047,0
2012-06-20,8.2276,8.3624,8.1737,8.3264,2741415,0
2012-06-21,8.2724,8.2816,7.8862,7.8952,4005606,0
2012-06-22,7.9493,8.021,7.8684,8.003,3588866,0
2012-06-25,7.8773,7.8862,7.7695,7.8414,2618908,0
2012-06-26,7.7785,7.8323,7.6796,7.7514,3581842,0
2012-06-27,7.7604,7.7695,7.6977,7.7514,6011701,0
2012-06-28,7.6258,7.7604,7.5718,7.7425,2762814,0
2012-06-29,8.1017,8.2051,8.0838,8.2006,2982248,0
2012-07-02,8.1646,8.1737,8.0749,8.1646,1812229,0
2012-07-03,8.1917,8.3084,8.1917,8.2996,1311382,0
2012-07-05,8.0927,8.1378,8.0658,8.1017,2380397,0
2012-07-06,8.03,8.03,7.9311,7.9671,3550904,0
2012-07-09,8.021,8.0389,7.9311,7.9941,4959989,0
2012-07-10,8.003,8.021,7.8503,7.8862,5105078,0
2012-07-11,7.9941,8.0927,7.8773,7.8952,7880026,0
2012-07-12,7.7335,7.7425,7.5808,7.6706,4898347,0
2012-07-13,7.6618,7.7875,7.6213,7.6661,5290370,0
2012-07-16,7.5539,7.5718,7.4911,7.527,5444412,0
2012-07-17,7.518,7.5449,7.3922,7.4641,10172661,0
2012-07-18,7.6527,7.9761,7.6347,7.7695,17900114,0
2012-07-19,7.9761,8.0389,7.8593,7.9042,7637794,0
2012-07-20,7.9042,7.9311,7.7785,7.8234,3980018,0
2012-07-23,7.5629,7.7785,7.5,7.7425,5717936,0
2012-07-24,7.7156,7.7335,7.5898,7.6347,2335736,0
2012-07-25,7.7425,7.8414,7.7156,7.7875,3751332,0
2012-07-26,8.0658,8.1468,7.9761,8.03,5186286,0
2012-07-27,8.0658,8.3038,8.0658,8.2816,5290032,0
2012-07-30,8.1558,8.2724,8.1468,8.2006,3375675,0
2012-07-31,8.2276,8.3892,8.2276,8.3084,2675227,0
2012-08-01,8.4161,8.4881,8.3442,8.3712,4418965,0
2012-08-02,8.2905,8.4431,8.2096,8.3084,3239001,0
2012-08-03,8.4701,8.6048,8.4701,8.5689,3351766,0
2012-08-06,8.4341,8.533,8.4251,8.4791,2424071,0
2012-08-07,8.4522,8.6048,8.4522,8.542,2631030,0
2012-08-08,8.6319,8.6946,8.6048,8.6766,2646535,0
2012-08-09,8.5957,8.7127,8.5689,8.7036,3175290,0
2012-08-10,8.6857,8.794,8.6408,8.7754,3042990,0
2012-08-13,8.6228,8.7395,8.5734,8.6228,3947777,0
2012-08-14,8.5957,8.6273,8.5285,8.6138,3511722,0
2012-08-15,8.5599,8.7036,8.5508,8.6677,4843600,0
2012-08-16,8.6677,8.794,8.6587,8.794,2822355,0
2012-08-17,9.0096,9.0266,8.9459,9.0096,4025251,0
2012-08-20,8.9016,8.9739,8.8657,8.9283,1707188,0
2012-08-21,8.8381,8.9026,8.7847,8.8298,2430664,0
2012-08-22,8.5868,8.8022,8.5868,8.7754,3793658,0
2012-08-23,8.7488,8.8381,8.7127,8.8022,3838885,0
2012-08-24,8.5508,8.7662,8.533,8.6677,5816344,0
2012-08-27,8.7571,8.8657,8.7571,8.8022,2990429,0
2012-08-28,8.5868,8.6228,8.5061,8.5689,6661166,0
2012-08-29,8.5508,8.6408,8.533,8.6228,6822146,0
2012-08-30,8.4071,8.4161,8.2634,8.2724,7457950,0
2012-08-31,8.3982,8.4341,8.3084,8.3533,2384231,0
2012-09-04,8.1646,8.1917,8.0838,8.1422,2030701,0
2012-09-05,8.1017,8.1198,8.012,8.0389,1759148,0
2012-09-06,8.021,8.1826,8.003,8.1646,3404533,0
2012-09-07,8.2545,8.3084,8.1378,8.2905,2932686,0
2012-09-10,8.2096,8.2905,8.1288,8.1468,3052084,0
2012-09-11,8.2454,8.3803,8.2365,8.2816,2460437,0
2012-09-12,8.4791,8.5149,8.4251,8.4341,4922806,0
2012-09-13,8.3982,8.6048,8.3803,8.5778,4354318,0
2012-09-14,8.7216,8.7847,8.6228,8.6766,5551401,0
2012-09-17,8.6408,8.6766,8.5957,8.6766,2140601,0
2012-09-18,8.5778,8.6048,8.5465,8.5554,4886227,0
2012-09-19,8.5689,8.6946,8.5599,8.6228,2542344,0
2012-09-20,8.6228,8.6408,8.5778,8.6228,3050558,0
2012-09-21,8.6138,8.6228,8.5506,8.5868,8219479,0
2012-09-24,8.5061,8.5508,8.4522,8.4791,3422583,0
2012-09-25,8.4791,8.4881,8.2634,8.2724,4792926,0
2012-09-26,8.2724,8.2905,8.1468,8.2006,6814772,0
2012-09-27,8.2454,8.4251,8.2365,8.3712,5001126,0
2012-09-28,8.2545,8.2545,8.1468,8.1917,3816784,0
2012-10-01,8.1198,8.1917,8.048,8.1198,2970079,0
2012-10-02,8.2096,8.2186,8.0838,8.1108,2254402,0
2012-10-03,8.048,8.0749,7.9493,8.003,3896446,0
2012-10-04,8.1826,8.2006,8.1288,8.1737,3353393,0
2012-10-05,8.1826,8.2142,8.0838,8.1108,2207520,0
2012-10-08,8.0568,8.0749,8.003,8.03,1950357,0
2012-10-09,7.985,7.985,7.8234,7.8503,2965582,0
2012-10-10,7.7695,7.8055,7.6977,7.7695,6006930,0
2012-10-11,7.8055,7.8414,7.7335,7.7335,1913265,0
2012-10-12,7.8234,7.9131,7.8055,7.8593,3228392,0
2012-10-15,7.7965,7.8862,7.7604,7.8773,4597678,0
2012-10-16,7.9581,8.0927,7.9131,8.03,3504966,0
2012-10-17,8.048,8.1108,7.9941,8.0747,3224295,0
2012-10-18,8.1917,8.3264,8.1826,8.2365,4094378,0
2012-10-19,8.1826,8.2006,8.0658,8.1288,2845735,0
2012-10-22,8.1468,8.1558,8.0927,8.1468,2103587,0
2012-10-23,7.8593,8.0164,7.8323,7.9581,3827484,0
2012-10-24,7.9042,7.9221,7.8323,7.8503,3136284,0
2012-10-25,8.0389,8.1646,8.021,8.1468,4730950,0
2012-10-26,7.7514,7.8323,7.7156,7.7965,10092081,0
2012-10-31,7.9311,7.9941,7.8323,7.985,6904144,0
2012-11-01,7.8773,8.021,7.8773,7.9493,7070618,0
2012-11-02,8.0568,8.0658,7.9131,7.9493,2520094,0
2012-11-05,7.9581,8.03,7.9401,8.021,2475164,0
2012-11-06,7.8684,7.9493,7.8503,7.9401,4881061,0
2012-11-07,7.8862,8.1917,7.7785,8.1108,18681922,0
2012-11-08,7.9941,8.021,7.9131,7.9131,8633877,0
2012-11-09,7.8952,7.985,7.8593,7.8952,3225871,0
2012-11-12,7.8503,7.8952,7.7965,7.8503,2331471,0
2012-11-13,7.6796,7.8323,7.6706,7.7604,6676919,0
2012-11-14,7.8952,7.9042,7.6796,7.6977,4302519,0
2012-11-15,7.7425,7.7695,7.6706,7.6706,4647900,0
2012-11-16,7.6169,7.6347,7.4641,7.5987,4339542,0
2012-11-19,7.6977,7.8144,7.6977,7.7965,2365537,0
2012-11-20,7.7156,7.7695,7.6618,7.7156,2766870,0
2012-11-21,7.8593,7.9221,7.8234,7.8593,3212491,0
2012-11-23,8.0658,8.1108,8.048,8.0927,2130182,0
2012-11-26,8.1108,8.1646,8.0927,8.1468,2320162,0
2012-11-27,8.048,8.0972,7.985,7.985,1816819,0
2012-11-28,8.021,8.1737,7.985,8.1646,2033136,0
2012-11-29,8.2365,8.3264,8.2276,8.3084,4422962,0
2012-11-30,8.3442,8.4522,8.3174,8.4341,6012927,0
2012-12-03,8.533,8.5599,8.4431,8.4612,6304803,0
2012-12-04,8.5599,8.6048,8.5061,8.5508,3734583,0
2012-12-05,8.5599,8.6319,8.5508,8.5599,2696632,0
2012-12-06,8.5957,8.6408,8.542,8.6408,3242249,0
2012-12-07,8.6857,8.7488,8.6408,8.7036,3457623,0
2012-12-10,8.8207,8.8759,8.7847,8.794,2820176,0
2012-12-11,8.8473,8.875,8.7662,8.8115,2155591,0
2012-12-12,8.7305,8.7488,8.6408,8.6587,3088116,0
2012-12-13,8.7847,8.8381,8.6857,8.7127,4397932,0
2012-12-14,8.7754,8.9016,8.7662,8.8381,5161173,0
2012-12-17,8.8207,8.9016,8.8115,8.8473,2190075,0
2012-12-18,8.955,9.0624,8.9374,9.0539,3631679,0
2012-12-19,9.1345,9.1711,9.0455,9.0539,4195534,0
2012-12-20,8.9459,9.0981,8.9459,9.0455,4291552,0
2012-12-21,8.9099,9.0718,8.8925,9.036,4705780,0
2012-12-24,9.0624,9.0718,8.9374,9.0181,1160049,0
2012-12-26,9.0266,9.0812,8.955,8.9814,1122146,0
2012-12-27,9.0266,9.0539,8.9191,8.9908,1765955,0
2012-12-28,8.9374,9.0266,8.9191,8.9459,2211033,0
2012-12-31,8.8925,9.117,8.8925,9.0718,3303177,0
2013-01-02,9.27,9.3057,9.1999,9.3057,3103392,0
2013-01-03,9.2066,9.3412,9.198,9.2518,2740354,0
2013-01-04,9.3057,9.3768,9.2778,9.3595,2318473,0
2013-01-07,9.3595,9.4574,9.3326,9.4207,3845229,0
2013-01-08,9.0718,9.0812,8.874,8.9814,7851805,0
2013-01-09,8.8832,8.9459,8.7847,8.8657,7421555,0
2013-01-10,9.2778,9.297,9.1711,9.2335,3580030,0
2013-01-11,9.2335,9.3143,9.2249,9.2518,2577581,0
2013-01-14,9.3412,9.3595,9.2249,9.3057,4100316,0
2013-01-15,9.0539,9.1345,9.0181,9.1264,5609687,0
2013-01-16,9.1264,9.2422,9.1075,9.198,6580137,0
2013-01-17,9.2874,9.3057,9.2518,9.27,3525441,0
2013-01-18,9.2604,9.638,9.1528,9.4861,17498213,0
2013-01-22,9.2874,9.3595,9.2422,9.3595,11041301,0
2013-01-23,9.4574,9.539,9.4405,9.4574,7181209,0
2013-01-24,9.4494,9.603,9.4306,9.495,5008256,0
2013-01-25,9.647,9.692,9.566,9.629,9043561,0
2013-01-28,9.736,9.782,9.701,9.736,4556584,0
2013-01-29,9.79,9.86,9.782,9.818,7578242,0
2013-01-30,9.746,9.773,9.566,9.584,7693430,0
2013-01-31,10.581,10.616,10.366,10.418,22500061,0
2013-02-01,10.913,11.011,10.841,11.008,10172536,0
2013-02-04,11.004,11.076,10.887,10.959,12592212,0
2013-02-05,10.94,11.048,10.94,11.004,6499151,0
2013-02-06,10.913,11.021,10.887,11.004,5450648,0
2013-02-07,10.994,11.004,10.823,10.968,4746140,0
2013-02-08,10.761,10.94,10.751,10.868,6709306,0
2013-02-11,10.94,10.984,10.841,10.932,4621420,0
2013-02-12,11.004,11.083,10.975,11.057,3436013,0
2013-02-13,11.201,11.227,11.12,11.174,3685436,0
2013-02-14,11.04,11.219,11.021,11.219,6257000,0
2013-02-15,11.227,11.344,11.182,11.264,6548616,0
2013-02-19,11.219,11.309,11.182,11.272,4267092,0
2013-02-20,11.38,11.408,11.155,11.155,3154333,0
2013-02-21,10.984,11.111,10.94,11.048,5360574,0
2013-02-22,11.048,11.076,10.968,11.057,4047539,0
2013-02-25,11.201,11.21,10.833,10.859,3849540,0
2013-02-26,10.968,11.021,10.904,11.011,3652529,0
2013-02-27,10.968,11.191,10.959,11.147,3793229,0
2013-02-28,11.04,11.076,10.959,10.968,5967121,0
2013-03-01,10.895,11.083,10.841,11.031,4539676,0
2013-03-04,11.004,11.227,10.984,11.219,4396029,0
2013-03-05,11.578,11.614,11.416,11.506,8678825,0
2013-03-06,11.506,11.516,11.227,11.246,11454273,0
2013-03-07,11.668,11.748,11.605,11.632,4603488,0
2013-03-08,11.551,11.551,11.3,11.371,4976339,0
2013-03-11,11.516,11.587,11.46,11.506,4385438,0
2013-03-12,11.829,11.936,11.596,11.623,7836654,0
2013-03-13,11.677,11.73,11.578,11.704,5663293,0
2013-03-14,11.82,11.964,11.793,11.956,6371151,0
2013-03-15,12.073,12.09,11.901,11.927,4092878,0
2013-03-18,11.658,11.695,11.487,11.497,8801232,0
2013-03-19,11.47,11.601,11.425,11.444,9464598,0
2013-03-20,11.506,11.609,11.444,11.502,6437316,0
2013-03-21,11.344,11.408,11.317,11.344,3191021,0
2013-03-22,11.317,11.444,11.246,11.254,6527094,0
2013-03-25,11.317,11.348,11.182,11.272,5477633,0
2013-03-26,11.317,11.327,11.21,11.29,2878563,0
2013-03-27,11.21,11.29,11.147,11.264,3066830,0
2013-03-28,11.264,11.363,11.246,11.317,2148569,0
2013-04-01,11.317,11.317,11.155,11.227,2476317,0
2013-04-02,11.182,11.191,11.021,11.04,6152528,0
2013-04-03,11.147,11.182,10.954,10.975,3972561,0
2013-04-04,10.805,10.94,10.751,10.94,3818712,0
2013-04-05,10.652,10.904,10.635,10.877,4059488,0
2013-04-08,10.859,11.011,10.841,10.975,5654679,0
2013-04-09,11.021,11.182,11.004,11.174,5417274,0
2013-04-10,11.122,11.242,11.093,11.176,7369867,0
2013-04-11,11.176,11.278,11.158,11.213,3515835,0
2013-04-12,11.213,11.242,11.103,11.158,2293393,0
2013-04-15,11.112,11.14,10.929,10.929,3026152,0
2013-04-16,11.259,11.259,11.103,11.14,3599726,0
2013-04-17,11.066,11.066,10.799,10.89,3004984,0
2013-04-18,10.845,10.872,10.679,10.744,3267558,0
2013-04-19,10.817,10.864,10.771,10.812,2098470,0
2013-04-22,10.706,10.79,10.638,10.753,4097430,0
2013-04-23,10.634,10.744,10.578,10.624,7053984,0
2013-04-24,10.744,11.112,10.735,11.039,13654013,0
2013-04-25,11.195,11.213,11.103,11.112,5554519,0
2013-04-26,11.269,11.278,11.149,11.176,3953963,0
2013-04-29,11.287,11.333,11.269,11.278,2439772,0
2013-04-30,11.333,11.425,11.296,11.333,3258848,0
2013-05-01,11.324,11.42,11.259,11.369,5502067,0
2013-05-02,11.242,11.269,11.13,11.168,3526882,0
2013-05-03,11.306,11.388,11.163,11.222,3925501,0
2013-05-06,11.242,11.333,11.185,11.333,4818011,0
2013-05-07,11.518,11.545,11.379,11.452,3412819,0
2013-05-08,11.499,11.545,11.471,11.499,3121741,0
2013-05-09,11.471,11.553,11.425,11.461,2530692,0
2013-05-10,11.416,11.452,11.333,11.452,3140900,0
2013-05-13,11.435,11.452,11.379,11.408,1791429,0
2013-05-14,11.343,11.379,11.306,11.351,2443035,0
2013-05-15,11.369,11.535,11.369,11.527,3062498,0
2013-05-16,11.315,11.343,11.122,11.149,3204226,0
2013-05-17,10.974,11.057,10.929,11.03,2320743,0
2013-05-20,10.965,11.02,10.882,10.909,3933406,0
2013-05-21,10.919,11.13,10.817,11.002,4998157,0
2013-05-22,11.093,11.18,10.845,10.89,3416008,0
2013-05-23,10.726,10.872,10.689,10.771,3655757,0
2013-05-24,10.763,10.799,10.716,10.716,1723070,0
2013-05-28,11.13,11.158,10.909,10.956,3894805,0
2013-05-29,11.01,11.076,10.983,11.066,3150560,0
2013-05-30,11.158,11.195,11.03,11.039,4836980,0
2013-05-31,10.89,10.937,10.735,10.744,3442613,0
2013-06-03,10.929,10.965,10.845,10.965,5230258,0
2013-06-04,10.956,11.01,10.872,10.937,2862545,0
2013-06-05,10.808,10.827,10.679,10.744,2965534,0
2013-06-06,10.817,10.919,10.78,10.919,4435686,0
2013-06-07,10.817,10.909,10.771,10.872,2609505,0
2013-06-10,10.78,10.89,10.744,10.854,2857880,0
2013-06-11,10.706,10.827,10.679,10.753,2432134,0
2013-06-12,10.837,10.854,10.652,10.726,2047847,0
2013-06-13,10.67,10.974,10.587,10.956,2668077,0
2013-06-14,11.048,11.048,10.919,10.965,3989196,0
2013-06-17,11.084,11.14,10.983,11.02,1517355,0
2013-06-18,11.076,11.222,11.076,11.213,2058039,0
2013-06-19,11.14,11.185,10.937,10.956,2409261,0
2013-06-20,10.67,10.67,10.421,10.44,4856214,0
2013-06-21,10.467,10.467,10.201,10.293,2853066,0
2013-06-24,9.924,10.044,9.823,9.989,9056398,0
2013-06-25,10.21,10.274,10.054,10.256,4533480,0
2013-06-26,10.358,10.394,10.274,10.348,3040225,0
2013-06-27,10.487,10.614,10.477,10.56,3223857,0
2013-06-28,10.45,10.459,10.293,10.385,3709228,0
2013-07-01,10.523,10.56,10.412,10.44,1744647,0
2013-07-02,10.412,10.532,10.385,10.412,4165812,0
2013-07-03,10.412,10.587,10.403,10.523,1321547,0
2013-07-05,10.487,10.551,10.367,10.459,1458047,0
2013-07-08,10.614,10.643,10.541,10.569,1712126,0
2013-07-09,10.624,10.652,10.528,10.624,1470757,0
2013-07-10,10.735,10.799,10.689,10.771,2184536,0
2013-07-11,10.974,11.03,10.909,11.03,2784760,0
2013-07-12,11.076,11.158,11.039,11.112,2423641,0
2013-07-15,11.195,11.287,11.13,11.278,2627872,0
2013-07-16,11.315,11.343,11.232,11.287,3120242,0
2013-07-17,11.269,11.278,11.103,11.213,5448437,0
2013-07-18,10.753,10.78,10.477,10.679,11788032,0
2013-07-19,10.569,10.744,10.56,10.652,6239426,0
2013-07-22,10.597,10.726,10.587,10.706,2701433,0
2013-07-23,10.67,10.771,10.661,10.735,2938508,0
2013-07-24,10.79,10.817,10.679,10.753,3010708,0
2013-07-25,10.726,10.9,10.706,10.882,2208058,0
2013-07-26,10.909,10.929,10.854,10.872,2001974,0
2013-07-29,10.929,10.946,10.837,10.845,3593119,0
2013-07-30,10.956,10.965,10.837,10.9,1483499,0
2013-07-31,10.854,10.89,10.753,10.799,2332107,0
2013-08-01,10.919,10.946,10.808,10.937,2030564,0
2013-08-02,10.854,10.997,10.837,10.974,2567487,0
2013-08-05,10.946,10.992,10.89,10.974,1510084,0
2013-08-06,11.13,11.149,11.02,11.057,1936922,0
2013-08-07,11.066,11.176,11.039,11.158,2017070,0
2013-08-08,11.278,11.306,11.195,11.222,2551167,0
2013-08-09,11.278,11.306,11.222,11.222,1987504,0
2013-08-12,11.205,11.278,11.185,11.278,1735173,0
2013-08-13,11.195,11.278,11.158,11.227,2096789,0
2013-08-14,11.324,11.379,11.315,11.351,1708872,0
2013-08-15,11.185,11.185,11.093,11.13,3434330,0
2013-08-16,11.195,11.343,11.168,11.333,2498788,0
2013-08-19,11.205,11.259,11.149,11.176,1676131,0
2013-08-20,11.296,11.315,11.168,11.205,1450606,0
2013-08-21,11.076,11.093,10.864,10.909,2256033,0
2013-08-22,11.103,11.176,10.89,11.149,2236726,0
2013-08-23,11.112,11.185,11.076,11.168,1341810,0
2013-08-26,11.213,11.296,11.195,11.205,1498530,0
2013-08-27,11.176,11.205,11.084,11.093,1932101,0
2013-08-28,11.103,11.149,11.066,11.093,1222757,0
2013-08-29,10.983,11.02,10.946,10.992,1478754,0
2013-08-30,10.882,10.89,10.78,10.845,1946762,0
2013-09-03,11.379,11.674,11.379,11.408,9010216,0
2013-09-04,11.471,11.711,11.461,11.711,2925789,0
2013-09-05,11.582,11.619,11.527,11.545,1691139,0
2013-09-06,11.978,12.143,11.904,12.07,6861330,0
2013-09-09,12.07,12.356,12.07,12.318,4093667,0
2013-09-10,12.373,12.373,12.217,12.336,4095639,0
2013-09-11,12.521,12.595,12.493,12.567,4512044,0
2013-09-12,12.595,12.695,12.539,12.637,3126776,0
2013-09-13,12.558,12.585,12.466,12.585,3404173,0
2013-09-16,12.825,12.88,12.733,12.787,4179670,0
2013-09-17,12.714,12.81,12.704,12.797,2822501,0
2013-09-18,12.835,13.081,12.741,13.064,3061287,0
2013-09-19,13.009,13.091,12.944,13,7986115,0
2013-09-20,12.751,12.815,12.669,12.714,6615977,0
2013-09-23,12.778,12.797,12.622,12.704,2949088,0
2013-09-24,12.741,12.806,12.686,12.714,5617309,0
2013-09-25,12.595,12.632,12.558,12.567,5400176,0
2013-09-26,12.567,12.603,12.511,12.558,2982284,0
2013-09-27,12.567,12.585,12.447,12.447,5023985,0
2013-09-30,12.309,12.356,12.254,12.291,4814849,0
2013-10-01,12.438,12.585,12.429,12.521,4338140,0
2013-10-02,12.447,12.483,12.346,12.483,2281449,0
2013-10-03,12.612,12.622,12.383,12.419,3524192,0
2013-10-04,12.291,12.356,12.264,12.282,3978551,0
2013-10-07,12.124,12.272,12.106,12.226,2762654,0
2013-10-08,12.124,12.17,11.978,11.978,4212846,0
2013-10-09,11.94,11.987,11.83,11.904,4567709,0
2013-10-10,12.051,12.198,12.042,12.18,2940900,0
2013-10-11,12.051,12.153,12.014,12.106,5102082,0
2013-10-14,11.747,11.904,11.664,11.857,8382678,0
2013-10-15,11.886,11.94,11.812,11.894,7049013,0
2013-10-16,11.968,11.987,11.923,11.968,5121953,0
2013-10-17,12.079,12.097,11.978,12.005,7822305,0
2013-10-18,12.042,12.153,12.005,12.143,5722345,0
2013-10-21,12.133,12.18,12.106,12.153,2391390,0
2013-10-22,12.19,12.272,12.17,12.217,2536506,0
2013-10-23,12.162,12.17,11.996,12.024,5163601,0
2013-10-24,11.398,11.563,11.351,11.481,9216232,0
2013-10-25,11.379,11.398,11.269,11.343,4848819,0
2013-10-28,11.195,11.306,11.168,11.259,3731114,0
2013-10-29,11.408,11.416,11.222,11.306,2918089,0
2013-10-30,11.379,11.416,11.269,11.296,3066139,0
2013-10-31,10.937,11.112,10.882,11.034,7865090,0
2013-11-01,10.965,11.13,10.937,10.965,6302379,0
2013-11-04,10.919,11.057,10.909,11.039,4041008,0
2013-11-05,10.992,11.01,10.9,10.909,2507703,0
2013-11-06,11.324,11.379,11.278,11.296,4423896,0
2013-11-07,11.259,11.278,11.093,11.103,3519957,0
2013-11-08,11.076,11.158,11.03,11.122,2018712,0
2013-11-11,11.158,11.195,11.112,11.185,1930379,0
2013-11-12,11.259,11.343,11.242,11.324,4060011,0
2013-11-13,11.205,11.379,11.195,11.343,3368958,0
2013-11-14,11.296,11.324,11.232,11.306,3534294,0
2013-11-15,11.535,11.553,11.444,11.535,6548077,0
2013-11-18,11.627,11.637,11.471,11.499,2968055,0
2013-11-19,11.481,11.535,11.351,11.388,5456551,0
2013-11-20,11.518,11.535,11.361,11.398,2272450,0
2013-11-21,11.306,11.351,11.249,11.343,2010240,0
2013-11-22,11.408,11.572,11.408,11.471,2286462,0
2013-11-25,11.425,11.489,11.388,11.425,1661568,0
2013-11-26,11.425,11.461,11.361,11.416,2058032,0
2013-11-27,11.481,11.518,11.408,11.416,2238018,0
2013-11-29,11.553,11.596,11.489,11.518,1472683,0
2013-12-02,11.461,11.461,11.369,11.388,2634047,0
2013-12-03,11.361,11.361,11.259,11.306,3353550,0
2013-12-04,11.176,11.351,11.158,11.351,2435477,0
2013-12-05,11.315,11.351,11.249,11.259,1232818,0
2013-12-06,11.205,11.296,11.14,11.259,3482699,0
2013-12-09,11.306,11.306,11.185,11.195,3569595,0
2013-12-10,11.039,11.084,10.974,10.992,2521515,0
2013-12-11,10.965,11.149,10.872,10.956,8290567,0
2013-12-12,10.817,10.89,10.689,10.763,6471608,0
2013-12-13,10.763,10.89,10.726,10.864,3265785,0
2013-12-16,10.808,10.837,10.744,10.808,4390766,0
2013-12-17,10.726,10.799,10.67,10.763,5242264,0
2013-12-18,10.808,10.872,10.689,10.827,4999585,0
2013-12-19,10.763,10.837,10.716,10.799,3078956,0
2013-12-20,10.827,10.909,10.817,10.882,3324548,0
2013-12-23,10.89,10.983,10.864,10.983,1658961,0
2013-12-24,10.974,11.222,10.965,11.158,2205728,0
2013-12-26,11.185,11.213,11.048,11.084,1810160,0
2013-12-27,11.242,11.249,11.149,11.205,4414120,0
2013-12-30,11.278,11.296,11.14,11.14,4398695,0
2013-12-31,11.149,11.278,11.149,11.269,3087764,0
2014-01-02,11.112,11.13,10.9,10.937,5059532,0
2014-01-03,10.974,11.01,10.872,10.919,3204472,0
2014-01-06,10.946,10.992,10.864,10.9,2340663,0
2014-01-07,10.882,10.919,10.827,10.9,2770691,0
2014-01-08,11.02,11.039,10.956,10.992,3651820,0
2014-01-09,11.01,11.01,10.89,10.983,2808058,0
2014-01-10,11.213,11.259,11.158,11.176,8030314,0
2014-01-13,11.122,11.158,10.919,10.929,8955107,0
2014-01-14,11.048,11.084,10.992,11.01,10870414,0
2014-01-15,11.084,11.269,11.076,11.232,9203414,0
2014-01-16,11.066,11.112,11.039,11.084,2931920,0
2014-01-17,11.149,11.168,11.093,11.103,3382224,0
2014-01-21,11.01,11.076,10.919,11.039,3963705,0
2014-01-22,11.122,11.14,11.039,11.084,1681228,0
2014-01-23,10.919,10.937,10.79,10.89,5707029,0
2014-01-24,10.763,10.808,10.605,10.624,4352016,0
2014-01-27,10.974,11.02,10.845,10.965,9090665,0
2014-01-28,10.983,11.112,10.974,11.066,4878422,0
2014-01-29,10.956,11.057,10.929,11.002,5701381,0
2014-01-30,11.361,11.582,11.259,11.553,13426797,0
2014-01-31,11.287,11.444,11.213,11.315,10223208,0
2014-02-03,11.333,11.351,11.02,11.039,4449221,0
2014-02-04,11.185,11.232,11.079,11.213,4100097,0
2014-02-05,11.14,11.218,11.066,11.168,2299471,0
2014-02-06,11.388,11.508,11.369,11.43,4022467,0
2014-02-07,11.369,11.444,11.296,11.425,3336581,0
2014-02-10,11.452,11.489,11.369,11.471,1946132,0
2014-02-11,11.572,11.692,11.572,11.664,2268973,0
2014-02-12,11.508,11.582,11.481,11.545,3759674,0
2014-02-13,11.489,11.627,11.471,11.582,1958402,0
2014-02-14,11.609,11.674,11.563,11.674,2963360,0
2014-02-18,11.563,11.679,11.545,11.627,4493451,0
2014-02-19,11.591,11.674,11.545,11.563,4121773,0
2014-02-20,11.499,11.619,11.447,11.591,2705805,0
2014-02-21,11.627,11.728,11.614,11.627,3210319,0
2014-02-24,11.728,11.775,11.674,11.684,3785652,0
2014-02-25,11.721,11.835,11.664,11.701,5409719,0
2014-02-26,11.913,11.913,11.789,11.83,3492848,0
2014-02-27,11.785,11.803,11.721,11.785,2983107,0
2014-02-28,11.894,11.968,11.793,11.886,2824238,0
2014-03-03,11.664,11.701,11.527,11.545,3183820,0
2014-03-04,11.637,11.756,11.627,11.701,2798997,0
2014-03-05,11.923,12.042,11.904,11.968,4228473,0
2014-03-06,12.042,12.06,11.996,12.014,1981718,0
2014-03-07,11.987,12.014,11.886,11.978,4988417,0
2014-03-10,11.913,11.959,11.862,11.94,10240656,0
2014-03-11,11.968,12.009,11.848,11.848,2581456,0
2014-03-12,11.738,11.857,11.679,11.857,6897911,0
2014-03-13,11.94,11.996,11.646,11.684,6626848,0
2014-03-14,11.582,11.711,11.563,11.684,3159140,0
2014-03-17,11.803,11.877,11.785,11.803,2881896,0
2014-03-18,11.959,12.042,11.95,11.996,4196956,0
2014-03-19,11.95,11.968,11.775,11.848,2476448,0
2014-03-20,11.821,12.032,11.803,11.848,6059380,0
2014-03-21,12.051,12.17,11.964,12.024,7544658,0
2014-03-24,11.95,11.978,11.839,11.94,5723949,0
2014-03-25,11.978,12.133,11.926,12.116,4088144,0
2014-03-26,12.097,12.17,11.978,12.005,3771848,0
2014-03-27,12.032,12.143,12.014,12.093,3869466,0
2014-03-28,12.143,12.158,11.992,12.051,3145385,0
2014-03-31,12.18,12.309,12.162,12.272,3950736,0
2014-04-01,12.336,12.493,12.318,12.483,6010336,0
2014-04-02,12.291,12.438,12.272,12.419,9894760,0
2014-04-03,12.373,12.409,12.207,12.226,5420468,0
2014-04-04,12.291,12.299,12.097,12.143,3522668,0
2014-04-07,12.032,12.102,11.973,12.014,3678534,0
2014-04-08,12.198,12.272,12.162,12.264,2818418,0
2014-04-09,12.429,12.53,12.392,12.511,4587117,0
2014-04-10,12.364,12.397,12.162,12.162,2809312,0
2014-04-11,12.124,12.254,12.056,12.088,4753476,0
2014-04-14,11.875,12.096,11.875,11.997,14765252,0
2014-04-15,11.988,12.049,11.837,11.959,3872746,0
2014-04-16,12.073,12.138,12.044,12.12,2207500,0
2014-04-17,12.11,12.214,12.092,12.167,1790572,0
2014-04-21,12.196,12.212,12.077,12.167,2360136,0
2014-04-22,12.402,12.411,12.214,12.252,3583496,0
2014-04-23,11.507,11.629,11.479,11.573,7835620,0
2014-04-24,11.563,11.613,11.493,11.553,4250650,0
2014-04-25,11.517,11.535,11.285,11.347,8698965,0
2014-04-28,11.413,11.413,11.149,11.196,10866077,0
2014-04-29,11.338,11.384,11.29,11.356,4768897,0
2014-04-30,11.314,11.343,11.252,11.29,2600917,0
2014-05-01,11.31,11.535,11.31,11.365,6957943,0
2014-05-02,11.262,11.365,11.252,11.328,5989094,0
2014-05-05,11.215,11.356,11.186,11.338,5918246,0
2014-05-06,11.432,11.459,11.365,11.384,5948410,0
2014-05-07,11.441,11.507,11.37,11.45,4379635,0
2014-05-08,11.479,11.573,11.356,11.404,4299317,0
2014-05-09,11.394,11.404,11.31,11.384,3319940,0
2014-05-12,11.517,11.583,11.498,11.583,3713274,0
2014-05-13,11.687,11.7,11.583,11.62,5781768,0
2014-05-14,11.639,11.653,11.553,11.558,4457738,0
2014-05-15,11.781,11.799,11.639,11.705,10430834,0
2014-05-16,11.648,11.696,11.611,11.687,3086961,0
2014-05-19,11.611,11.667,11.592,11.629,3261636,0
2014-05-20,11.62,11.648,11.517,11.545,3430051,0
2014-05-21,11.667,11.723,11.629,11.696,2621879,0
2014-05-22,11.696,11.705,11.573,11.629,2635124,0
2014-05-23,11.553,11.569,11.488,11.545,3282918,0
2014-05-27,11.648,11.687,11.583,11.648,3314954,0
2014-05-28,11.62,11.629,11.563,11.568,1846648,0
2014-05-29,11.592,11.62,11.535,11.62,1374783,0
2014-05-30,11.761,11.79,11.715,11.733,4061294,0
2014-06-02,11.648,11.657,11.526,11.553,3868330,0
2014-06-03,11.583,11.677,11.545,11.62,5368875,0
2014-06-04,11.553,11.687,11.54,11.677,2426789,0
2014-06-05,11.563,11.639,11.507,11.639,4443426,0
2014-06-06,11.677,11.705,11.629,11.667,1752985,0
2014-06-09,11.648,11.705,11.62,11.687,1928865,0
2014-06-10,11.715,11.781,11.687,11.771,2465568,0
2014-06-11,11.657,11.705,11.601,11.677,2737677,0
2014-06-12,11.657,11.687,11.54,11.592,3322301,0
2014-06-13,11.507,11.573,11.459,11.507,2273983,0
2014-06-16,11.459,11.467,11.394,11.394,1780389,0
2014-06-17,11.31,11.469,11.3,11.45,3649686,0
2014-06-18,11.459,11.553,11.399,11.526,6980505,0
2014-06-19,11.629,11.662,11.558,11.648,12250365,0
2014-06-20,11.592,11.657,11.553,11.601,3422426,0
2014-06-23,11.723,11.771,11.715,11.771,10725024,0
2014-06-24,11.657,11.667,11.535,11.535,3702173,0
2014-06-25,11.413,11.45,11.375,11.441,6243698,0
2014-06-26,11.28,11.328,11.224,11.31,4142479,0
2014-06-27,11.28,11.356,11.276,11.347,7869499,0
2014-06-30,11.347,11.413,11.328,11.384,2718395,0
2014-07-01,11.365,11.464,11.347,11.404,6337776,0
2014-07-02,11.422,11.45,11.394,11.422,3906611,0
2014-07-03,11.338,11.441,11.318,11.432,2951208,0
2014-07-07,11.28,11.3,11.206,11.234,6299948,0
2014-07-08,11.158,11.158,11.032,11.045,2932318,0
2014-07-09,11.036,11.045,10.979,11.008,2151753,0
2014-07-10,10.904,11.008,10.885,10.993,2864545,0
2014-07-11,10.885,10.951,10.847,10.875,6664863,0
2014-07-14,11.111,11.121,11.045,11.055,2616507,0
2014-07-15,10.979,10.998,10.839,10.894,2201094,0
2014-07-16,10.961,10.998,10.889,10.941,3010490,0
2014-07-17,10.951,11.13,10.951,11.017,5274784,0
2014-07-18,11.885,12.007,11.851,11.979,16645180,0
2014-07-21,11.827,11.885,11.781,11.818,5435571,0
2014-07-22,11.979,12.007,11.926,11.94,3685026,0
2014-07-23,11.988,11.988,11.856,11.912,3760066,0
2014-07-24,12.007,12.054,11.988,12.016,3411921,0
2014-07-25,12.016,12.054,11.969,12.034,2094873,0
2014-07-28,12.016,12.034,11.931,12.016,2067869,0
2014-07-29,11.922,11.988,11.893,11.931,4058272,0
2014-07-30,11.875,11.959,11.846,11.94,3211043,0
2014-07-31,11.705,11.771,11.667,11.715,12849260,0
2014-08-01,11.705,11.743,11.629,11.687,5253968,0
2014-08-04,11.648,11.696,11.573,11.657,4719059,0
2014-08-05,11.639,11.648,11.545,11.583,5925655,0
2014-08-06,11.459,11.573,11.45,11.498,3442412,0
2014-08-07,11.583,11.592,11.404,11.432,2993769,0
2014-08-08,11.413,11.507,11.399,11.488,1969770,0
2014-08-11,11.573,11.687,11.526,11.657,1687974,0
2014-08-12,11.535,11.553,11.459,11.507,1475328,0
2014-08-13,11.611,11.611,11.517,11.563,1680718,0
2014-08-14,11.592,11.601,11.535,11.573,1333355,0
2014-08-15,11.648,11.648,11.553,11.629,2068035,0
2014-08-18,11.733,11.761,11.705,11.733,2209743,0
2014-08-19,11.79,11.837,11.761,11.809,2567741,0
2014-08-20,11.705,11.752,11.687,11.728,1593561,0
2014-08-21,11.827,11.931,11.818,11.893,1682283,0
2014-08-22,11.818,11.832,11.752,11.781,1371296,0
2014-08-25,11.809,11.875,11.79,11.818,801349,0
2014-08-26,11.885,11.893,11.837,11.837,1424425,0
2014-08-27,11.856,11.856,11.786,11.827,991736,0
2014-08-28,11.639,11.79,11.639,11.761,3137927,0
2014-08-29,11.837,11.846,11.761,11.771,1718360,0
2014-09-02,11.639,11.677,11.592,11.648,2998817,0
2014-09-03,11.837,11.856,11.752,11.771,1231823,0
2014-09-04,11.799,11.818,11.743,11.799,2774476,0
2014-09-05,11.781,11.856,11.761,11.827,1338900,0
2014-09-08,11.988,12.016,11.885,11.922,1770065,0
2014-09-09,11.856,11.903,11.799,11.827,1447725,0
2014-09-10,11.827,11.969,11.809,11.95,2551245,0
2014-09-11,12.007,12.082,11.988,12.016,1620841,0
2014-09-12,12.044,12.054,11.979,12.007,2101079,0
2014-09-15,12.073,12.073,11.988,11.997,5731946,0
2014-09-16,11.997,12.007,11.95,11.959,7556387,0
2014-09-17,11.997,12.016,11.893,11.922,6414460,0
2014-09-18,12.29,12.515,12.27,12.478,6729006,0
2014-09-19,12.45,12.473,12.327,12.336,3356429,0
2014-09-22,12.346,12.393,12.223,12.232,4363187,0
2014-09-23,12.196,12.204,12.044,12.054,3771553,0
2014-09-24,11.95,11.988,11.837,11.979,4315322,0
2014-09-25,11.893,11.912,11.781,11.781,2596598,0
2014-09-26,11.827,11.827,11.752,11.809,1722352,0
2014-09-29,11.715,11.799,11.667,11.752,2251227,0
2014-09-30,11.818,11.955,11.809,11.865,1722975,0
2014-10-01,11.846,11.846,11.723,11.752,2354425,0
2014-10-02,11.837,11.865,11.667,11.771,3318436,0
2014-10-03,11.648,11.781,11.629,11.752,2851631,0
2014-10-06,11.743,11.743,11.648,11.715,4247445,0
2014-10-07,11.441,11.479,11.262,11.262,9334163,0
2014-10-08,11.271,11.432,11.211,11.413,5073445,0
2014-10-09,11.196,11.244,11.045,11.121,10200802,0
2014-10-10,10.894,10.951,10.744,10.753,5532022,0
2014-10-13,10.894,10.951,10.772,10.772,3111396,0
2014-10-14,10.894,11.036,10.809,10.847,3633370,0
2014-10-15,10.781,10.875,10.669,10.847,3838502,0
2014-10-16,10.697,10.932,10.669,10.857,3987585,0
2014-10-17,10.829,10.913,10.791,10.857,7841423,0
2014-10-20,10.781,10.847,10.763,10.829,2811562,0
2014-10-21,10.8,10.961,10.765,10.941,4226773,0
2014-10-22,10.998,10.998,10.781,10.781,3461529,0
2014-10-23,11.177,11.186,10.965,11.13,7562007,0
2014-10-24,10.857,10.867,10.687,10.809,7360979,0
2014-10-27,10.611,10.8,10.556,10.8,4927027,0
2014-10-28,10.744,10.894,10.735,10.885,11879868,0
2014-10-29,10.894,10.979,10.847,10.885,3880771,0
2014-10-30,10.904,11.109,10.904,11.069,3760383,0
2014-10-31,11.149,11.196,11.055,11.158,4105738,0
2014-11-03,11.13,11.158,11.036,11.055,1953706,0
2014-11-04,11.008,11.055,10.974,11.036,2204812,0
2014-11-05,11.111,11.111,11.045,11.064,1529209,0
2014-11-06,11.318,11.347,11.215,11.244,2650108,0
2014-11-07,11.13,11.136,11.055,11.121,1021602,0
2014-11-10,10.933,10.998,10.904,10.951,3397385,0
2014-11-11,11.196,11.244,11.177,11.234,2450558,0
2014-11-12,11.111,11.158,11.064,11.13,1362451,0
2014-11-13,11.375,11.413,11.338,11.365,3378757,0
2014-11-14,11.338,11.422,11.314,11.347,2223725,0
2014-11-17,11.384,11.427,11.356,11.365,2001951,0
2014-11-18,11.592,11.667,11.563,11.639,4427764,0
2014-11-19,11.629,11.667,11.601,11.629,2392715,0
2014-11-20,11.687,11.733,11.629,11.696,5959795,0
2014-11-21,11.875,11.903,11.799,11.893,4311084,0
2014-11-24,11.771,11.885,11.771,11.885,3018144,0
2014-11-25,11.865,11.979,11.846,11.959,6094199,0
2014-11-26,11.885,11.95,11.809,11.931,2559628,0
2014-11-28,11.827,11.912,11.818,11.865,1789052,0
2014-12-01,11.997,12.002,11.912,11.959,4623239,0
2014-12-02,11.893,11.922,11.794,11.818,3629457,0
2014-12-03,11.875,11.931,11.856,11.903,2505603,0
2014-12-04,11.818,11.903,11.752,11.761,2395874,0
2014-12-05,11.705,11.743,11.687,11.715,2712631,0
2014-12-08,11.743,11.771,11.639,11.639,5394411,0
2014-12-09,11.583,11.677,11.517,11.667,3478397,0
2014-12-10,11.705,11.715,11.545,11.553,2678090,0
2014-12-11,11.553,11.62,11.488,11.507,2091363,0
2014-12-12,11.507,11.517,11.347,11.356,1439368,0
2014-12-15,11.262,11.271,11.082,11.111,5007046,0
2014-12-16,11.055,11.239,11.027,11.111,3530019,0
2014-12-17,11.224,11.295,11.158,11.234,3871070,0
2014-12-18,11.422,11.583,11.394,11.553,2822774,0
2014-12-19,11.404,11.526,11.384,11.459,3750690,0
2014-12-22,11.404,11.545,11.394,11.517,2613292,0
2014-12-23,11.535,11.583,11.507,11.526,2136100,0
2014-12-24,11.583,11.639,11.563,11.592,866119,0
2014-12-26,11.592,11.648,11.535,11.62,2104480,0
2014-12-29,11.488,11.583,11.479,11.553,2043737,0
2014-12-30,11.488,11.545,11.464,11.498,1484845,0
2014-12-31,11.535,11.535,11.31,11.404,3321604,0
2015-01-02,11.3,11.356,11.252,11.356,5725264,0
2015-01-05,11.234,11.271,11.177,11.234,6405645,0
2015-01-06,11.234,11.262,11.14,11.177,5460579,0
2015-01-07,11.102,11.196,11.074,11.153,9014539,0
2015-01-08,11.347,11.517,11.347,11.432,3272555,0
2015-01-09,11.498,11.526,11.375,11.45,2684103,0
2015-01-12,11.488,11.498,11.384,11.45,2545875,0
2015-01-13,11.441,11.507,11.196,11.3,4137132,0
2015-01-14,11.356,11.404,11.262,11.356,3298784,0
2015-01-15,11.252,11.328,11.224,11.271,3437410,0
2015-01-16,11.262,11.404,11.248,11.394,3871146,0
2015-01-20,11.583,11.657,11.488,11.629,2560995,0
2015-01-21,11.517,11.531,11.441,11.479,3905992,0
2015-01-22,11.432,11.553,11.413,11.553,5495355,0
2015-01-23,11.545,11.723,11.545,11.611,5214989,0
2015-01-26,11.545,11.723,11.517,11.705,4974272,0
2015-01-27,11.573,11.583,11.384,11.441,4111996,0
2015-01-28,11.3,11.483,11.271,11.29,6624183,0
2015-01-29,11.667,11.687,11.526,11.648,4788372,0
2015-01-30,11.583,11.611,11.432,11.432,4375574,0
2015-02-02,11.459,11.535,11.413,11.526,1791343,0
2015-02-03,11.715,11.865,11.715,11.865,4680089,0
2015-02-04,11.517,11.639,11.498,11.517,4656400,0
2015-02-05,11.507,11.629,11.459,11.62,3279921,0
2015-02-06,11.583,11.592,11.404,11.45,3688206,0
2015-02-09,11.338,11.45,11.318,11.404,4472052,0
2015-02-10,11.733,11.827,11.71,11.799,2758664,0
2015-02-11,11.875,11.885,11.733,11.809,1689996,0
2015-02-12,12.002,12.087,11.979,12.054,5503593,0
2015-02-13,12.063,12.073,11.997,12.034,2865064,0
2015-02-17,11.969,12.204,11.95,12.138,4592653,0
2015-02-18,12.11,12.214,12.026,12.186,1992559,0
2015-02-19,12.167,12.28,12.148,12.252,2705817,0
2015-02-20,12.054,12.298,12.026,12.27,2030803,0
2015-02-23,12.138,12.186,12.082,12.158,1656871,0
2015-02-24,12.167,12.28,12.148,12.262,1879093,0
2015-02-25,12.252,12.317,12.176,12.186,4003386,0
2015-02-26,12.148,12.232,12.11,12.148,1620216,0
2015-02-27,12.138,12.27,12.11,12.186,1168552,0
2015-03-02,12.092,12.176,12.044,12.167,3155467,0
2015-03-03,12.176,12.186,11.988,12.026,1615933,0
2015-03-04,11.969,12.11,11.865,12.082,3326089,0
2015-03-05,12.092,12.138,12.034,12.034,1852555,0
2015-03-06,11.818,11.885,11.723,11.752,3317707,0
2015-03-09,11.885,11.893,11.723,11.771,4022376,0
2015-03-10,11.629,11.657,11.526,11.553,2681902,0
2015-03-11,11.687,11.79,11.573,11.705,3548176,0
2015-03-12,11.771,11.979,11.733,11.95,3757210,0
2015-03-13,11.846,11.931,11.827,11.922,2577597,0
2015-03-16,12.026,12.186,12.026,12.176,7556758,0
2015-03-17,12.007,12.092,11.969,12.082,2453450,0
2015-03-18,12.044,12.384,12.026,12.374,6043645,0
2015-03-19,12.204,12.27,12.196,12.262,4123181,0
2015-03-20,12.242,12.308,12.196,12.242,23318493,0
2015-03-23,12.298,12.346,12.232,12.29,3404079,0
2015-03-24,12.29,12.308,12.186,12.204,3785966,0
2015-03-25,12.28,12.308,12.11,12.128,3318556,0
2015-03-26,12.016,12.128,11.903,12.092,3519844,0
2015-03-27,12.092,12.138,11.94,11.959,4332639,0
2015-03-30,12.044,12.063,11.931,11.969,3565471,0
2015-03-31,11.799,11.885,11.771,11.827,4028446,0
2015-04-01,11.865,11.865,11.733,11.827,3235367,0
2015-04-02,11.875,11.922,11.79,11.837,2119419,0
2015-04-06,11.922,12.073,11.893,12.026,2822178,0
2015-04-07,12.138,12.176,12.054,12.073,3277944,0
2015-04-08,12.063,12.101,11.959,11.988,2762545,0
2015-04-09,12.073,12.167,12.063,12.148,1838753,0
2015-04-10,12.026,12.128,11.969,12.12,1521920,0
2015-04-13,12.128,12.29,12.082,12.204,3749252,0
2015-04-14,12.327,12.346,12.101,12.148,4756544,0
2015-04-15,12.346,12.366,12.125,12.269,14156611,0
2015-04-16,12.25,12.356,12.173,12.26,4706155,0
2015-04-17,12.038,12.067,11.885,11.952,4866845,0
2015-04-20,12.048,12.125,12.028,12.058,2195901,0
2015-04-21,12.269,12.462,12.26,12.297,3699264,0
2015-04-22,12.25,12.279,12.139,12.211,3333925,0
2015-04-23,10.866,11.337,10.807,11.135,31002994,0
2015-04-24,11.009,11.029,10.913,10.971,6798399,0
2015-04-27,11.029,11.039,10.942,10.962,7170786,0
2015-04-28,10.866,10.952,10.798,10.913,7793543,0
2015-04-29,10.884,10.962,10.827,10.874,5441868,0
2015-04-30,10.673,10.692,10.452,10.499,6022923,0
2015-05-01,10.558,10.605,10.49,10.558,3900985,0
2015-05-04,10.596,10.596,10.471,10.548,5008911,0
2015-05-05,10.432,10.568,10.394,10.442,4359214,0
2015-05-06,10.644,10.664,10.442,10.49,12119250,0
2015-05-07,10.548,10.682,10.529,10.654,6954334,0
2015-05-08,10.962,11.125,10.874,11.029,6308199,0
2015-05-11,10.923,10.962,10.856,10.884,3172768,0
2015-05-12,10.837,10.874,10.77,10.837,2851307,0
2015-05-13,10.933,11.005,10.846,10.866,1683443,0
2015-05-14,10.942,11.029,10.923,11.009,1614724,0
2015-05-15,10.98,11.153,10.952,11.135,3243597,0
2015-05-18,11.096,11.115,11.04,11.067,1470663,0
2015-05-19,10.884,10.98,10.866,10.962,1823185,0
2015-05-20,10.904,11.029,10.894,10.971,1991374,0
2015-05-21,10.817,10.933,10.798,10.913,2485423,0
2015-05-22,10.76,10.77,10.673,10.76,2969757,0
2015-05-26,10.77,10.77,10.605,10.673,2737061,0
2015-05-27,10.519,10.692,10.519,10.673,3379418,0
2015-05-28,10.866,11.048,10.846,11,3749747,0
2015-05-29,10.866,10.913,10.77,10.827,3877896,0
2015-06-01,10.837,10.866,10.74,10.817,3984334,0
2015-06-02,10.827,10.942,10.788,10.899,8446867,0
2015-06-03,10.807,10.942,10.807,10.904,3277185,0
2015-06-04,11.241,11.355,11.144,11.163,3667294,0
2015-06-05,10.942,11.058,10.933,11.029,4541632,0
2015-06-08,10.846,10.874,10.788,10.874,2657233,0
2015-06-09,10.817,10.884,10.74,10.846,6215772,0
2015-06-10,10.913,11.067,10.884,10.99,2721655,0
2015-06-11,10.894,10.952,10.788,10.904,4082681,0
2015-06-12,10.837,10.933,10.807,10.894,1440106,0
2015-06-15,10.615,10.711,10.596,10.692,2317565,0
2015-06-16,10.731,10.837,10.682,10.788,1931304,0
2015-06-17,10.673,10.702,10.568,10.664,2050385,0
2015-06-18,10.568,10.692,10.538,10.635,4698258,0
2015-06-19,10.692,10.692,10.577,10.596,2815835,0
2015-06-22,10.75,10.807,10.692,10.692,2810843,0
2015-06-23,10.856,10.874,10.807,10.846,1757190,0
2015-06-24,10.702,10.711,10.529,10.568,2215331,0
2015-06-25,10.548,10.596,10.509,10.558,3807591,0
2015-06-26,10.558,10.558,10.423,10.49,2371854,0
2015-06-29,10.298,10.385,10.25,10.269,3892872,0
2015-06-30,10.173,10.18,9.932,10.038,6006574,0
2015-07-01,10.221,10.25,10.067,10.087,3780031,0
2015-07-02,10.038,10.048,9.961,10.019,3574524,0
2015-07-06,9.644,9.846,9.644,9.788,6071907,0
2015-07-07,9.683,9.836,9.539,9.808,6958935,0
2015-07-08,9.779,9.818,9.673,9.759,7422885,0
2015-07-09,9.885,9.932,9.75,9.75,3092479,0
2015-07-10,10.183,10.211,10.048,10.077,3900777,0
2015-07-13,10.087,10.173,10.087,10.115,3022901,0
2015-07-14,10.058,10.154,10.058,10.125,1589236,0
2015-07-15,10,10.048,9.942,9.991,3898446,0
2015-07-16,10.23,10.25,10.106,10.144,5446964,0
2015-07-17,10.568,10.596,10.327,10.385,6149285,0
2015-07-20,10.586,10.605,10.509,10.529,4362854,0
2015-07-21,10.625,10.654,10.577,10.596,3855224,0
2015-07-22,10.432,10.481,10.394,10.432,2742931,0
2015-07-23,10.327,10.442,10.327,10.385,2506327,0
2015-07-24,10.49,10.519,10.346,10.346,1373961,0
2015-07-27,10.375,10.432,10.317,10.327,2997837,0
2015-07-28,10.221,10.26,10.163,10.183,5127576,0
2015-07-29,10.183,10.26,10.106,10.202,2632201,0
2015-07-30,10.173,10.356,10.125,10.327,4167852,0
2015-07-31,10.327,10.385,10.298,10.317,1769790,0
2015-08-03,10.221,10.25,10.134,10.154,2299420,0
2015-08-04,10.144,10.154,10.019,10.048,2894356,0
2015-08-05,10.106,10.154,10.077,10.115,1463610,0
2015-08-06,10.067,10.067,9.927,9.981,2637111,0
2015-08-07,9.788,9.855,9.769,9.846,2285429,0
2015-08-10,10.01,10.183,10,10.144,2495823,0
2015-08-11,9.942,9.942,9.808,9.855,2596587,0
2015-08-12,9.788,9.846,9.712,9.836,3161743,0
2015-08-13,9.932,10.058,9.932,9.981,4325414,0
2015-08-14,9.981,10.019,9.942,9.981,2708193,0
2015-08-17,9.942,10.028,9.932,10.019,1834374,0
2015-08-18,10.096,10.134,10.067,10.077,2273885,0
2015-08-19,9.788,9.836,9.692,9.759,2993677,0
2015-08-20,9.653,9.683,9.4514,9.4613,2369150,0
2015-08-21,9.567,9.625,9.4514,9.4514,5662767,0
2015-08-24,9.2019,9.3845,9.0672,9.1345,7229679,0
2015-08-25,9.4514,9.4514,9.0576,9.0672,5076512,0
2015-08-26,9.4514,9.4613,9.1153,9.3268,5599326,0
2015-08-27,9.4712,9.519,9.3556,9.519,3238080,0
2015-08-28,9.4039,9.577,9.4039,9.567,3231737,0
2015-08-31,9.3652,9.4227,9.3172,9.3845,2597225,0
2015-09-01,9.2019,9.2883,9.1249,9.1826,5794640,0
2015-09-02,9.2307,9.2787,9.1345,9.2691,3439115,0
2015-09-03,9.4326,9.586,9.4039,9.4514,2740331,0
2015-09-04,9.2403,9.2883,9.1345,9.1826,1798911,0
2015-09-08,9.4138,9.4514,9.3556,9.4326,2235403,0
2015-09-09,9.625,9.653,9.3749,9.3749,2263172,0
2015-09-10,9.3845,9.4999,9.3364,9.4326,2009480,0
2015-09-11,9.49,9.529,9.4227,9.49,3754654,0
2015-09-14,9.4138,9.4514,9.3749,9.4326,2169363,0
2015-09-15,9.2883,9.3845,9.2691,9.3364,2896020,0
2015-09-16,9.3652,9.3845,9.3268,9.3556,2197131,0
2015-09-17,9.3941,9.548,9.3749,9.4712,3084905,0
2015-09-18,9.2691,9.2883,9.0961,9.0961,2870851,0
2015-09-21,9.0865,9.1057,8.9999,9.0576,6635803,0
2015-09-22,9.0095,9.0288,8.923,9.0095,2699353,0
2015-09-23,8.9903,9.048,8.9518,8.9903,1499083,0
2015-09-24,8.9999,9.0384,8.9134,9.0095,1839709,0
2015-09-25,9.2595,9.2787,9.1153,9.1634,2536175,0
2015-09-28,8.9999,9.0191,8.8749,8.9422,3376217,0
2015-09-29,8.9807,9.1249,8.9711,9.0768,4499408,0
2015-09-30,9.3749,9.4326,9.3364,9.4039,2877508,0
2015-10-01,9.4227,9.4425,9.2691,9.3556,4460928,0
2015-10-02,9.3941,9.539,9.3172,9.539,2377469,0
2015-10-05,9.702,9.808,9.692,9.784,1907066,0
2015-10-06,9.865,9.922,9.846,9.885,2660041,0
2015-10-07,9.942,10.019,9.875,9.971,2264266,0
2015-10-08,9.961,10.125,9.942,10.115,1783518,0
2015-10-09,10.115,10.163,10.067,10.115,1737758,0
2015-10-12,10.106,10.163,10.067,10.125,1610842,0
2015-10-13,9.991,10.058,9.961,9.981,1471410,0
2015-10-14,9.961,9.981,9.855,9.932,2120899,0
2015-10-15,10.048,10.115,10,10.115,1683157,0
2015-10-16,10.087,10.173,10.038,10.154,1543380,0
2015-10-19,9.991,10,9.927,9.991,1794584,0
2015-10-20,9.904,9.991,9.885,9.961,1891771,0
2015-10-21,10,10.038,9.932,9.942,2667217,0
2015-10-22,9.981,10.154,9.971,10.144,4838764,0
2015-10-23,9.2498,9.49,9.1826,9.4227,10303408,0
2015-10-26,9.4039,9.4712,9.4039,9.4138,4825973,0
2015-10-27,9.2691,9.2787,9.1057,9.1249,2889468,0
2015-10-28,9.1922,9.2787,9.1249,9.2019,3438075,0
2015-10-29,9.2691,9.3652,9.2691,9.3364,3089254,0
2015-10-30,9.3075,9.4039,9.3075,9.3652,2122043,0
2015-11-02,9.3556,9.3941,9.3124,9.3749,2331435,0
2015-11-03,9.4613,9.567,9.4326,9.548,2020840,0
2015-11-04,9.653,9.673,9.548,9.577,2869984,0
2015-11-05,9.539,9.567,9.4811,9.51,2847764,0
2015-11-06,9.4712,9.4811,9.3749,9.4514,1699381,0
2015-11-09,9.721,9.759,9.551,9.606,5643721,0
2015-11-10,9.0576,9.0768,8.9518,8.9999,7712216,0
2015-11-11,9.048,9.0865,8.9999,9.0191,4395303,0
2015-11-12,8.9134,8.9903,8.8845,8.8941,2583705,0
2015-11-13,8.7691,9.759,8.7114,8.8845,18654504,0
2015-11-16,9.0095,9.2019,8.9903,9.173,6868974,0
2015-11-17,9.1538,9.1826,9.0961,9.1153,3368290,0
2015-11-18,9.1442,9.1922,9.0865,9.1826,1626580,0
2015-11-19,9.1153,9.1345,9.0288,9.1153,3735726,0
2015-11-20,9.1634,9.2403,9.1538,9.2019,4459992,0
2015-11-23,9.1249,9.2019,9.0961,9.1057,3438698,0
2015-11-24,9.1249,9.1634,9.0672,9.1153,2491559,0
2015-11-25,9.0288,9.1249,8.9999,9.0672,2398270,0
2015-11-27,9.2403,9.2498,9.2019,9.2019,1377914,0
2015-11-30,9.3364,9.3749,9.2979,9.3172,2717762,0
2015-12-01,9.173,9.1826,9.1057,9.1634,4021892,0
2015-12-02,9.1442,9.2498,9.1297,9.173,2461043,0
2015-12-03,9.4227,9.4326,9.2403,9.2691,3717020,0
2015-12-04,9.173,9.2787,9.1634,9.2691,2700705,0
2015-12-07,9.2883,9.3172,9.2307,9.2595,2412310,0
2015-12-08,9.048,9.1057,8.923,8.9614,4016020,0
2015-12-09,8.8941,9.0095,8.7787,8.8364,3500267,0
2015-12-10,8.8076,8.8364,8.7403,8.7787,2800339,0
2015-12-11,8.721,8.7306,8.596,8.6056,5354715,0
2015-12-14,8.5768,8.6345,8.5287,8.5575,3824168,0
2015-12-15,8.6537,8.7114,8.6152,8.6729,3979506,0
2015-12-16,8.8557,8.9326,8.7787,8.923,3290393,0
2015-12-17,8.8749,8.9037,8.7883,8.8076,3275417,0
2015-12-18,8.7883,8.8268,8.7499,8.7787,2701226,0
2015-12-21,9.3941,9.4138,9.0576,9.1442,7351955,0
2015-12-22,9.1153,9.2211,9.1057,9.2115,2057351,0
2015-12-23,9.2883,9.4227,9.2787,9.4138,2579752,0
2015-12-24,9.4138,9.4811,9.3509,9.4425,846130,0
2015-12-28,9.3749,9.4138,9.322,9.3652,2966767,0
2015-12-29,9.4514,9.4811,9.3893,9.4613,2760354,0
2015-12-30,9.3941,9.4277,9.3364,9.3556,1403919,0
2015-12-31,9.2883,9.3075,9.2307,9.2403,1404492,0
2016-01-04,9.1442,9.1538,8.9518,9.1249,4105617,0
2016-01-05,8.9999,9.0288,8.8941,8.923,3167807,0
2016-01-06,8.8076,8.8557,8.7595,8.798,2706502,0
2016-01-07,8.6441,8.7786,8.6152,8.7114,4398447,0
2016-01-08,8.846,8.8941,8.7403,8.7499,4416118,0
2016-01-11,8.846,8.8653,8.7499,8.8364,3966274,0
2016-01-12,8.9134,8.9614,8.7883,8.8845,4446809,0
2016-01-13,8.9326,8.9999,8.7451,8.7499,3345661,0
2016-01-14,8.7595,8.9277,8.6922,8.8653,3252501,0
2016-01-15,8.298,8.4038,8.2211,8.3557,10297101,0
2016-01-19,8.7403,8.7691,8.4711,8.5287,9687721,0
2016-01-20,8.423,8.5191,8.2884,8.4615,5193787,0
2016-01-21,8.2788,8.4903,8.2307,8.4422,3951854,0
2016-01-22,8.8941,9.0095,8.8653,8.9807,4744244,0
2016-01-25,8.9614,9.0384,8.9277,8.9662,4211186,0
2016-01-26,9.173,9.2691,9.1345,9.2403,5619564,0
2016-01-27,8.6537,8.7595,8.6056,8.6441,7357186,0
2016-01-28,8.4903,8.4999,8.3461,8.4134,5738075,0
2016-01-29,8.3749,8.5672,8.3557,8.5575,5401583,0
2016-02-01,8.3942,8.4519,8.3461,8.4422,6355449,0
2016-02-02,8.2788,8.3076,8.1826,8.2114,4668416,0
2016-02-03,8.4807,8.4903,8.298,8.4519,4366789,0
2016-02-04,8.4807,8.6201,8.4615,8.5768,2626232,0
2016-02-05,8.5383,8.5528,8.423,8.423,3529503,0
2016-02-08,8.3172,8.3412,8.173,8.2788,4305579,0
2016-02-09,8.1153,8.298,8.1057,8.2307,4540198,0
2016-02-10,8.298,8.3893,8.2788,8.2884,5295489,0
2016-02-11,8.2403,8.2691,8.1345,8.2114,3473655,0
2016-02-12,8.2499,8.3942,8.2403,8.3749,2563554,0
2016-02-16,8.6441,8.7403,8.5768,8.7114,4381052,0
2016-02-17,8.7018,8.8268,8.7018,8.8076,4786909,0
2016-02-18,8.9422,8.9518,8.846,8.9037,4308918,0
2016-02-19,8.8653,8.8845,8.8076,8.8749,3088764,0
2016-02-22,8.9711,9.0288,8.9518,8.9711,2359789,0
2016-02-23,8.9326,8.9422,8.8364,8.8653,2761901,0
2016-02-24,8.7114,8.8845,8.6922,8.8557,2371891,0
2016-02-25,8.846,8.9989,8.7884,8.9807,2837492,0
2016-02-26,8.9614,8.9614,8.8268,8.846,4615712,0
2016-02-29,8.8749,8.923,8.8172,8.822,1586761,0
2016-03-01,8.8557,9.0191,8.846,8.9807,3273780,0
2016-03-02,8.923,8.9518,8.8364,8.9422,2230815,0
2016-03-03,8.8653,8.9999,8.8653,8.9903,2489453,0
2016-03-04,8.9614,9.0288,8.8749,8.9711,3520132,0
2016-03-07,8.923,9.0191,8.9037,8.9999,1784411,0
2016-03-08,8.9422,8.9494,8.8605,8.8941,1753517,0
2016-03-09,8.923,8.9422,8.8557,8.8941,2240705,0
2016-03-10,8.8845,8.9711,8.7883,8.8268,2616170,0
2016-03-11,9.0288,9.0961,8.9999,9.0865,2203521,0
2016-03-14,9.0961,9.1442,9.048,9.1249,1915514,0
2016-03-15,9.1057,9.1634,9.0865,9.1489,2955268,0
2016-03-16,9.0672,9.2691,9.0576,9.2498,2078168,0
2016-03-17,9.2211,9.3605,9.2115,9.3075,2900362,0
2016-03-18,9.3075,9.4762,9.2883,9.4425,3124321,0
2016-03-21,9.3845,9.4425,9.3268,9.3749,2624862,0
2016-03-22,9.2787,9.4494,9.2691,9.4227,1819981,0
2016-03-23,9.3845,9.3941,9.2403,9.2595,1738301,0
2016-03-24,9.1538,9.1826,9.0384,9.173,2821785,0
2016-03-28,9.2211,9.2403,9.173,9.1922,3051861,0
2016-03-29,9.1634,9.3941,9.1538,9.3652,2579740,0
2016-03-30,9.663,9.707,9.62,9.663,4245421,0
2016-03-31,9.616,9.673,9.601,9.644,2773913,0
2016-04-01,9.539,9.673,9.529,9.663,6471062,0
2016-04-04,9.692,9.712,9.653,9.653,4433759,0
2016-04-05,9.3941,9.4613,9.3556,9.3749,6375899,0
2016-04-06,9.4227,9.577,9.4039,9.577,5272671,0
2016-04-07,9.548,9.567,9.4227,9.4425,2640870,0
2016-04-08,9.634,9.683,9.586,9.653,2985419,0
2016-04-11,9.721,9.779,9.644,9.663,1887745,0
2016-04-12,9.519,9.562,9.4425,9.519,2909423,0
2016-04-13,10.024,10.094,9.975,10.054,2574430,0
2016-04-14,9.638,9.663,9.594,9.629,4129674,0
2016-04-15,9.53,9.569,9.49,9.53,3165970,0
2016-04-18,9.49,9.549,9.4801,9.549,2774513,0
2016-04-19,9.698,9.708,9.629,9.668,2430060,0
2016-04-20,9.619,9.757,9.559,9.648,5706640,0
2016-04-21,8.4905,8.5004,8.1442,8.1838,14781661,0
2016-04-22,8.1838,8.2135,8.1442,8.2036,13288163,0
2016-04-25,8.1343,8.1343,8.0254,8.0452,8397457,0
2016-04-26,8.2135,8.2234,8.1145,8.1442,6505615,0
2016-04-27,8.1739,8.2234,8.1244,8.1838,7404963,0
2016-04-28,8.1244,8.2135,8.1096,8.1294,4031548,0
2016-04-29,8.1046,8.1541,7.9661,8.0057,4406419,0
2016-05-02,8.0254,8.0452,7.976,7.9958,3524875,0
2016-05-03,7.9067,7.9166,7.788,7.788,4620557,0
2016-05-04,7.788,7.788,7.6494,7.6692,2761421,0
2016-05-05,7.689,7.7286,7.6494,7.6791,3396401,0
2016-05-06,7.6296,7.6593,7.5702,7.6346,2975931,0
2016-05-09,7.7781,7.7978,7.6593,7.6692,4233935,0
2016-05-10,7.5603,7.6247,7.5257,7.5999,3610331,0
2016-05-11,7.5208,7.5603,7.4911,7.496,2296341,0
2016-05-12,7.5307,7.5406,7.3822,7.4119,2647508,0
2016-05-13,7.4614,7.5109,7.3624,7.3872,4172697,0
2016-05-16,7.4713,7.6098,7.4515,7.5702,4931866,0
2016-05-17,7.5801,7.595,7.4515,7.4614,4219793,0
2016-05-18,7.5208,7.595,7.4515,7.5059,4169337,0
2016-05-19,7.4515,7.4911,7.3822,7.4317,2459708,0
2016-05-20,7.4812,7.5406,7.4812,7.501,1813929,0
2016-05-23,7.5406,7.5752,7.5208,7.5208,1747387,0
2016-05-24,7.5801,7.6395,7.5702,7.62,1786651,0
2016-05-25,7.6395,7.6989,7.6197,7.6494,4713354,0
2016-05-26,7.7187,7.7286,7.6494,7.6791,2465759,0
2016-05-27,7.6098,7.689,7.5999,7.6593,3303536,0
2016-05-31,7.689,7.6989,7.6197,7.6494,3817598,0
2016-06-01,7.4812,7.4911,7.4416,7.4812,3783501,0
2016-06-02,7.4614,7.5307,7.4416,7.501,2916051,0
2016-06-03,7.6593,7.6729,7.5505,7.6346,3826581,0
2016-06-06,7.6395,7.6791,7.6098,7.6494,2104060,0
2016-06-07,7.6791,7.7236,7.6593,7.6989,3195583,0
2016-06-08,7.6791,7.6989,7.59,7.6098,4030751,0
2016-06-09,7.5406,7.5752,7.5109,7.5406,2514144,0
2016-06-10,7.3327,7.3723,7.2932,7.3229,4988812,0
2016-06-13,7.2734,7.3624,7.2536,7.2635,3947759,0
2016-06-14,7.1744,7.2239,7.1348,7.2041,3475994,0
2016-06-15,7.5307,7.7088,7.5208,7.6098,5757317,0
2016-06-16,7.4416,7.5999,7.402,7.59,3756276,0
2016-06-17,7.5307,7.6197,7.5109,7.59,5343966,0
2016-06-20,7.7682,7.788,7.7187,7.7484,2854115,0
2016-06-21,7.8473,7.8967,7.7781,7.8374,6122706,0
2016-06-22,7.877,7.8968,7.8077,7.8275,2985249,0
2016-06-23,7.9463,7.9562,7.8671,7.9562,2511504,0
2016-06-24,7.3624,7.5603,7.3031,7.3723,5447218,0
2016-06-27,7.115,7.1348,6.9567,7.0952,12399390,0
2016-06-28,7.2338,7.313,7.1942,7.3031,2793194,0
2016-06-29,7.3921,7.501,7.3921,7.4812,1985380,0
2016-06-30,7.4812,7.6049,7.4515,7.5999,2312361,0
2016-07-01,7.5801,7.6296,7.5801,7.5999,1639885,0
2016-07-05,7.4119,7.4416,7.3031,7.3327,3158422,0
2016-07-06,7.2833,7.3723,7.2239,7.3624,1984851,0
2016-07-07,7.3031,7.3525,7.2635,7.313,2842609,0
2016-07-08,7.4812,7.4911,7.4367,7.4812,1725403,0
2016-07-11,7.5999,7.6197,7.59,7.6197,1522800,0
2016-07-12,7.7088,7.7187,7.6593,7.6692,1437441,0
2016-07-13,7.7484,7.7583,7.689,7.7187,3405922,0
2016-07-14,7.7682,7.8028,7.7187,7.7385,1669160,0
2016-07-15,7.7385,7.7385,7.689,7.6939,2145995,0
2016-07-18,7.3525,7.496,7.3327,7.4614,8068938,0
2016-07-19,7.1051,7.1546,6.8874,7.0062,11978532,0
2016-07-20,7.115,7.2338,7.115,7.2338,4891176,0
2016-07-21,7.214,7.2734,7.214,7.2536,2529989,0
2016-07-22,7.2635,7.2932,7.2239,7.2833,5639041,0
2016-07-25,7.4218,7.4515,7.3327,7.3624,3903310,0
2016-07-26,7.313,7.3822,7.313,7.3723,2335190,0
2016-07-27,7.4119,7.4317,7.3229,7.402,2338312,0
2016-07-28,7.3327,7.3723,7.2932,7.3624,2141067,0
2016-07-29,7.3822,7.4119,7.3624,7.3921,2783541,0
2016-08-01,7.2833,7.3229,7.2536,7.2734,3858091,0
2016-08-02,7.2536,7.2536,7.1546,7.1843,1950593,0
2016-08-03,7.115,7.1348,7.0705,7.1249,2463898,0
2016-08-04,7.1051,7.1645,7.0756,7.1447,1605371,0
2016-08-05,7.1546,7.2536,7.1349,7.2239,3800946,0
2016-08-08,7.2041,7.2486,7.1744,7.2239,2987036,0
2016-08-09,7.214,7.2684,7.2041,7.2437,2293419,0
2016-08-10,7.2932,7.3193,7.2585,7.2734,1723280,0
2016-08-11,7.2635,7.2932,7.2338,7.2536,1108367,0
2016-08-12,7.2536,7.2536,7.1843,7.1942,1139535,0
2016-08-15,7.2338,7.313,7.2338,7.2932,2724708,0
2016-08-16,7.3327,7.3624,7.2882,7.313,4420065,0
2016-08-17,7.2437,7.2437,7.1744,7.214,2313333,0
2016-08-18,7.2437,7.3229,7.2239,7.3179,1949172,0
2016-08-19,7.2734,7.313,7.2338,7.3031,1325898,0
2016-08-22,7.3525,7.3822,7.3229,7.3624,2586707,0
2016-08-23,7.4515,7.4713,7.4317,7.4416,4105023,0
2016-08-24,7.402,7.4218,7.3674,7.3921,4101052,0
2016-08-25,7.3327,7.3426,7.2932,7.3229,5966361,0
2016-08-26,7.313,7.3723,7.2338,7.2833,7158553,0
2016-08-29,7.2536,7.2684,7.2041,7.2536,4626823,0
2016-08-30,7.2734,7.3031,7.214,7.2338,2497070,0
2016-08-31,7.1348,7.1447,7.026,7.0458,2993513,0
2016-09-01,7.0458,7.0804,7.0161,7.0656,1716026,0
2016-09-02,7.1051,7.1051,7.0161,7.0458,2355936,0
2016-09-06,6.9072,6.9468,6.8874,6.9369,5754542,0
2016-09-07,6.9567,7.0161,6.9468,6.9765,3304743,0
2016-09-08,6.9072,6.927,6.8775,6.927,3963068,0
2016-09-09,6.8874,6.8973,6.8083,6.8182,4088389,0
2016-09-12,6.7093,6.8281,6.6895,6.8132,5026604,0
2016-09-13,6.6994,6.7489,6.6796,6.7093,7797969,0
2016-09-14,6.6697,6.6895,6.6203,6.6499,3738972,0
2016-09-15,6.7192,6.7786,6.6598,6.7588,2824644,0
2016-09-16,6.6697,6.6895,6.64,6.6796,3046113,0
2016-09-19,6.6598,6.6994,6.6104,6.64,2342261,0
2016-09-20,6.6895,6.7044,6.64,6.6499,1990667,0
2016-09-21,6.6994,6.7588,6.6598,6.7489,2347566,0
2016-09-22,6.9567,6.9765,6.8874,6.927,4425248,0
2016-09-23,6.838,6.8775,6.8281,6.8676,1840035,0
2016-09-26,6.838,6.8578,6.8076,6.8281,2552202,0
2016-09-27,6.64,6.7489,6.6351,6.739,5322035,0
2016-09-28,6.7786,6.7786,6.6796,6.7489,3786884,0
2016-09-29,6.9369,7.0854,6.9192,7.026,8045990,0
2016-09-30,7.0952,7.1744,7.0755,7.1348,4068229,0
2016-10-03,7.1546,7.1645,7.0755,7.0952,3430624,0
2016-10-04,7.0952,7.1348,7.0755,7.0854,6012207,0
2016-10-05,7.0062,7.0606,6.9938,7.026,4437421,0
2016-10-06,6.9963,7.0458,6.9666,7.0458,2628995,0
2016-10-07,6.9567,7.0656,6.9468,7.0458,4417342,0
2016-10-10,7.026,7.1348,7.0161,7.115,2666091,0
2016-10-11,6.9963,7.026,6.9072,6.9369,3336001,0
2016-10-12,5.6901,5.7296,5.4822,5.4921,56674308,0
2016-10-13,5.5218,5.5416,5.2942,5.3932,32492022,0
2016-10-14,5.3932,5.4427,5.3635,5.3734,21489113,0
2016-10-17,5.3635,5.3833,5.3239,5.3734,9611124,0
2016-10-18,5.4229,5.4328,5.3735,5.413,5691811,0
2016-10-19,5.3734,5.3932,5.3338,5.3437,5743905,0
2016-10-20,5.314,5.3536,5.2843,5.314,8107520,0
2016-10-21,5.0963,5.0963,4.9677,5.0468,19195956,0
2016-10-24,5.0072,5.0468,4.9974,5.0468,13075710,0
2016-10-25,4.9479,4.9875,4.933,4.9677,12884946,0
2016-10-26,4.9182,5.0072,4.8885,4.9875,12220672,0
2016-10-27,4.8588,4.9174,4.8391,4.8885,12205648,0
2016-10-28,4.7796,4.839,4.7796,4.8192,8892180,0
2016-10-31,4.8588,4.8786,4.7895,4.8192,8445919,0
2016-11-01,4.8885,4.8885,4.7796,4.7994,7130104,0
2016-11-02,4.9479,4.9974,4.8786,4.8984,10312138,0
2016-11-03,4.9083,4.9083,4.8093,4.8192,8445877,0
2016-11-04,4.8588,4.8588,4.7994,4.8093,8718866,0
2016-11-07,4.8687,4.9182,4.8489,4.8885,6274168,0
2016-11-08,4.938,4.9677,4.9083,4.938,3787841,0
2016-11-09,4.8489,4.9281,4.839,4.8984,4158531,0
2016-11-10,4.9776,5.0864,4.9776,5.0468,6716630,0
2016-11-11,5.0072,5.0171,4.9479,4.9875,4166048,0
2016-11-14,4.9578,5.0171,4.9578,4.9974,4906940,0
2016-11-15,4.9479,5.0765,4.938,5.0666,10519905,0
2016-11-16,5.0369,5.0963,5.0122,5.0567,5222558,0
2016-11-17,5.1161,5.1359,5.0963,5.1062,5806132,0
2016-11-18,5.0963,5.126,5.0864,5.0963,4105542,0
2016-11-21,5.0963,5.1359,5.0864,5.1359,3385112,0
2016-11-22,5.126,5.1458,5.1161,5.1161,4221536,0
2016-11-23,5.0468,5.1161,5.0369,5.1161,5868803,0
2016-11-25,5.1359,5.1359,5.126,5.126,1119073,0
2016-11-28,5.0666,5.0963,5.0567,5.0765,2872460,0
2016-11-29,5.0567,5.0963,5.0567,5.0666,5075561,0
2016-11-30,5.0864,5.1062,5.0567,5.0666,2082164,0
2016-12-01,5.0963,5.1062,5.0468,5.0567,4019919,0
2016-12-02,5.1161,5.1656,5.0765,5.1062,4501184,0
2016-12-05,5.2151,5.2546,5.2052,5.2447,3315225,0
2016-12-06,5.3437,5.4278,5.314,5.4031,4490303,0
2016-12-07,5.4427,5.5119,5.4328,5.4921,4366962,0
2016-12-08,5.4328,5.4526,5.3833,5.4031,4181620,0
2016-12-09,5.502,5.5614,5.4921,5.5317,3803810,0
2016-12-12,5.5515,5.6059,5.5416,5.5713,3854498,0
2016-12-13,5.6406,5.6802,5.6307,5.6307,4596070,0
2016-12-14,5.7098,5.7841,5.6703,5.6703,7046567,0
2016-12-15,5.789,5.8434,5.7692,5.7989,6908409,0
2016-12-16,5.9078,5.9177,5.8484,5.8682,6736394,0
2016-12-19,5.9276,5.9572,5.8731,5.888,3901178,0
2016-12-20,5.7395,5.7593,5.6999,5.7494,4325924,0
2016-12-21,5.7593,5.7791,5.6999,5.7197,3827066,0
2016-12-22,5.7098,5.7098,5.6208,5.6406,4691753,0
2016-12-23,5.7395,5.7691,5.6999,5.7197,4952882,0
2016-12-27,5.7593,5.7989,5.7296,5.7395,3619636,0
2016-12-28,5.7692,5.7742,5.6901,5.7197,2886909,0
2016-12-29,5.7197,5.7593,5.6802,5.6999,4072019,0
2016-12-30,5.8286,5.8385,5.7494,5.7692,3179243,0
2017-01-03,5.7197,5.7494,5.6901,5.7197,2954153,0
2017-01-04,5.8088,5.8385,5.789,5.8286,3756699,0
2017-01-05,5.8385,5.8583,5.8088,5.8088,2115048,0
2017-01-06,5.8187,5.8385,5.7692,5.8137,2746746,0
2017-01-09,5.7593,5.8484,5.7494,5.8088,3915171,0
2017-01-10,5.8583,5.8781,5.7841,5.8187,4170049,0
2017-01-11,5.789,5.8385,5.7593,5.8187,5454073,0
2017-01-12,5.8088,5.8385,5.7692,5.8187,3656152,0
2017-01-13,5.8484,5.8781,5.8286,5.8583,2419465,0
2017-01-17,5.9374,5.9473,5.8979,5.9473,4505706,0
2017-01-18,5.8484,5.888,5.8286,5.8484,3100128,0
2017-01-19,5.7692,5.7989,5.7098,5.7593,2072550,0
2017-01-20,5.7692,5.8187,5.7593,5.8088,2882958,0
2017-01-23,5.7494,5.7692,5.6901,5.7494,3265831,0
2017-01-24,5.789,5.8781,5.7692,5.8484,3538316,0
2017-01-25,5.8088,5.8378,5.7692,5.8286,3511536,0
2017-01-26,5.8682,6.0265,5.8187,6.0067,10428425,0
2017-01-27,5.8385,5.888,5.8187,5.8583,6663174,0
2017-01-30,5.789,5.789,5.7445,5.7593,3832742,0
2017-01-31,5.8583,5.8682,5.7791,5.8286,3821531,0
2017-02-01,5.8088,5.8187,5.7395,5.7989,3113036,0
2017-02-02,5.8385,5.8583,5.789,5.8088,4733902,0
2017-02-03,5.7791,5.789,5.7296,5.7395,2511664,0
2017-02-06,5.6208,5.6406,5.5861,5.6208,3259080,0
2017-02-07,5.6109,5.6208,5.5515,5.5614,2454498,0
2017-02-08,5.601,5.6505,5.5713,5.6505,3149100,0
2017-02-09,5.6901,5.7296,5.6802,5.7098,1518165,0
2017-02-10,5.6406,5.6604,5.6208,5.6406,1331356,0
2017-02-13,5.6505,5.6802,5.6208,5.6604,1933601,0
2017-02-14,5.6703,5.7197,5.6703,5.7197,2199847,0
2017-02-15,5.6999,5.8484,5.6901,5.8335,8322466,0
2017-02-16,6.0166,6.0859,6.0166,6.0661,6550822,0
2017-02-17,5.8682,5.9325,5.8484,5.8979,3236031,0
2017-02-21,6.1156,6.1848,6.0859,6.1453,5411975,0
2017-02-22,6.264,6.3531,6.2343,6.3432,10929202,0
2017-02-23,6.5807,6.5807,6.4619,6.4669,5413855,0
2017-02-24,6.4025,6.4223,6.363,6.3828,11299104,0
2017-02-27,6.3333,6.3927,6.3135,6.3828,2468379,0
2017-02-28,6.363,6.4519,6.363,6.3729,4291361,0
2017-03-01,6.5114,6.5312,6.452,6.5114,3925778,0
2017-03-02,6.5114,6.5213,6.4322,6.4619,2623795,0
2017-03-03,6.5213,6.5411,6.4817,6.5312,2944385,0
2017-03-06,6.5015,6.5015,6.4025,6.4223,4879628,0
2017-03-07,6.3729,6.4124,6.3432,6.3531,2183427,0
2017-03-08,6.3234,6.3333,6.2937,6.3135,2291183,0
2017-03-09,6.4916,6.5213,6.4619,6.5213,4611378,0
2017-03-10,6.5213,6.5708,6.4817,6.551,2847697,0
2017-03-13,6.5609,6.5906,6.5312,6.5708,3317965,0
2017-03-14,6.4916,6.5213,6.4619,6.4718,1877799,0
2017-03-15,6.3927,6.4817,6.363,6.4817,2723118,0
2017-03-16,6.5114,6.5708,6.4916,6.5708,2600301,0
2017-03-17,6.5906,6.6104,6.551,6.5906,5788852,0
2017-03-20,6.551,6.5906,6.5312,6.5411,3357259,0
2017-03-21,6.5609,6.5807,6.4124,6.4124,5152552,0
2017-03-22,6.363,6.4322,6.3531,6.4223,2645326,0
2017-03-23,6.3828,6.452,6.3531,6.3927,2750310,0
2017-03-24,6.4619,6.5312,6.452,6.4817,2101976,0
2017-03-27,6.5708,6.6895,6.5609,6.6203,5143234,0
2017-03-28,6.5114,6.5708,6.3729,6.3828,7237291,0
2017-03-29,6.4124,6.4718,6.2986,6.4619,5362051,0
2017-03-30,6.47,6.58,6.465,6.56,5231250,0
2017-03-31,6.62,6.71,6.62,6.64,6263635,0
2017-04-03,6.68,6.7,6.52,6.55,3372387,0
2017-04-04,6.47,6.595,6.47,6.54,4991742,0
2017-04-05,6.43,6.44,6.34,6.38,5804684,0
2017-04-06,6.44,6.495,6.43,6.45,4223846,0
2017-04-07,6.41,6.5,6.41,6.47,3294107,0
2017-04-10,6.43,6.485,6.42,6.46,4337191,0
2017-04-11,6.37,6.39,6.285,6.33,8340141,0
2017-04-12,6.46,6.46,6.38,6.42,3866752,0
2017-04-13,6.36,6.41,6.32,6.36,3083364,0
2017-04-17,6.37,6.42,6.35,6.4,2211620,0
2017-04-18,6.37,6.37,6.3,6.34,2689208,0
2017-04-19,6.33,6.37,6.29,6.3,3161538,0
2017-04-20,6.35,6.385,6.32,6.33,2696234,0
2017-04-21,6.31,6.315,6.23,6.23,2521137,0
2017-04-24,6.47,6.5109,6.36,6.36,5667178,0
2017-04-25,6.21,6.335,6.2,6.25,8691169,0
2017-04-26,6.26,6.42,6.26,6.38,6427530,0
2017-04-27,6.35,6.47,6.335,6.465,7509375,0
2017-04-28,6.465,6.5,6.4,6.49,4946287,0
2017-05-01,6.51,6.51,6.44,6.46,3641280,0
2017-05-02,6.6,6.63,6.59,6.61,4120385,0
2017-05-03,6.5,6.53,6.48,6.51,2014964,0
2017-05-04,6.55,6.6,6.55,6.6,3483405,0
2017-05-05,6.62,6.64,6.585,6.62,7435516,0
2017-05-08,6.59,6.61,6.55,6.58,4358695,0
2017-05-09,6.57,6.615,6.55,6.61,5185719,0
2017-05-10,6.53,6.54,6.48,6.49,2748776,0
2017-05-11,6.46,6.47,6.4,6.44,2876178,0
2017-05-12,6.51,6.52,6.455,6.48,9429328,0
2017-05-15,6.57,6.69,6.57,6.66,3056757,0
2017-05-16,6.73,6.77,6.68,6.76,6910808,0
2017-05-17,6.665,6.7,6.57,6.58,3759736,0
2017-05-18,6.52,6.55,6.47,6.49,4701528,0
2017-05-19,6.59,6.63,6.57,6.59,2908717,0
2017-05-22,6.65,6.69,6.64,6.67,2156682,0
2017-05-23,6.935,7.015,6.93,6.99,7884572,0
2017-05-24,7.06,7.11,6.975,6.99,9114071,0
2017-05-25,7.03,7.1,6.98,7.05,8732736,0
2017-05-26,6.92,7.05,6.91,6.99,6022170,0
2017-05-30,6.9,7.21,6.86,7.19,15877192,0
2017-05-31,7.33,7.34,7.2,7.24,14349409,0
2017-06-01,7.31,7.34,7.29,7.34,3833156,0
2017-06-02,7.42,7.43,7.36,7.4,4129298,0
2017-06-05,7.275,7.32,7.26,7.31,2783695,0
2017-06-06,7.27,7.305,7.21,7.24,2267857,0
2017-06-07,7.24,7.255,7.15,7.205,2590278,0
2017-06-08,7.26,7.29,7.24,7.27,4246717,0
2017-06-09,7.25,7.265,7.07,7.14,6219937,0
2017-06-12,7.13,7.185,7.1,7.17,4550901,0
2017-06-13,7.23,7.265,7.17,7.23,4080482,0
2017-06-14,7.24,7.25,7.06,7.1,5102885,0
2017-06-15,6.93,6.965,6.89,6.95,4245748,0
2017-06-16,6.98,6.99,6.93,6.98,7597096,0
2017-06-19,7.03,7.075,7.02,7.06,2852478,0
2017-06-20,7.05,7.07,6.985,7.02,5326545,0
2017-06-21,7.04,7.15,7.03,7.13,6071967,0
2017-06-22,7.25,7.27,7.21,7.25,3540583,0
2017-06-23,7.25,7.31,7.19,7.25,2547704,0
2017-06-26,7.29,7.3,7.21,7.24,3661447,0
2017-06-27,7.23,7.23,7.15,7.18,3381682,0
2017-06-28,7.15,7.31,7.15,7.29,3963095,0
2017-06-29,7.24,7.245,7.09,7.13,3276505,0
2017-06-30,7.17,7.2,7.08,7.17,4842140,0
2017-07-03,7.17,7.2,7.13,7.13,895368,0
2017-07-05,7.25,7.26,7.1941,7.23,5703357,0
2017-07-06,7.09,7.16,7.06,7.125,3280020,0
2017-07-07,7.165,7.23,7.15,7.23,1596836,0
2017-07-10,7.22,7.29,7.21,7.28,3671279,0
2017-07-11,7.3,7.37,7.28,7.35,3539185,0
2017-07-12,7.4,7.47,7.4,7.46,2227208,0
2017-07-13,7.35,7.4,7.28,7.39,4797127,0
2017-07-14,7.44,7.46,7.395,7.43,3047859,0
2017-07-17,7.3,7.33,7.24,7.28,5775291,0
2017-07-18,6.29,6.31,6.04,6.06,22174994,0
2017-07-19,6.15,6.2,6.11,6.14,12565059,0
2017-07-20,6.26,6.35,6.24,6.29,24371963,0
2017-07-21,6.27,6.31,6.25,6.29,10620007,0
2017-07-24,6.35,6.4,6.3,6.32,7335461,0
2017-07-25,6.39,6.42,6.34,6.35,4640841,0
2017-07-26,6.3,6.33,6.27,6.3,2692903,0
2017-07-27,6.29,6.3,6.18,6.24,2891042,0
2017-07-28,6.28,6.35,6.275,6.34,4970487,0
2017-07-31,6.37,6.475,6.365,6.42,5462913,0
2017-08-01,6.39,6.395,6.32,6.34,2210363,0
2017-08-02,6.35,6.365,6.29,6.33,3969073,0
2017-08-03,6.35,6.3564,6.27,6.28,2129598,0
2017-08-04,6.31,6.32,6.24,6.265,2095181,0
2017-08-07,6.19,6.24,6.18,6.23,2471015,0
2017-08-08,6.21,6.22,6.13,6.16,2606428,0
2017-08-09,6.08,6.13,6.055,6.11,2377739,0
2017-08-10,6.04,6.09,6,6.02,3605086,0
2017-08-11,5.98,6.02,5.95,6,2039037,0
2017-08-14,6.06,6.145,6.05,6.1,2009452,0
2017-08-15,6.12,6.125,6.08,6.1,1633327,0
2017-08-16,6.06,6.11,6.05,6.1,2370662,0
2017-08-17,6.09,6.11,5.99,5.995,2528825,0
2017-08-18,5.995,6.03,5.97,6.005,1920175,0
2017-08-21,5.94,5.97,5.9,5.92,2996434,0
2017-08-22,5.9,5.92,5.86,5.92,3209322,0
2017-08-23,5.95,5.99,5.9123,5.97,1785683,0
2017-08-24,5.89,5.92,5.88,5.91,1908131,0
2017-08-25,5.91,5.95,5.895,5.93,1996988,0
2017-08-28,5.89,5.94,5.88,5.935,2145803,0
2017-08-29,5.76,5.85,5.75,5.85,3617627,0
2017-08-30,5.865,5.9,5.85,5.9,1584003,0
2017-08-31,5.785,5.84,5.78,5.83,1972717,0
2017-09-01,5.82,5.83,5.77,5.81,2364495,0
2017-09-05,5.8,5.81,5.73,5.75,3091571,0
2017-09-06,5.705,5.75,5.7,5.73,2322802,0
2017-09-07,5.79,5.81,5.76,5.8,1813576,0
2017-09-08,5.77,5.77,5.72,5.72,1385277,0
2017-09-11,5.775,5.79,5.75,5.75,2045814,0
2017-09-12,5.76,5.8775,5.76,5.82,1751857,0
2017-09-13,5.72,5.74,5.695,5.73,4864161,0
2017-09-14,5.66,5.73,5.65,5.7,3025660,0
2017-09-15,5.72,5.77,5.72,5.76,4248725,0
2017-09-18,5.76,5.78,5.71,5.72,2458315,0
2017-09-19,5.7,5.72,5.66,5.68,3756172,0
2017-09-20,5.63,5.64,5.535,5.6,7635654,0
2017-09-21,5.53,5.71,5.52,5.68,8792357,0
2017-09-22,5.63,5.71,5.61,5.68,12067018,0
2017-09-25,5.65,5.72,5.64,5.7,16856761,0
2017-09-26,5.68,5.74,5.67,5.72,17864775,0
2017-09-27,5.68,5.7,5.63,5.66,15100627,0
2017-09-28,5.675,5.755,5.665,5.74,18105136,0
2017-09-29,5.77,5.77,5.7,5.75,3163189,0
2017-10-02,5.73,5.77,5.71,5.76,3918219,0
2017-10-03,5.64,5.65,5.6,5.63,11759574,0
2017-10-04,5.58,5.62,5.56,5.6,6517502,0
2017-10-05,5.66,5.72,5.66,5.68,11938273,0
2017-10-06,5.68,5.74,5.68,5.73,3606742,0
2017-10-09,5.91,5.93,5.88,5.89,5246608,0
2017-10-10,5.91,5.92,5.79,5.81,2792890,0
2017-10-11,5.76,5.79,5.75,5.76,1969906,0
2017-10-12,5.75,5.79,5.74,5.75,2500283,0
2017-10-13,5.99,5.99,5.94,5.95,3527938,0
2017-10-16,5.96,5.96,5.9,5.91,3255631,0
2017-10-17,5.9,5.91,5.86,5.9,3624578,0
2017-10-18,6.03,6.07,5.96,5.98,4422758,0
2017-10-19,5.91,5.97,5.88,5.9,10438135,0
2017-10-20,6.37,6.49,6.35,6.45,14032639,0
2017-10-23,6.38,6.49,6.38,6.44,7964605,0
2017-10-24,6.47,6.55,6.47,6.52,6307861,0
2017-10-25,6.59,6.61,6.53,6.58,3664339,0
2017-10-26,6.13,6.2,6.1,6.12,6809553,0
2017-10-27,6.18,6.21,6.12,6.2,5862399,0
2017-10-30,6.1598,6.185,6.15,6.18,4261768,0
2017-10-31,6.29,6.3,6.24,6.25,2787685,0
2017-11-01,6.28,6.31,6.26,6.28,1914256,0
2017-11-02,6.3,6.34,6.3,6.33,2189579,0
2017-11-03,6.37,6.37,6.28,6.33,3598084,0
2017-11-06,6.45,6.56,6.43,6.51,5670340,0
2017-11-07,6.46,6.49,6.44,6.48,6532789,0
2017-11-08,6.38,6.38,6.215,6.28,7897449,0
2017-11-09,6.05,6.07,5.98,5.99,15998914,0
2017-11-10,5.995,6.02,5.97,6.01,2545522,0
