Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.7686,4.941,4.7172,4.941,805400,0
2005-02-28,4.9297,4.9555,4.8639,4.8897,753872,0
2005-03-01,4.9081,4.9483,4.8749,4.8818,743449,0
2005-03-02,4.8749,4.9081,4.8529,4.9005,509738,0
2005-03-03,4.9081,4.9113,4.8529,4.8673,444108,0
2005-03-04,4.8858,4.9334,4.8749,4.9041,613410,0
2005-03-07,4.9041,4.9041,4.8639,4.8818,724431,0
2005-03-08,4.8897,4.8967,4.7282,4.7282,834848,0
2005-03-09,4.7427,4.8124,4.7061,4.7905,924406,0
2005-03-10,4.8015,4.8858,4.8015,4.8419,683952,0
2005-03-11,4.8345,4.8818,4.827,4.8604,608497,0
2005-03-14,4.8604,4.8897,4.8494,4.8712,420797,0
2005-03-15,4.8673,4.8897,4.8309,4.8309,571080,0
2005-03-16,4.8161,4.8564,4.8161,4.8345,721977,0
2005-03-17,4.8345,4.8897,4.7978,4.8897,499925,0
2005-03-18,4.9297,4.9297,4.827,4.8564,1515725,0
2005-03-21,4.8494,4.8494,4.7611,4.7868,514647,0
2005-03-22,4.7757,4.8419,4.7722,4.7832,705416,0
2005-03-23,4.7686,4.8233,4.7538,4.7647,875942,0
2005-03-24,4.7647,4.8087,4.7501,4.7538,558200,0
2005-03-28,4.7575,4.7757,4.6216,4.6216,809698,0
2005-03-29,4.6401,4.71,4.5263,4.5375,1028686,0
2005-03-30,4.5337,4.6584,4.5337,4.6584,537960,0
2005-03-31,4.6584,4.6622,4.5484,4.5998,857544,0
2005-04-01,4.6291,4.6326,4.5594,4.6072,714005,0
2005-04-04,4.6216,4.6216,4.5301,4.5924,491954,0
2005-04-05,4.5924,4.7282,4.5924,4.6914,899255,0
2005-04-06,4.7245,4.7575,4.6804,4.7206,1059353,0
2005-04-07,4.7317,4.8345,4.71,4.8345,13318884,0
2005-04-08,4.8345,4.8529,4.7832,4.7832,937287,0
2005-04-11,4.8087,4.8124,4.7392,4.7501,560651,0
2005-04-12,4.7501,4.8124,4.6804,4.8087,647757,0
2005-04-13,4.8087,4.827,4.695,4.7206,1326181,0
2005-04-14,4.7025,4.7575,4.6989,4.7427,1088186,0
2005-04-15,4.7317,4.7463,4.6693,4.7355,1429235,0
2005-04-18,4.7355,4.7794,4.6914,4.7501,1645155,0
2005-04-19,4.7501,4.838,4.7282,4.8309,1093094,0
2005-04-20,4.8087,4.827,4.7538,4.7538,2952937,0
2005-04-21,4.7941,4.8818,4.7647,4.8639,1278952,0
2005-04-22,4.827,4.8419,4.7941,4.8124,1677665,0
2005-04-25,4.8124,4.8897,4.8124,4.8712,1083272,0
2005-04-26,4.8564,4.8564,4.7172,4.7501,602982,0
2005-04-27,4.7501,4.8052,4.695,4.7317,660634,0
2005-04-28,4.7245,4.7245,4.5963,4.5963,1205958,0
2005-04-29,4.5963,4.71,4.552,4.7025,1049533,0
2005-05-02,4.7172,4.7757,4.695,4.7757,607885,0
2005-05-03,4.7611,4.8419,4.7538,4.7647,645919,0
2005-05-04,4.7832,4.8818,4.7832,4.8786,529371,0
2005-05-05,4.8673,4.941,4.8673,4.8897,956908,0
2005-05-06,4.9297,4.9848,4.8786,4.9261,604821,0
2005-05-09,4.8967,5.029,4.8639,5.0105,1232330,0
2005-05-10,4.9703,5.0434,4.9443,4.9923,938510,0
2005-05-11,4.9923,5.0545,4.9226,5.0362,815827,0
2005-05-12,5.0214,5.0509,4.9739,4.9884,1051378,0
2005-05-13,4.9814,5.0362,4.9443,4.9592,686400,0
2005-05-16,4.9443,4.9884,4.9334,4.9739,719520,0
2005-05-17,4.9555,4.9703,4.9297,4.9555,1253805,0
2005-05-18,4.9665,5.1316,4.9592,5.1281,1461750,0
2005-05-19,5.1021,5.2382,5.0841,5.2305,1462362,0
2005-05-20,5.2013,5.2271,5.1355,5.2271,848339,0
2005-05-23,5.2013,5.271,5.1756,5.2197,1056285,0
2005-05-24,5.2013,5.282,5.1648,5.2564,752034,0
2005-05-25,5.2748,5.282,5.1533,5.2122,952618,0
2005-05-26,5.4142,5.6892,5.4032,5.4911,4038667,0
2005-05-27,5.4691,5.5386,5.2382,5.2748,2254880,0
2005-05-31,5.2893,5.3702,5.2271,5.3223,1874566,0
2005-06-01,5.2966,5.458,5.2966,5.4322,1653744,0
2005-06-02,5.4105,5.4985,5.3921,5.4435,1040336,0
2005-06-03,5.4142,5.5606,5.4066,5.4214,1363601,0
2005-06-06,5.4142,5.4435,5.3884,5.4214,990036,0
2005-06-07,5.4288,5.5315,5.4032,5.4836,1647608,0
2005-06-08,5.4948,5.5168,5.3995,5.4066,1458678,0
2005-06-09,5.4361,5.5353,5.4142,5.4728,1339067,0
2005-06-10,5.4691,5.5168,5.4544,5.5021,1180807,0
2005-06-13,5.4911,5.5424,5.4728,5.5057,883305,0
2005-06-14,5.4911,5.5386,5.4836,5.4948,2023625,0
2005-06-15,5.4948,5.5168,5.4544,5.5021,1416352,0
2005-06-16,5.5021,5.6048,5.5021,5.6048,807241,0
2005-06-17,5.6412,5.6965,5.5353,5.5353,2829025,0
2005-06-20,5.5095,5.5752,5.4803,5.5462,764918,0
2005-06-21,5.5571,5.6083,5.5498,5.5938,409758,0
2005-06-22,5.6231,5.6633,5.5902,5.6195,972250,0
2005-06-23,5.6083,5.6707,5.5826,5.6231,996784,0
2005-06-24,5.6266,5.6781,5.6266,5.6489,1644544,0
2005-06-27,5.6412,5.7221,5.6342,5.6781,1052606,0
2005-06-28,5.6965,5.8027,5.6965,5.7588,910907,0
2005-06-29,5.7477,5.7845,5.7406,5.7588,1136640,0
2005-06-30,5.7774,5.7956,5.7551,5.7662,1041561,0
2005-07-01,5.7774,5.8286,5.7477,5.8174,617698,0
2005-07-05,5.8432,5.9313,5.7845,5.9203,970817,0
2005-07-06,5.8947,5.9241,5.8432,5.887,1290606,0
2005-07-07,5.7477,5.8982,5.7333,5.8837,803560,0
2005-07-08,5.887,6.0194,5.8432,6.0047,797022,0
2005-07-11,6.0413,6.133,5.9972,6.0342,969591,0
2005-07-12,6.0342,6.1475,6.0342,6.0815,680477,0
2005-07-13,6.0815,6.1293,6.056,6.0891,1035019,0
2005-07-14,6.1843,6.1954,5.9935,6.0815,660025,0
2005-07-15,6.0486,6.133,5.968,6.0374,637942,0
2005-07-18,6.0342,6.056,5.9533,6.0266,707052,0
2005-07-19,6.0486,6.1219,6.0266,6.1219,710325,0
2005-07-20,6.0815,6.1733,6.0634,6.1551,371313,0
2005-07-21,6.1475,6.1586,6.0121,6.0413,574145,0
2005-07-22,6.0779,6.0927,5.9901,6.0705,917658,0
2005-07-25,6.0705,6.0999,6.0012,6.0374,583555,0
2005-07-26,6.0705,6.1293,6.0228,6.0815,437973,0
2005-07-27,6.0853,6.1551,6.0194,6.1219,649802,0
2005-07-28,6.1219,6.1954,6.1036,6.1805,464963,0
2005-07-29,6.1514,6.2466,6.1514,6.1586,473141,0
2005-08-01,6.1624,6.2504,6.1514,6.2395,688653,0
2005-08-02,6.2466,6.2981,6.2395,6.2833,1021937,0
2005-08-03,6.2688,6.2833,6.2134,6.2613,642850,0
2005-08-04,6.2466,6.2688,5.9422,6.0779,1072642,0
2005-08-05,6.0962,6.0962,5.9055,5.9385,1353170,0
2005-08-08,5.968,6.0705,5.9642,6.008,947099,0
2005-08-09,6.0413,6.1109,6.0012,6.0413,645713,0
2005-08-10,6.0705,6.2282,6.0705,6.1992,877986,0
2005-08-11,6.1954,6.2466,6.1514,6.177,503406,0
2005-08-12,6.1514,6.2173,6.0634,6.1733,505453,0
2005-08-15,6.166,6.1879,6.0779,6.1439,496453,0
2005-08-16,6.1257,6.1257,6.008,6.0486,749990,0
2005-08-17,6.0634,6.0962,5.9714,6.0342,595824,0
2005-08-18,6.1036,6.9621,6.1036,6.6759,4870853,0
2005-08-19,6.6612,6.6796,6.5658,6.5988,1557637,0
2005-08-22,6.6023,6.8117,6.6023,6.7233,1504890,0
2005-08-23,6.7233,6.7751,6.6064,6.6868,893120,0
2005-08-24,6.6868,6.7163,6.5473,6.555,674342,0
2005-08-25,6.5623,6.6064,6.4924,6.5584,631405,0
2005-08-26,6.5771,6.5841,6.4262,6.4262,686199,0
2005-08-29,6.4519,6.5952,6.441,6.5401,637535,0
2005-08-30,6.5363,6.58,6.4448,6.555,663296,0
2005-08-31,6.5401,6.6942,6.4227,6.6574,1821403,0
2005-09-01,6.6612,6.7053,6.5401,6.5623,707872,0
2005-09-02,6.6023,6.6134,6.456,6.456,675156,0
2005-09-06,6.4227,6.4227,6.1439,6.408,2074540,0
2005-09-07,6.4448,6.4666,6.3861,6.4595,1224357,0
2005-09-08,6.4595,6.551,6.3751,6.4595,716460,0
2005-09-09,6.4629,6.518,6.4372,6.518,425705,0
2005-09-12,6.5329,6.5771,6.4813,6.4887,421616,0
2005-09-13,6.456,6.4887,6.3861,6.408,438382,0
2005-09-14,6.434,6.456,6.2613,6.3163,723821,0
2005-09-15,6.3163,6.4154,6.2908,6.3346,508306,0
2005-09-16,6.3715,6.4372,6.331,6.3715,1531068,0
2005-09-19,6.3531,6.3933,6.3054,6.3273,396263,0
2005-09-20,6.3494,6.3639,6.1992,6.2134,617907,0
2005-09-21,6.1733,6.1733,5.9165,5.9642,1046060,0
2005-09-22,6.0047,6.056,5.9241,6.0228,1147887,0
2005-09-23,6.0047,6.2833,6.0047,6.1367,1002304,0
2005-09-26,6.1879,6.2613,6.1109,6.1805,1014166,0
2005-09-27,6.1624,6.2943,6.1036,6.2358,747134,0
2005-09-28,6.2688,6.3454,6.1439,6.2833,783522,0
2005-09-29,6.3054,6.4227,6.1733,6.4227,1270163,0
2005-09-30,6.4301,6.6759,6.4227,6.6721,2797538,0
2005-10-03,6.6942,6.7824,6.6064,6.6651,781482,0
2005-10-04,6.6651,6.7565,6.6429,6.6465,904981,0
2005-10-05,6.6134,6.6354,6.496,6.496,1140530,0
2005-10-06,6.555,6.6942,6.4887,6.6429,1203912,0
2005-10-07,6.6651,6.7308,6.6282,6.7124,732817,0
2005-10-10,6.7013,6.7455,6.621,6.7013,1115991,0
2005-10-11,6.6868,6.8481,6.6651,6.6831,1934276,0
2005-10-12,6.6064,6.7824,6.6064,6.7013,1471360,0
2005-10-13,6.6651,6.7013,6.4519,6.6023,938105,0
2005-10-14,6.6868,6.804,6.58,6.797,784752,0
2005-10-17,6.8225,6.8373,6.5914,6.7089,970817,0
2005-10-18,6.7089,6.7751,6.6354,6.7382,1077958,0
2005-10-19,6.7233,6.9214,6.6429,6.9144,1672554,0
2005-10-20,6.9214,6.9692,6.7675,6.797,659616,0
2005-10-21,6.8225,7.1491,6.808,7.0317,1379346,0
2005-10-24,7.0537,7.1528,7.0353,7.1528,965096,0
2005-10-25,7.1637,7.1637,6.8411,7.0977,1129082,0
2005-10-26,7.094,7.1196,6.9362,6.9471,884939,0
2005-10-27,6.9325,6.9325,6.7751,6.8481,744265,0
2005-10-28,6.8703,7.1014,6.8703,7.0903,933196,0
2005-10-31,7.1196,7.2152,7.0682,7.1637,1295106,0
2005-11-01,7.2152,7.2662,7.1124,7.2442,1286106,0
2005-11-02,7.2442,7.3691,7.2152,7.3617,1045653,0
2005-11-03,7.3983,7.4863,7.3362,7.4056,1320868,0
2005-11-04,7.435,7.4536,7.3472,7.4276,1143392,0
2005-11-07,7.457,7.457,7.0828,7.0828,2200492,0
2005-11-08,7.0171,7.0171,6.819,6.9436,2063089,0
2005-11-09,6.9214,7.0171,6.8887,6.9068,1352355,0
2005-11-10,6.3567,6.6023,6.1733,6.3567,7147403,0
2005-11-11,6.331,6.3861,6.2688,6.3273,3350421,0
2005-11-14,6.2833,6.2908,6.1551,6.1733,2348527,0
2005-11-15,6.1586,6.2943,6.1404,6.1843,2167782,0
2005-11-16,6.1843,6.1954,6.0779,6.0999,1279157,0
2005-11-17,6.1514,6.3054,6.1367,6.2869,1457859,0
2005-11-18,6.2869,6.4154,6.2869,6.3494,1201456,0
2005-11-21,6.3567,6.5147,6.3424,6.5035,1090637,0
2005-11-22,6.5108,6.6391,6.5108,6.5771,1211271,0
2005-11-23,6.518,6.6574,6.5035,6.5841,607273,0
2005-11-25,6.5771,6.5841,6.4301,6.4519,415483,0
2005-11-28,6.408,6.4227,6.3346,6.3933,911522,0
2005-11-29,6.4191,6.4595,6.3933,6.4227,1138077,0
2005-11-30,6.4301,6.4448,6.3273,6.3383,1531879,0
2005-12-01,6.3454,6.5584,6.3454,6.555,772892,0
2005-12-02,6.5254,6.5437,6.4448,6.518,1106990,0
2005-12-05,6.518,6.5841,6.4777,6.551,1342957,0
2005-12-06,6.5914,6.6683,6.5692,6.5914,1252576,0
2005-12-07,6.5771,6.5988,6.5437,6.5771,877579,0
2005-12-08,6.5771,6.6796,6.5623,6.6721,1057925,0
2005-12-09,6.6759,6.8333,6.6502,6.819,1593628,0
2005-12-12,6.804,6.885,6.7641,6.8446,1459500,0
2005-12-13,6.8333,6.8666,6.7604,6.8117,1091044,0
2005-12-14,6.797,6.8117,6.7013,6.7345,799881,0
2005-12-15,6.7345,6.7345,6.6574,6.7089,1538015,0
2005-12-16,6.8591,6.8775,6.7785,6.8481,2697761,0
2005-12-19,6.8225,6.8225,6.7273,6.7604,898848,0
2005-12-20,6.7604,6.8481,6.7382,6.7382,773712,0
2005-12-21,6.7493,6.819,6.7493,6.7528,1518383,0
2005-12-22,6.7604,6.8117,6.7382,6.7675,1125398,0
2005-12-23,6.7858,6.8591,6.7382,6.8411,952826,0
2005-12-27,6.8263,6.8411,6.7273,6.7308,1529017,0
2005-12-28,6.7089,6.7824,6.6465,6.7455,730775,0
2005-12-29,6.7233,6.8117,6.7013,6.7455,431838,0
2005-12-30,6.7013,6.7894,6.6759,6.7382,670249,0
2006-01-03,6.7824,7.0611,6.6429,6.9874,2152237,0
2006-01-04,6.9874,7.0828,6.885,6.9839,1852080,0
2006-01-05,6.9401,6.9952,6.9214,6.9436,1109035,0
2006-01-06,6.9436,6.9546,6.8703,6.8775,787207,0
2006-01-09,6.8703,6.9289,6.7858,6.819,1344998,0
2006-01-10,6.7751,6.7858,6.6942,6.7417,1723266,0
2006-01-11,6.7751,6.797,6.6721,6.7233,1264435,0
2006-01-12,6.6942,6.7382,6.6759,6.6942,596236,0
2006-01-13,6.6796,6.7345,6.6651,6.7233,684562,0
2006-01-17,6.7013,6.7345,6.6244,6.6244,552477,0
2006-01-18,6.5692,6.6502,6.555,6.6429,677612,0
2006-01-19,6.6354,6.6502,6.555,6.5841,596640,0
2006-01-20,6.5988,6.6023,6.5,6.5035,885761,0
2006-01-23,6.5035,6.5692,6.3933,6.5401,1044830,0
2006-01-24,6.5473,6.5914,6.4813,6.5254,861633,0
2006-01-25,6.5291,6.5771,6.4595,6.5363,636307,0
2006-01-26,6.6023,6.7604,6.555,6.7382,955277,0
2006-01-27,6.7751,6.8703,6.7273,6.8117,927879,0
2006-01-30,6.797,6.8629,6.6796,6.7233,1063646,0
2006-01-31,6.7124,6.7641,6.6651,6.7273,891485,0
2006-02-01,6.7345,6.819,6.5771,6.5771,1657427,0
2006-02-02,6.7858,6.951,6.7675,6.8152,3021231,0
2006-02-03,6.7824,6.8263,6.6465,6.6721,1054242,0
2006-02-06,6.6868,6.7308,6.621,6.7163,1201051,0
2006-02-07,6.7233,6.83,6.5473,6.6502,1623894,0
2006-02-08,6.6502,6.7528,6.6064,6.6831,879625,0
2006-02-09,6.6831,6.8117,6.6651,6.6868,588874,0
2006-02-10,6.6683,6.6868,6.5254,6.6391,947920,0
2006-02-13,6.6282,6.8481,6.6134,6.7233,859999,0
2006-02-14,6.7493,6.9325,6.6904,6.8997,787615,0
2006-02-15,6.885,6.9655,6.819,6.9289,626493,0
2006-02-16,6.9144,7.0096,6.8703,7.0061,975314,0
2006-02-17,7.028,7.0317,6.9214,6.9436,736498,0
2006-02-21,6.9144,7.0206,6.8117,6.8263,581508,0
2006-02-22,6.819,7.0061,6.7824,7.0061,1589949,0
2006-02-23,7.0061,7.0317,6.9325,6.9583,675156,0
2006-02-24,6.951,6.9804,6.8629,6.9214,606455,0
2006-02-27,6.9068,7.0061,6.8481,6.8703,548796,0
2006-02-28,6.8481,6.8775,6.7053,6.7233,1515934,0
2006-03-01,6.7233,6.9804,6.7233,6.9289,889441,0
2006-03-02,6.8775,6.8775,6.7858,6.808,725046,0
2006-03-03,6.7604,6.8813,6.7528,6.819,806836,0
2006-03-06,6.8117,6.8152,6.6465,6.6796,770031,0
2006-03-07,6.6796,6.7233,6.6064,6.6904,750808,0
2006-03-08,6.6721,6.7858,6.6282,6.7455,817053,0
2006-03-09,6.7565,6.804,6.6023,6.6023,1139710,0
2006-03-10,6.6098,6.7604,6.5584,6.7308,783117,0
2006-03-13,6.6064,6.8006,6.6064,6.6683,735269,0
2006-03-14,6.6391,6.7455,6.58,6.6904,1059557,0
2006-03-15,6.6721,6.6868,6.5988,6.6098,969591,0
2006-03-16,6.6282,6.7858,6.621,6.7528,930334,0
2006-03-17,6.7824,6.7824,6.632,6.7233,1768248,0
2006-03-20,6.7233,6.7824,6.6759,6.7382,673934,0
2006-03-21,6.7163,6.7785,6.6942,6.7013,855089,0
2006-03-22,6.7013,6.8591,6.6978,6.8006,785159,0
2006-03-23,6.8006,6.8997,6.7932,6.8666,681287,0
2006-03-24,6.8775,6.9436,6.808,6.9401,529983,0
2006-03-27,6.9325,6.9655,6.852,6.9144,737314,0
2006-03-28,6.9068,6.9144,6.7604,6.8225,1001899,0
2006-03-29,6.8411,7.0389,6.797,7.0389,1339678,0
2006-03-30,7.0427,7.1857,6.9913,7.1783,1569090,0
2006-03-31,7.1563,7.3325,7.1491,7.2628,1900331,0
2006-04-03,7.2628,7.3874,7.2152,7.2369,2152237,0
2006-04-04,7.2517,7.3617,7.1637,7.2883,1116396,0
2006-04-05,7.2736,7.4276,7.2592,7.4131,964685,0
2006-04-06,7.3838,7.3838,7.2113,7.3067,870629,0
2006-04-07,7.2994,7.3472,7.0793,7.1343,954461,0
2006-04-10,7.1271,7.1528,7.0096,7.0463,900478,0
2006-04-11,7.0463,7.0611,6.8629,6.9106,1030117,0
2006-04-12,6.9068,6.9952,6.8813,6.9325,618722,0
2006-04-13,6.9325,7.0427,6.9068,7.0171,785979,0
2006-04-17,7.0021,7.0353,6.8887,6.9546,538981,0
2006-04-18,6.9804,7.1491,6.9804,7.1416,596236,0
2006-04-19,7.1196,7.2221,7.0682,7.1491,674342,0
2006-04-20,7.1637,7.1637,6.9765,7.105,509130,0
2006-04-21,7.2041,7.2152,7.0171,7.0317,1704449,0
2006-04-24,7.0061,7.0317,6.9144,6.9952,788022,0
2006-04-25,7.0061,7.0171,6.8703,6.9214,540206,0
2006-04-26,6.9289,7.1453,6.9289,7.0061,497270,0
2006-04-27,6.9436,7.0682,6.8117,6.9144,872676,0
2006-04-28,6.7894,6.9546,6.7894,6.8703,1039110,0
2006-05-01,6.918,7.116,6.8591,6.8739,1008032,0
2006-05-02,6.885,7.1528,6.8739,7.1124,732817,0
2006-05-03,7.0793,7.116,6.9436,6.9655,749579,0
2006-05-04,6.9692,7.0977,6.9546,7.0611,1412059,0
2006-05-05,7.1014,7.2517,7.1014,7.1892,689874,0
2006-05-08,7.1602,7.3691,7.1602,7.3254,946693,0
2006-05-09,7.3031,7.3362,7.2554,7.2883,612999,0
2006-05-10,7.2883,7.3581,7.2811,7.3362,902524,0
2006-05-11,7.3141,7.3286,7.0317,7.0317,1533108,0
2006-05-12,6.9804,6.9804,6.7858,6.8997,1139710,0
2006-05-15,6.8481,6.973,6.804,6.9325,749176,0
2006-05-16,6.9144,6.9436,6.8263,6.8775,688653,0
2006-05-17,6.8481,6.9068,6.7675,6.804,731586,0
2006-05-18,6.8225,6.9655,6.7528,6.7785,700101,0
2006-05-19,6.7089,6.8481,6.5623,6.7233,1067328,0
2006-05-22,6.6651,6.9471,6.6465,6.8775,1003938,0
2006-05-23,6.9401,7.0096,6.7273,6.7493,743857,0
2006-05-24,6.7233,6.804,6.4666,6.7382,1412877,0
2006-05-25,6.9068,7.2076,6.8629,7.1014,1877839,0
2006-05-26,7.0757,7.0977,6.9068,6.9436,1246442,0
2006-05-30,6.9401,7.1196,6.9106,7.0977,1605079,0
2006-05-31,7.1343,7.1416,6.9913,7.1085,1996428,0
2006-06-01,7.1271,7.2592,7.0243,7.1271,1575224,0
2006-06-02,7.1416,7.2774,6.9874,7.2517,1730625,0
2006-06-05,7.2517,7.3362,7.1675,7.1892,1371984,0
2006-06-06,7.2002,7.2517,7.0499,7.1783,1004759,0
2006-06-07,7.2152,7.6441,7.1892,7.435,3210972,0
2006-06-08,7.3765,7.435,7.1783,7.3838,1557232,0
2006-06-09,7.3727,7.457,7.2736,7.3141,737721,0
2006-06-12,7.2994,7.3031,7.1233,7.1563,1438229,0
2006-06-13,7.1563,7.2628,6.951,6.9546,1787466,0
2006-06-14,6.896,6.951,6.7163,6.7932,2579165,0
2006-06-15,6.8481,7.1085,6.8481,7.0828,1277928,0
2006-06-16,7.0646,7.0977,6.9106,7.0463,3444479,0
2006-06-19,7.0389,7.0537,6.819,6.8557,1222724,0
2006-06-20,6.8333,6.9655,6.8263,6.8703,1488121,0
2006-06-21,6.8629,6.9144,6.8481,6.885,1815683,0
2006-06-22,6.8373,6.8997,6.7273,6.7493,2554632,0
2006-06-23,6.7124,6.7751,6.6942,6.7604,1387115,0
2006-06-26,6.7751,6.8666,6.7417,6.8333,1362169,0
2006-06-27,6.8775,6.9106,6.6172,6.7013,1578906,0
2006-06-28,6.7163,6.7493,6.6282,6.7089,1917506,0
2006-06-29,6.7675,6.8922,6.7308,6.8739,2064311,0
2006-06-30,6.9214,7.0206,6.8703,7.0021,2011152,0
2006-07-03,6.9952,7.116,6.9952,7.0537,807650,0
2006-07-05,6.9952,7.0096,6.8813,6.8997,874722,0
2006-07-06,7.0243,7.0682,6.8775,6.9068,715641,0
2006-07-07,6.8591,6.8922,6.7308,6.7528,1778879,0
2006-07-10,6.7751,6.9068,6.7565,6.7894,896393,0
2006-07-11,6.7675,6.9436,6.7493,6.9253,1140117,0
2006-07-12,6.8997,6.9436,6.8117,6.8666,1246851,0
2006-07-13,6.8481,6.8922,6.7455,6.8481,1622254,0
2006-07-14,6.852,6.9253,6.7751,6.7858,1258704,0
2006-07-17,6.7604,6.819,6.6391,6.7675,804790,0
2006-07-18,6.7604,6.885,6.6942,6.8333,1248076,0
2006-07-19,6.8591,7.0903,6.8591,7.0353,2252424,0
2006-07-20,7.0682,7.105,6.9362,6.9765,1249717,0
2006-07-21,6.9692,7.028,6.8775,6.9214,1384256,0
2006-07-24,6.973,6.9986,6.885,6.9765,898025,0
2006-07-25,6.9952,7.105,6.9289,7.0389,792109,0
2006-07-26,7.0389,7.0537,6.8997,6.9325,489906,0
2006-07-27,6.9692,7.0096,6.83,6.8411,524669,0
2006-07-28,6.8557,6.9986,6.8411,6.9804,595409,0
2006-07-31,6.9325,6.9804,6.8629,6.9655,771665,0
2006-08-01,6.9214,6.9621,6.8117,6.9214,610952,0
2006-08-02,6.9692,7.0537,6.9621,6.9986,601136,0
2006-08-03,6.9362,7.0463,6.8887,6.9765,582737,0
2006-08-04,7.0427,7.0572,6.8481,6.9214,637124,0
2006-08-07,6.8703,6.8887,6.7713,6.8481,516490,0
2006-08-08,6.852,6.9362,6.7785,6.83,664524,0
2006-08-09,6.8922,6.9362,6.7858,6.7932,581508,0
2006-08-10,6.7308,6.9655,6.7013,6.9362,666567,0
2006-08-11,6.896,6.8997,6.7824,6.8333,363953,0
2006-08-14,6.885,6.9583,6.804,6.8333,564742,0
2006-08-15,6.9144,6.9621,6.8446,6.9436,512808,0
2006-08-16,6.9952,7.0243,6.9471,7.0096,491543,0
2006-08-17,6.896,6.9214,6.5329,6.5988,3227333,0
2006-08-18,6.6282,6.6868,6.5329,6.621,1473403,0
2006-08-21,6.5771,6.6282,6.4813,6.5401,1648837,0
2006-08-22,6.518,6.6354,6.5108,6.5988,2319489,0
2006-08-23,6.6134,6.632,6.456,6.5473,1193689,0
2006-08-24,6.5401,6.555,6.4262,6.4887,888213,0
2006-08-25,6.4519,6.518,6.4482,6.4924,640805,0
2006-08-28,6.4924,6.555,6.4448,6.5035,660432,0
2006-08-29,6.518,6.6098,6.4887,6.6023,589279,0
2006-08-30,6.6244,6.6942,6.5623,6.6651,934008,0
2006-08-31,6.6942,6.6942,6.5988,6.6391,813374,0
2006-09-01,6.6759,6.8263,6.6612,6.7858,882074,0
2006-09-05,6.7751,6.8225,6.7163,6.7713,755719,0
2006-09-06,6.6904,6.7163,6.5914,6.6064,1037475,0
2006-09-07,6.5771,6.621,6.4448,6.4666,1096361,0
2006-09-08,6.4666,6.4666,6.3163,6.3786,1828358,0
2006-09-11,6.3454,6.5254,6.3383,6.4777,653073,0
2006-09-12,6.518,6.7163,6.4813,6.6721,1180196,0
2006-09-13,6.6683,6.7124,6.5914,6.6868,451878,0
2006-09-14,6.6502,6.6796,6.5254,6.5658,756945,0
2006-09-15,6.6282,6.7382,6.6023,6.6759,1753930,0
2006-09-18,6.6282,6.6978,6.5771,6.6172,783934,0
2006-09-19,6.5988,6.5988,6.3786,6.5329,1305734,0
2006-09-20,6.5771,6.6942,6.5658,6.6429,600731,0
2006-09-21,6.6429,6.6796,6.5329,6.555,692333,0
2006-09-22,6.5401,6.5623,6.4191,6.496,665753,0
2006-09-25,6.5329,6.5914,6.4741,6.551,610135,0
2006-09-26,6.551,6.6429,6.496,6.5401,859588,0
2006-09-27,6.5147,6.6429,6.5,6.5437,594596,0
2006-09-28,6.5473,6.555,6.4448,6.5473,785571,0
2006-09-29,6.5623,6.6282,6.5473,6.5731,1816094,0
2006-10-02,6.551,6.551,6.4629,6.4924,1254211,0
2006-10-03,6.456,6.5914,6.441,6.5363,1981715,0
2006-10-04,6.5329,6.7013,6.5147,6.6904,1759658,0
2006-10-05,6.7013,6.7565,6.6574,6.6978,1407155,0
2006-10-06,6.6651,6.7199,6.6172,6.6759,556564,0
2006-10-09,6.6429,6.6429,6.5731,6.5879,884123,0
2006-10-10,6.5731,6.6023,6.4227,6.4448,1996024,0
2006-10-11,6.4301,6.5219,6.4227,6.4666,1724080,0
2006-10-12,6.456,6.5401,6.4227,6.5291,706646,0
2006-10-13,6.5401,6.5401,6.4482,6.4595,687421,0
2006-10-16,6.4448,6.5363,6.434,6.5147,1005578,0
2006-10-17,6.4301,6.4887,6.4191,6.4851,850591,0
2006-10-18,6.5035,6.5692,6.4924,6.5437,1351540,0
2006-10-19,6.5437,6.621,6.5108,6.5437,659616,0
2006-10-20,6.5623,6.5914,6.4887,6.5771,524669,0
2006-10-23,6.5771,6.6721,6.555,6.6539,1071418,0
2006-10-24,6.6539,6.6942,6.5473,6.6064,1194914,0
2006-10-25,6.6064,6.6721,6.5841,6.6651,710325,0
2006-10-26,6.7124,6.7493,6.6391,6.7455,1580950,0
2006-10-27,6.7233,6.7675,6.6942,6.7089,895982,0
2006-10-30,6.7013,6.7163,6.6465,6.6796,1296743,0
2006-10-31,6.7089,6.7308,6.6064,6.6429,797434,0
2006-11-01,6.6429,6.6502,6.496,6.496,1451726,0
2006-11-02,6.4595,6.5035,6.4044,6.4301,1195322,0
2006-11-03,6.4666,6.5035,6.3861,6.4595,1603444,0
2006-11-06,6.496,6.5069,6.4482,6.4595,1411243,0
2006-11-07,6.4191,6.4887,6.4154,6.4301,1194914,0
2006-11-08,6.3933,6.5988,6.3933,6.5291,1610805,0
2006-11-09,6.4301,6.456,6.2541,6.2981,3499685,0
2006-11-10,6.32,6.434,6.2981,6.4191,4113092,0
2006-11-13,6.4009,6.4595,6.3639,6.4191,2396779,0
2006-11-14,6.4262,6.6023,6.4227,6.5692,1122533,0
2006-11-15,6.5731,6.6502,6.555,6.6172,904568,0
2006-11-16,6.6391,6.6502,6.5731,6.6134,880446,0
2006-11-17,6.6134,6.6354,6.5988,6.6282,523030,0
2006-11-20,6.621,6.6282,6.5623,6.5952,932783,0
2006-11-21,6.5952,6.6172,6.5291,6.5771,881672,0
2006-11-22,6.5771,6.6023,6.4887,6.5692,884530,0
2006-11-24,6.555,6.5841,6.5401,6.5473,227368,0
2006-11-27,6.5,6.5363,6.3861,6.4372,1809550,0
2006-11-28,6.4595,6.5473,6.4301,6.518,1352765,0
2006-11-29,6.5473,6.5584,6.408,6.4595,1102086,0
2006-11-30,6.4519,6.5692,6.4227,6.5147,1335997,0
2006-12-01,6.496,6.5,6.3715,6.4301,1055466,0
2006-12-04,6.456,6.5914,6.441,6.5473,898025,0
2006-12-05,6.5658,6.5692,6.4887,6.5584,1511023,0
2006-12-06,6.5401,6.555,6.4666,6.555,1329047,0
2006-12-07,6.551,6.6796,6.5473,6.6282,1976800,0
2006-12-08,6.6282,6.6502,6.5147,6.5771,1095543,0
2006-12-11,6.555,6.6354,6.518,6.5473,1407155,0
2006-12-12,6.5658,6.621,6.5254,6.5988,1212495,0
2006-12-13,6.6023,6.6023,6.4706,6.4887,1323323,0
2006-12-14,6.5147,6.6172,6.496,6.496,1062827,0
2006-12-15,6.4448,6.5401,6.4448,6.4777,1546603,0
2006-12-18,6.4741,6.5108,6.4448,6.4519,1261165,0
2006-12-19,6.4154,6.4595,6.3898,6.4482,1137255,0
2006-12-20,6.4813,6.5035,6.4301,6.4813,1281200,0
2006-12-21,6.6942,6.6942,6.456,6.4813,2150603,0
2006-12-22,6.4629,6.5035,6.4372,6.4851,945055,0
2006-12-26,6.4777,6.5401,6.4448,6.5219,1169560,0
2006-12-27,6.555,6.5879,6.5329,6.5879,826056,0
2006-12-28,6.58,6.6429,6.5658,6.6023,996991,0
2006-12-29,6.5879,6.621,6.5771,6.5988,1173649,0
2007-01-03,6.5952,6.621,6.5219,6.5841,1977619,0
2007-01-04,6.555,6.6064,6.5147,6.5952,1323323,0
2007-01-05,6.5731,6.5914,6.5108,6.5437,1804641,0
2007-01-08,6.5254,6.5623,6.4666,6.5623,1647608,0
2007-01-09,6.5623,6.5914,6.4706,6.5108,1099633,0
2007-01-10,6.4706,6.5254,6.4372,6.518,582325,0
2007-01-11,6.5401,6.6282,6.518,6.5988,756123,0
2007-01-12,6.6064,6.6172,6.5401,6.5914,623629,0
2007-01-16,6.632,6.632,6.5108,6.5401,941784,0
2007-01-17,6.5254,6.5988,6.496,6.551,670659,0
2007-01-18,6.5329,6.5584,6.4887,6.5035,608497,0
2007-01-19,6.518,6.58,6.4887,6.5254,831779,0
2007-01-22,6.5401,6.5623,6.5108,6.5363,570873,0
2007-01-23,6.5291,6.6502,6.5147,6.5952,1091044,0
2007-01-24,6.6134,6.6868,6.5914,6.6721,472321,0
2007-01-25,6.6651,6.7124,6.555,6.5914,801921,0
2007-01-26,6.5914,6.6612,6.5771,6.6502,791704,0
2007-01-29,6.6282,6.83,6.6023,6.819,1664784,0
2007-01-30,6.8333,6.885,6.7894,6.8591,1363395,0
2007-01-31,6.8225,6.896,6.8006,6.8775,1372392,0
2007-02-01,6.9362,7.1783,6.8481,7.1783,4558015,0
2007-02-02,7.2152,7.3215,7.0903,7.2221,3035540,0
2007-02-05,7.2333,7.2409,7.1271,7.1783,2000931,0
2007-02-06,7.1602,7.2076,7.1381,7.1857,1131530,0
2007-02-07,7.1857,7.2041,7.1233,7.1343,1363395,0
2007-02-08,7.1196,7.1783,7.1085,7.1563,1096361,0
2007-02-09,7.1453,7.2188,7.1381,7.1709,790067,0
2007-02-12,7.1892,7.2369,7.1416,7.1931,839177,0
2007-02-13,7.2152,7.2774,7.1857,7.2517,587444,0
2007-02-14,7.2442,7.2736,7.1931,7.2188,592307,0
2007-02-15,7.2002,7.2883,7.1675,7.2703,719322,0
2007-02-16,7.2662,7.2774,7.2002,7.2442,949961,0
2007-02-20,7.2409,7.5123,7.2041,7.4607,1697908,0
2007-02-21,7.4204,7.4425,7.3472,7.4131,960185,0
2007-02-22,7.4056,7.5085,7.3581,7.5085,2154279,0
2007-02-23,7.4827,7.5085,7.4056,7.4425,1157705,0
2007-02-26,7.457,7.4646,7.3472,7.4204,1015241,0
2007-02-27,7.2002,7.4204,6.9546,7.1783,1980892,0
2007-02-28,7.1453,7.2736,7.072,7.1746,1605898,0
2007-03-01,7.0537,7.2076,7.0096,7.1675,1014781,0
2007-03-02,7.1271,7.2041,7.0206,7.028,1538831,0
2007-03-05,6.9583,7.0243,6.8997,6.9068,1617345,0
2007-03-06,6.9692,7.0757,6.8997,7.0611,2133835,0
2007-03-07,7.0353,7.105,6.9804,7.0537,1879887,0
2007-03-08,7.0977,7.1014,7.0206,7.0427,822373,0
2007-03-09,7.105,7.1602,7.0317,7.094,723821,0
2007-03-12,7.0828,7.1563,7.0096,7.1416,765939,0
2007-03-13,7.1271,7.1709,6.9583,6.9839,794973,0
2007-03-14,6.9583,7.0463,6.9253,7.0096,1076730,0
2007-03-15,7.0171,7.1343,6.9655,7.1343,706646,0
2007-03-16,7.1307,7.1307,6.9546,7.0243,1818135,0
2007-03-19,7.072,7.1271,7.0096,7.0903,735269,0
2007-03-20,7.094,7.1416,7.0171,7.1416,506264,0
2007-03-21,7.1416,7.3215,7.105,7.2481,718914,0
2007-03-22,7.2811,7.2811,7.2076,7.2628,571698,0
2007-03-23,7.2517,7.2736,7.1675,7.2152,1121716,0
2007-03-26,7.2002,7.2848,7.1491,7.2811,545934,0
2007-03-27,7.2628,7.3103,7.1857,7.2152,651026,0
2007-03-28,7.1783,7.2076,7.0903,7.1528,1823454,0
2007-03-29,7.2002,7.2076,7.105,7.2076,549204,0
2007-03-30,7.2221,7.3765,7.2076,7.3765,1341319,0
2007-04-02,7.4056,7.5268,7.3581,7.4131,1697908,0
2007-04-03,7.435,7.5377,7.4094,7.4863,1024800,0
2007-04-04,7.479,7.501,7.3838,7.4276,656344,0
2007-04-05,7.435,7.4827,7.4056,7.479,451471,0
2007-04-09,7.4758,7.4903,7.4131,7.4827,634671,0
2007-04-10,7.4758,7.5487,7.4716,7.5451,616272,0
2007-04-11,7.5451,7.5451,7.4056,7.5123,1823042,0
2007-04-12,7.5085,7.6405,7.501,7.6186,1237036,0
2007-04-13,7.6076,7.7029,7.6038,7.6918,2595525,0
2007-04-16,7.7397,7.9635,7.7029,7.9485,2267154,0
2007-04-17,7.9341,8.0879,7.9046,7.9853,2523143,0
2007-04-18,7.9635,7.9635,7.8863,7.912,1203092,0
2007-04-19,7.8496,7.912,7.8092,7.8569,1065283,0
2007-04-20,7.9963,7.9963,7.8752,7.9558,1307780,0
2007-04-23,7.9558,7.9705,7.8827,7.9194,926659,0
2007-04-24,7.9155,7.9816,7.8238,7.9412,880030,0
2007-04-25,7.9782,8.0146,7.9341,7.9635,1136845,0
2007-04-26,7.9485,7.9485,7.8386,7.9009,1202684,0
2007-04-27,7.8752,7.8752,7.7798,7.7947,1019889,0
2007-04-30,7.7909,7.8386,7.6111,7.626,1310231,0
2007-05-01,7.6186,7.6515,7.5672,7.6149,984312,0
2007-05-02,7.6186,7.6883,7.5781,7.6552,1140978,0
2007-05-03,7.6515,7.6773,7.5744,7.626,1085729,0
2007-05-04,7.6589,7.6663,7.5524,7.626,959366,0
2007-05-07,7.6331,7.7287,7.6331,7.6883,715025,0
2007-05-08,7.6405,7.6626,7.5563,7.6111,897822,0
2007-05-09,7.5598,7.7029,7.5377,7.626,765530,0
2007-05-10,7.582,7.6038,7.4716,7.4903,958553,0
2007-05-11,7.5343,7.5744,7.5195,7.571,343098,0
2007-05-14,7.582,7.6479,7.5158,7.5672,856725,0
2007-05-15,7.5672,7.6699,7.5049,7.5085,852390,0
2007-05-16,7.5451,7.6552,7.5085,7.6552,895982,0
2007-05-17,7.6479,7.6918,7.5891,7.6186,706646,0
2007-05-18,7.626,7.7359,7.5563,7.6883,744673,0
2007-05-21,7.7433,8.0368,7.7433,7.9635,3767947,0
2007-05-22,7.9705,8.0733,7.8937,8.0146,1728166,0
2007-05-23,8.0039,8.0733,7.9194,7.9303,2223803,0
2007-05-24,8.3154,8.4512,7.9744,8.242,4240558,0
2007-05-25,8.2277,8.6206,8.2277,8.4841,2540317,0
2007-05-29,8.4951,8.5721,8.4255,8.5176,1432507,0
2007-05-30,8.4475,8.583,8.4107,8.5463,1414108,0
2007-05-31,8.5577,8.5721,8.4181,8.4366,1752705,0
2007-06-01,8.4917,8.6972,8.4548,8.6168,2436040,0
2007-06-04,8.6092,8.6414,8.5356,8.5721,1736349,0
2007-06-05,8.5427,8.5867,8.4289,8.4366,1209227,0
2007-06-06,8.3631,8.4146,8.3154,8.3522,1315146,0
2007-06-07,8.3154,8.3631,8.242,8.2715,1315959,0
2007-06-08,8.242,8.3303,8.1871,8.2861,1098817,0
2007-06-11,8.2492,8.2604,8.1689,8.1907,1347042,0
2007-06-12,8.154,8.2165,8.0221,8.0917,1243171,0
2007-06-13,8.0956,8.1394,8.0515,8.0917,1104947,0
2007-06-14,8.1209,8.2309,8.1029,8.198,1661105,0
2007-06-15,8.2934,8.3777,8.2492,8.2639,1733892,0
2007-06-18,8.3117,8.3816,8.2385,8.2971,1225178,0
2007-06-19,8.2715,8.3227,8.1762,8.3227,965096,0
2007-06-20,8.3522,8.3597,8.2051,8.2128,1333955,0
2007-06-21,8.1689,8.2934,8.0987,8.1689,1088589,0
2007-06-22,8.1689,8.1689,8.0329,8.1283,1654153,0
2007-06-25,8.0879,8.1394,7.9929,8.1249,1716717,0
2007-06-26,8.132,8.132,8.0587,8.0697,1304508,0
2007-06-27,8.0221,8.1394,8.0111,8.132,1668464,0
2007-06-28,8.143,8.2715,8.1064,8.1907,1347856,0
2007-06-29,8.2385,8.3303,8.154,8.158,2053682,0
2007-07-02,8.2092,8.253,7.8863,8.077,1542512,0
2007-07-03,8.1029,8.3998,8.0807,8.2639,1215904,0
2007-07-05,8.308,8.3484,8.2051,8.2639,913837,0
2007-07-06,8.257,8.3484,8.1689,8.2019,918469,0
2007-07-09,8.2385,8.3007,8.198,8.2458,1053970,0
2007-07-10,8.1689,8.2128,8.0368,8.0846,1221085,0
2007-07-11,8.0624,8.165,8.0624,8.1283,734997,0
2007-07-12,8.1944,8.2753,8.1064,8.2753,1004896,0
2007-07-13,8.253,8.3522,8.2019,8.3484,714005,0
2007-07-16,8.3412,8.3777,8.198,8.2639,935648,0
2007-07-17,8.2679,8.5463,8.2458,8.257,944648,0
2007-07-18,8.198,8.2385,8.0879,8.1356,826325,0
2007-07-19,8.143,8.4439,8.1249,8.4289,896662,0
2007-07-20,8.4107,8.4107,8.0404,8.1137,1314049,0
2007-07-23,8.1209,8.1689,8.0258,8.077,812970,0
2007-07-24,8.0329,8.0587,7.6479,7.7507,1281340,0
2007-07-25,7.8128,7.912,7.6552,7.7468,1073057,0
2007-07-26,7.7029,7.8569,7.5377,7.6002,1910008,0
2007-07-27,7.5598,7.6186,7.3581,7.3727,1435642,0
2007-07-30,7.3691,7.5524,7.2994,7.4938,1315691,0
2007-07-31,7.582,7.6372,7.479,7.5195,1898014,0
2007-08-01,7.4975,7.6663,7.3472,7.5781,1166561,0
2007-08-02,7.5928,7.7726,7.5672,7.7397,1054242,0
2007-08-03,7.7212,7.8386,7.5377,7.5633,1257618,0
2007-08-06,7.5855,7.7616,7.3874,7.7468,1031340,0
2007-08-07,7.6883,7.8937,7.5891,7.7763,1336409,0
2007-08-08,7.8535,7.9929,6.9253,7.4716,2110936,0
2007-08-09,7.3177,7.4023,6.7124,7.0682,3072208,0
2007-08-10,6.951,7.7798,6.9253,7.5563,2812397,0
2007-08-13,7.6846,7.7836,7.4646,7.6405,1774788,0
2007-08-14,7.6479,7.6589,7.3286,7.3691,1144209,0
2007-08-15,7.4094,7.6846,7.3362,7.3691,1184013,0
2007-08-16,7.4827,7.5744,6.8446,7.4425,2327400,0
2007-08-17,7.7798,7.7798,7.4056,7.4388,1977080,0
2007-08-20,7.4461,7.5928,7.4461,7.5451,1153207,0
2007-08-21,7.4827,7.6331,7.4496,7.5524,1312957,0
2007-08-22,7.5744,7.6479,7.5268,7.6331,1225451,0
2007-08-23,7.6479,7.6479,7.435,7.4863,1034887,0
2007-08-24,7.5049,7.626,7.4276,7.5928,1080954,0
2007-08-27,7.5377,7.5451,7.4204,7.4461,1227903,0
2007-08-28,7.4131,7.4315,7.3031,7.3362,1636568,0
2007-08-29,7.3617,7.6186,7.3581,7.571,1938362,0
2007-08-30,7.479,7.7763,7.479,7.6221,1283789,0
2007-08-31,7.7468,7.7468,7.5414,7.571,993172,0
2007-09-04,7.5524,7.6405,7.5268,7.5598,1185168,0
2007-09-05,7.5414,7.9083,7.4388,7.8424,2643647,0
2007-09-06,7.8535,7.9341,7.7139,7.8717,1316237,0
2007-09-07,7.7397,7.835,7.5598,7.7873,1612577,0
2007-09-10,7.8535,7.9705,7.6699,7.7836,1792781,0
2007-09-11,7.835,7.9705,7.8315,7.8717,1153751,0
2007-09-12,7.8569,7.9194,7.7507,7.7507,1217539,0
2007-09-13,7.7873,8.0368,7.7212,7.8167,2378656,0
2007-09-14,7.7397,7.9782,7.7212,7.9596,848134,0
2007-09-17,7.9412,7.967,7.8424,7.8827,675564,0
2007-09-18,7.9083,8.2128,7.8535,8.2019,1601131,0
2007-09-19,8.3117,8.385,8.2239,8.308,1499982,0
2007-09-20,8.308,8.3449,8.0807,8.1356,1368305,0
2007-09-21,8.1613,8.3227,8.0956,8.11,1976257,0
2007-09-24,8.1394,8.1394,7.9596,7.9963,907639,0
2007-09-25,7.9853,8.0039,7.861,7.9705,833961,0
2007-09-26,8.0329,8.1799,8.0183,8.1356,808062,0
2007-09-27,8.1944,8.2898,8.1283,8.1468,927741,0
2007-09-28,8.143,8.143,7.8679,7.9963,1458816,0
2007-10-01,7.9816,8.143,7.967,8.11,1029432,0
2007-10-02,8.1249,8.1394,8.0329,8.0662,1387661,0
2007-10-03,8.0183,8.0438,7.8569,7.9816,1343226,0
2007-10-04,7.6956,7.9265,7.6956,7.7763,2023695,0
2007-10-05,7.8863,7.9999,7.8203,7.9744,1479264,0
2007-10-08,7.9412,8.0039,7.8535,7.8899,718639,0
2007-10-09,7.912,8.0039,7.8424,7.9888,748083,0
2007-10-10,7.9888,8.0404,7.912,7.9782,695467,0
2007-10-11,8.0039,8.0258,7.7212,7.7507,976270,0
2007-10-12,7.7507,7.8827,7.7321,7.861,630002,0
2007-10-15,7.8679,7.8937,7.6002,7.7066,1748340,0
2007-10-16,7.6736,7.8315,7.6589,7.7873,991535,0
2007-10-17,7.861,7.9963,7.7177,7.7763,864765,0
2007-10-18,7.7763,7.8899,7.7616,7.8167,693287,0
2007-10-19,7.8167,7.8496,7.6773,7.6773,1475989,0
2007-10-22,7.5744,7.9485,7.5158,7.923,1168744,0
2007-10-23,7.9999,8.0368,7.8277,7.8974,875401,0
2007-10-24,7.8315,7.9558,7.7652,7.9341,1284062,0
2007-10-25,7.9524,8.0146,7.8058,7.8679,632219,0
2007-10-26,7.9635,8.0662,7.8974,8.0438,632765,0
2007-10-29,8.0662,8.0697,7.9412,8.0368,670385,0
2007-10-30,7.9963,8.1613,7.945,8.11,985810,0
2007-10-31,8.132,8.1394,7.9782,8.0475,1235809,0
2007-11-01,7.9782,7.9999,7.5891,7.626,1504890,0
2007-11-02,7.7212,7.7212,7.4716,7.5672,1185104,0
2007-11-05,7.3838,7.7763,7.3838,7.6956,1316151,0
2007-11-06,7.6515,7.835,7.5855,7.8277,801733,0
2007-11-07,7.6663,7.7873,7.5781,7.6405,2511691,0
2007-11-08,8.0697,8.1356,7.6294,8.0368,1445730,0
2007-11-09,8.0183,8.4255,7.9046,8.3337,1972984,0
2007-11-12,8.3449,8.5098,8.2347,8.257,1394430,0
2007-11-13,8.3192,8.3925,8.2239,8.2971,1448973,0
2007-11-14,8.3337,8.3925,8.2824,8.3375,619897,0
2007-11-15,8.2824,8.3703,8.1613,8.3703,1643656,0
2007-11-16,8.3925,8.6056,8.2934,8.4439,2706618,0
2007-11-19,8.3557,8.3998,8.1944,8.367,1288425,0
2007-11-20,8.3484,8.5282,8.253,8.2971,3584740,0
2007-11-21,8.2277,8.4841,8.1833,8.1907,1061603,0
2007-11-23,8.2861,8.4806,8.198,8.4289,304249,0
2007-11-26,8.4218,8.5212,8.1356,8.143,1071967,0
2007-11-27,8.1833,8.3117,8.0697,8.1799,1212364,0
2007-11-28,8.2861,8.4586,8.2309,8.4329,967070,0
2007-11-29,8.3962,8.4878,8.3227,8.4218,799335,0
2007-11-30,8.5248,8.613,8.4695,8.5212,1308055,0
2007-12-03,8.4806,8.5796,8.4035,8.4988,1557302,0
2007-12-04,8.4366,8.4806,8.253,8.3484,1537056,0
2007-12-05,8.4586,8.4769,8.3117,8.385,743994,0
2007-12-06,8.367,8.6268,8.3484,8.5939,3522244,0
2007-12-07,8.635,8.679,8.4623,8.5131,1209908,0
2007-12-10,8.5176,8.6559,8.5176,8.6304,1051560,0
2007-12-11,8.6414,8.7495,8.4917,8.5427,1773699,0
2007-12-12,8.7375,8.869,8.7044,8.8288,1838035,0
2007-12-13,8.7339,8.8877,8.6934,8.8215,1458816,0
2007-12-14,8.7153,8.917,8.7153,8.7964,2293590,0
2007-12-17,8.7227,8.8655,8.7118,8.7881,2106570,0
2007-12-18,8.8607,8.9536,8.8105,8.9348,1429643,0
2007-12-19,8.9572,9.1895,8.9208,8.9974,1764563,0
2007-12-20,9.0711,9.0997,8.869,8.9937,1105771,0
2007-12-21,9.0615,9.0968,8.961,8.9823,2465621,0
2007-12-24,9.0644,9.1664,9.004,9.1396,354985,0
2007-12-26,9.1445,9.1895,8.9649,8.9684,918201,0
2007-12-27,8.917,9.0154,8.7605,8.7671,862546,0
2007-12-28,8.7732,8.8877,8.7302,8.7732,636443,0
2007-12-31,8.7153,8.7262,8.5577,8.5867,1164382,0
2008-01-02,8.5463,8.5614,8.3449,8.4107,1520157,0
2008-01-03,8.4218,8.4917,8.3887,8.4107,1116616,0
2008-01-04,8.3303,8.5063,8.2277,8.2385,1535424,0
2008-01-07,8.2824,8.4658,8.242,8.4255,1355219,0
2008-01-08,8.4841,8.5497,8.2239,8.2277,1595127,0
2008-01-09,8.2347,8.385,8.2277,8.2861,1587227,0
2008-01-10,8.2019,8.3703,8.11,8.2753,1802321,0
2008-01-11,8.2165,8.2458,7.9888,8.0111,1265255,0
2008-01-14,8.0987,8.2128,7.9782,8.1799,1304786,0
2008-01-15,8.132,8.154,7.945,7.9816,1035158,0
2008-01-16,7.9782,8.1833,7.9558,8.1175,2122956,0
2008-01-17,8.1394,8.3484,8.0987,8.158,2511978,0
2008-01-18,8.1907,8.3154,7.9816,8.0404,1542440,0
2008-01-22,7.7177,8.1468,7.6038,8.0258,1179850,0
2008-01-23,7.8535,8.1944,7.7287,8.1907,1682097,0
2008-01-24,8.2347,8.4586,8.154,8.2458,1546872,0
2008-01-25,8.367,8.4255,8.11,8.1724,948190,0
2008-01-28,8.1394,8.2971,8.0293,8.2861,1170929,0
2008-01-29,8.3484,8.3742,8.1356,8.3227,986259,0
2008-01-30,8.2277,8.3154,7.9888,8.0293,1243715,0
2008-01-31,8.132,8.8766,8.1029,8.7522,3700391,0
2008-02-01,8.8334,9.4445,8.8334,9.2654,4000768,0
2008-02-04,9.2577,9.2577,9.0428,9.0778,2000523,0
2008-02-05,9.0466,9.0466,8.8215,8.9114,2279118,0
2008-02-06,8.9649,9.0077,8.7339,8.7522,1426132,0
2008-02-07,8.719,8.8728,8.6748,8.844,1142291,0
2008-02-08,8.8399,9.0615,8.7671,8.9386,1934678,0
2008-02-11,8.9273,9.0853,8.8543,9.0191,1706359,0
2008-02-12,9.0816,9.0816,8.8139,8.8842,1620204,0
2008-02-13,8.9498,9.2577,8.9469,9.2319,1897465,0
2008-02-14,9.2358,9.2722,8.8027,8.857,1307753,0
2008-02-15,8.825,9.0154,8.7071,8.917,1303878,0
2008-02-19,8.9974,9.0929,8.7881,8.8027,1012350,0
2008-02-20,8.7413,8.8607,8.663,8.8371,985543,0
2008-02-21,8.8877,8.9235,8.3998,8.4586,2232807,0
2008-02-22,8.4731,8.7006,8.2934,8.6711,1597038,0
2008-02-25,8.6206,8.6486,8.4623,8.583,1608113,0
2008-02-26,8.539,8.8334,8.539,8.7262,1879746,0
2008-02-27,8.6559,8.7642,8.5427,8.6414,805608,0
2008-02-28,8.635,8.7071,8.5098,8.5427,949009,0
2008-02-29,8.5282,8.5577,8.2787,8.3117,1148258,0
2008-03-03,8.3007,8.3998,8.198,8.3703,971844,0
2008-03-04,8.2971,8.4586,8.2715,8.308,1465359,0
2008-03-05,8.3557,8.4769,8.3007,8.4255,1105771,0
2008-03-06,8.3522,8.3887,8.2753,8.2971,1471118,0
2008-03-07,8.2199,8.4731,8.2051,8.4181,1916828,0
2008-03-10,8.4623,8.7006,8.4623,8.6386,2098786,0
2008-03-11,8.8027,8.9649,8.6669,8.8477,1782150,0
2008-03-12,8.8877,8.9208,8.7642,8.7772,1297697,0
2008-03-13,8.6596,8.9785,8.6386,8.8992,1249032,0
2008-03-14,8.9572,8.9748,8.645,8.7153,1133025,0
2008-03-17,8.5028,8.7006,8.4586,8.5545,1198186,0
2008-03-18,8.7262,9.0388,8.6972,9.0154,1573859,0
2008-03-19,9.0644,9.1702,8.7772,8.7772,1324823,0
2008-03-20,8.8139,9.2319,8.7772,9.1587,3912847,0
2008-03-24,9.2175,9.2937,9.0682,9.1225,1823403,0
2008-03-25,9.1034,9.3862,9.1034,9.3479,2168458,0
2008-03-26,9.2722,9.2908,9.054,9.1973,1409447,0
2008-03-27,9.1702,9.2937,9.132,9.151,842410,0
2008-03-28,9.1702,9.1702,8.9208,8.9748,1636256,0
2008-03-31,8.9713,9.0929,8.8766,9.0778,2345807,0
2008-04-01,9.1702,9.1702,8.869,9.0191,1966067,0
2008-04-02,8.9713,9.0739,8.9713,9.0577,1199314,0
2008-04-03,8.9649,9.0191,8.7807,8.8065,1162644,0
2008-04-04,8.8027,8.8399,8.7448,8.7881,1353312,0
2008-04-07,8.8877,8.8877,8.6898,8.7732,918408,0
2008-04-08,8.6898,8.8607,8.663,8.7993,806464,0
2008-04-09,8.7925,8.9312,8.7807,8.8728,1833945,0
2008-04-10,8.8766,9.1225,8.844,9.0314,1577134,0
2008-04-11,8.9067,9.151,8.8877,8.9823,1997965,0
2008-04-14,8.9974,9.2908,8.961,9.2145,1935356,0
2008-04-15,9.2577,9.4445,9.2577,9.4445,2485664,0
2008-04-16,9.519,9.537,9.2684,9.4266,2442124,0
2008-04-17,9.3479,9.4266,9.2624,9.344,1340196,0
2008-04-18,9.4672,9.731,9.4375,9.4969,3131009,0
2008-04-21,9.398,9.4603,9.3479,9.3862,1689633,0
2008-04-22,9.3283,9.3715,9.1857,9.2145,2396177,0
2008-04-23,9.2684,9.4821,9.2319,9.4712,1659982,0
2008-04-24,9.4603,9.576,9.2684,9.4742,1353436,0
2008-04-25,9.509,9.525,9.3209,9.4336,1108645,0
2008-04-28,9.512,9.663,9.401,9.512,1460663,0
2008-04-29,9.542,9.595,9.4197,9.4266,1117133,0
2008-04-30,9.4633,9.659,9.4524,9.4969,1131105,0
2008-05-01,9.512,9.706,9.398,9.595,1487756,0
2008-05-02,9.717,9.812,9.659,9.756,1757477,0
2008-05-05,9.721,9.918,9.721,9.883,2190221,0
2008-05-06,9.783,9.84,9.698,9.8,2221118,0
2008-05-07,9.826,9.844,9.611,9.641,1461702,0
2008-05-08,9.663,9.689,9.4118,9.515,2122014,0
2008-05-09,9.4633,9.512,9.1664,9.3313,2544068,0
2008-05-12,9.3744,9.512,9.3053,9.4861,1127795,0
2008-05-13,9.4861,9.4861,9.2801,9.4237,1173777,0
2008-05-14,9.4197,9.619,9.3902,9.587,1348406,0
2008-05-15,9.551,9.731,9.537,9.665,1599114,0
2008-05-16,9.675,9.731,9.595,9.659,1333793,0
2008-05-19,9.673,9.706,9.522,9.629,2426911,0
2008-05-20,9.566,9.611,9.3646,9.3862,1759402,0
2008-05-21,9.4563,9.4672,9.2251,9.3391,2105139,0
2008-05-22,10.081,10.444,9.681,9.93,6147476,0
2008-05-23,9.899,10.238,9.812,10.182,2934359,0
2008-05-27,10.353,10.96,10.353,10.664,4732938,0
2008-05-28,10.509,10.509,10.095,10.257,2645538,0
2008-05-29,10.27,10.483,10.216,10.444,2928513,0
2008-05-30,10.435,10.487,10.273,10.317,2336958,0
2008-06-02,10.307,10.362,10.178,10.235,1810018,0
2008-06-03,10.193,10.33,10.127,10.231,1858103,0
2008-06-04,10.171,10.623,10.171,10.471,1424845,0
2008-06-05,10.525,10.627,10.388,10.605,1564344,0
2008-06-06,10.546,10.552,10.178,10.178,2042421,0
2008-06-09,10.216,10.303,10.054,10.142,1941848,0
2008-06-10,10.058,10.212,10.008,10.084,2101915,0
2008-06-11,10.051,10.105,9.906,9.946,1407634,0
2008-06-12,10.039,10.295,10.039,10.224,2168077,0
2008-06-13,10.303,10.33,10.077,10.303,1973001,0
2008-06-16,10.283,10.431,10.171,10.369,1890895,0
2008-06-17,10.475,10.475,10.235,10.33,1902656,0
2008-06-18,10.317,10.353,10.099,10.238,1323601,0
2008-06-19,10.273,10.307,10.093,10.127,1637784,0
2008-06-20,10.077,10.156,9.906,10.116,2835486,0
2008-06-23,10.193,10.27,10.073,10.2,1489795,0
2008-06-24,9.962,10.322,9.962,10.279,2616676,0
2008-06-25,10.287,10.716,10.249,10.499,3047433,0
2008-06-26,10.394,10.791,10.394,10.704,2977868,0
2008-06-27,10.66,10.773,10.402,10.529,3107262,0
2008-06-30,10.495,10.652,10.39,10.394,1714043,0
2008-07-01,10.315,10.402,10.178,10.27,2093628,0
2008-07-02,10.27,10.376,9.879,9.918,2363162,0
2008-07-03,9.918,9.999,9.798,9.918,1748115,0
2008-07-07,9.954,10.178,9.934,10.054,2344176,0
2008-07-08,10.099,10.769,10.061,10.666,3427147,0
2008-07-09,10.692,10.875,10.638,10.773,1947194,0
2008-07-10,10.773,10.857,10.684,10.825,1613948,0
2008-07-11,10.875,10.875,10.601,10.762,1799567,0
2008-07-14,10.871,10.887,10.561,10.67,2011687,0
2008-07-15,10.589,10.67,10.342,10.512,2747045,0
2008-07-16,10.563,10.975,10.499,10.938,2439245,0
2008-07-17,10.989,11.115,10.718,10.834,1615825,0
2008-07-18,10.85,11.015,10.593,10.642,2747397,0
2008-07-21,10.692,10.746,10.521,10.7,1560418,0
2008-07-22,10.638,11.115,10.581,10.891,2592291,0
2008-07-23,10.895,10.895,10.736,10.853,1681106,0
2008-07-24,10.861,11.022,10.766,10.8,2516456,0
2008-07-25,10.875,11.073,10.656,10.7,1829949,0
2008-07-28,10.704,10.773,10.601,10.692,1374946,0
2008-07-29,10.75,10.964,10.718,10.964,1788109,0
2008-07-30,11.022,11.196,10.927,10.968,1999686,0
2008-07-31,10.868,11.084,10.664,11.029,1545480,0
2008-08-01,11.025,11.18,10.981,11.076,1190391,0
2008-08-04,11.095,11.29,10.92,11.14,1695595,0
2008-08-05,11.223,11.463,11.18,11.452,2433595,0
2008-08-06,11.463,11.57,11.129,11.463,1469250,0
2008-08-07,11.389,11.463,10.791,11.412,1753006,0
2008-08-08,11.363,11.923,11.363,11.592,2352104,0
2008-08-11,11.598,11.825,11.574,11.754,2299896,0
2008-08-12,11.788,11.903,11.604,11.778,2145284,0
2008-08-13,11.821,11.989,11.633,11.726,2566503,0
2008-08-14,11.706,11.726,9.525,10.257,18224599,0
2008-08-15,10.33,10.388,9.777,9.954,5242395,0
2008-08-18,10.027,10.035,9.731,9.777,4101749,0
2008-08-19,9.739,9.753,9.603,9.673,3043984,0
2008-08-20,9.694,9.772,9.4157,9.537,3085588,0
2008-08-21,9.509,9.595,9.4157,9.587,3171868,0
2008-08-22,9.595,9.669,9.4633,9.533,2738268,0
2008-08-25,9.502,9.519,9.2838,9.3646,3289728,0
2008-08-26,9.2965,9.3479,8.6268,9.0353,9746822,0
2008-08-27,9.023,9.4237,8.9974,9.3509,4893508,0
2008-08-28,9.3902,9.599,9.3862,9.559,5347074,0
2008-08-29,9.493,9.834,9.493,9.698,5177940,0
2008-09-02,9.787,10.031,9.725,9.746,3026261,0
2008-09-03,9.981,10.257,9.681,9.816,4782473,0
2008-09-04,9.864,10.156,9.812,9.992,4430449,0
2008-09-05,9.946,10.116,9.91,10.081,2851530,0
2008-09-08,10.27,10.346,9.965,10.109,3352870,0
2008-09-09,10.16,10.16,9.93,10.016,3277143,0
2008-09-10,10.109,10.149,9.942,10.077,3011626,0
2008-09-11,10.058,10.334,9.922,10.334,2708138,0
2008-09-12,10.303,10.521,10.283,10.502,2653205,0
2008-09-15,10.356,10.581,10.042,10.317,1584654,0
2008-09-16,10.169,10.725,9.988,10.7,2910819,0
2008-09-17,10.581,10.67,10.356,10.356,2448924,0
2008-09-18,10.517,11.204,10.182,11.005,4668702,0
2008-09-19,11.556,11.726,10.089,10.471,5823677,0
2008-09-22,10.369,10.635,10.27,10.287,2163822,0
2008-09-23,10.384,10.601,10.178,10.193,1793150,0
2008-09-24,10.249,10.407,9.985,10.031,2049553,0
2008-09-25,10.073,10.38,10.035,10.299,2104816,0
2008-09-26,10.182,10.435,10.051,10.414,1655676,0
2008-09-29,10.277,10.739,10.153,10.414,2714339,0
2008-09-30,10.487,10.838,10.27,10.769,2991253,0
2008-10-01,10.7,10.823,10.517,10.635,2365641,0
2008-10-02,10.605,10.823,10.362,10.708,2116533,0
2008-10-03,10.811,11.055,10.67,10.887,3550491,0
2008-10-06,10.718,11.005,10.521,10.861,4602803,0
2008-10-07,10.708,11.046,10.684,10.718,2582227,0
2008-10-08,10.505,11.239,10.456,10.611,5758847,0
2008-10-09,10.75,10.934,9.591,9.591,5515798,0
2008-10-10,9.2684,10.38,9.0892,10.131,5309117,0
2008-10-13,10.458,10.811,9.83,10.48,3700097,0
2008-10-14,10.677,10.777,9.914,10.105,3261483,0
2008-10-15,9.985,10.016,9.398,9.4821,3007245,0
2008-10-16,9.529,10.253,9.2624,10.22,3889130,0
2008-10-17,9.493,10.402,9.4296,9.91,3033046,0
2008-10-20,10.061,10.22,9.812,10.149,2342703,0
2008-10-21,10.003,10.322,9.899,9.938,1846640,0
2008-10-22,9.768,9.902,9.533,9.685,1892173,0
2008-10-23,9.702,10.014,9.3617,10.008,3546241,0
2008-10-24,9.515,9.746,9.1702,9.4197,2700852,0
2008-10-27,9.2878,9.675,9.1626,9.3715,1836952,0
2008-10-28,9.401,10.093,9.1973,10.093,2099113,0
2008-10-29,10.089,10.758,10.069,10.39,2083672,0
2008-10-30,10.581,10.777,10.342,10.739,1759594,0
2008-10-31,10.722,11.088,10.677,10.875,2377299,0
2008-11-03,10.871,11.148,10.505,10.718,2816584,0
2008-11-04,10.941,11.091,10.736,10.811,1941315,0
2008-11-05,10.525,10.677,10.238,10.283,2845881,0
2008-11-06,10.257,10.257,9.542,9.584,4096053,0
2008-11-07,9.669,9.819,9.519,9.777,2132314,0
2008-11-10,10.065,10.19,9.819,9.977,2535960,0
2008-11-11,9.914,10.051,9.713,9.804,1573045,0
2008-11-12,9.685,9.735,9.3244,9.3548,1866602,0
2008-11-13,9.3794,10.035,9.0997,10.023,3095533,0
2008-11-14,9.902,10.069,9.679,9.713,2272721,0
2008-11-17,9.665,9.794,9.4266,9.529,2158461,0
2008-11-18,9.572,10.372,9.544,10.307,25797880,0
2008-11-19,10.257,10.561,10.093,10.27,5510796,0
2008-11-20,10.142,10.542,9.864,9.925,4053590,0
2008-11-21,10.2,10.326,9.515,9.834,5100197,0
2008-11-24,9.902,10.561,9.794,10.435,4269163,0
2008-11-25,10.495,10.605,9.721,9.876,5042770,0
2008-11-26,9.721,10.027,9.572,9.735,4670489,0
2008-11-28,9.721,9.889,9.625,9.823,1222865,0
2008-12-01,9.659,9.663,9.0997,9.111,3996141,0
2008-12-02,9.132,9.1702,8.4035,8.5545,8417440,0
2008-12-03,9.111,9.111,8.4366,8.8842,5331259,0
2008-12-04,8.7495,8.9235,8.6206,8.8399,4123424,0
2008-12-05,8.7732,8.9572,8.3816,8.9312,4362737,0
2008-12-08,9.0968,9.1934,8.7993,8.869,3814587,0
2008-12-09,8.8139,9.0117,8.4917,8.6748,3272143,0
2008-12-10,8.7925,8.8399,8.4181,8.635,2929545,0
2008-12-11,8.5063,8.7413,8.3522,8.4399,2058695,0
2008-12-12,8.253,8.5028,8.1724,8.5028,2704827,0
2008-12-15,8.5131,8.583,8.198,8.308,1844778,0
2008-12-16,8.3962,8.8371,8.3484,8.8065,2953487,0
2008-12-17,8.7044,8.8371,8.3925,8.4658,3491583,0
2008-12-18,8.4658,8.7642,8.3887,8.663,2994474,0
2008-12-19,8.6934,9.0968,8.6934,8.9312,4750995,0
2008-12-22,8.915,8.915,8.4366,8.5867,3048619,0
2008-12-23,8.6386,8.7696,8.5131,8.583,1460936,0
2008-12-24,8.6092,8.7448,8.5427,8.7044,827908,0
2008-12-26,8.7569,8.8607,8.6972,8.7732,656048,0
2008-12-29,8.7495,8.7696,8.4658,8.576,1763882,0
2008-12-30,8.645,8.825,8.6092,8.825,1606145,0
2008-12-31,8.8334,9.023,8.7732,8.9348,2679614,0
2009-01-02,8.9684,8.9684,8.7071,8.7495,1753890,0
2009-01-05,8.6972,8.7772,8.4475,8.5577,2324041,0
2009-01-06,8.6559,8.7772,8.3962,8.6559,2657285,0
2009-01-07,8.5867,8.5867,8.3117,8.3816,1805211,0
2009-01-08,8.3631,8.4695,8.1613,8.2165,2819149,0
2009-01-09,8.2019,8.3777,7.9596,8.2787,4243923,0
2009-01-12,8.165,8.5614,8.1503,8.4512,3452964,0
2009-01-13,8.5098,8.613,8.4475,8.5545,1853626,0
2009-01-14,8.5796,8.5796,8.2347,8.3557,3656102,0
2009-01-15,8.2309,8.4329,8.0956,8.4181,2057034,0
2009-01-16,8.4731,8.5721,8.2898,8.539,2652039,0
2009-01-20,8.4769,8.5867,8.4366,8.4623,2163858,0
2009-01-21,8.4841,8.5721,8.3412,8.5356,2918136,0
2009-01-22,8.3597,8.5577,8.3117,8.5028,1354459,0
2009-01-23,8.3412,8.5212,8.3043,8.4035,1534425,0
2009-01-26,8.4623,8.5463,8.3117,8.4439,2490562,0
2009-01-27,8.4988,8.576,8.3962,8.4586,1922844,0
2009-01-28,8.4731,8.5427,8.3522,8.4035,2022225,0
2009-01-29,8.3631,8.4071,8.165,8.2199,2321952,0
2009-01-30,8.1762,8.3117,7.7982,7.8827,3327551,0
2009-02-02,7.9046,8.0987,7.7359,8.0697,2074744,0
2009-02-03,8.0733,8.3227,7.9744,8.2277,1789669,0
2009-02-04,8.2051,8.3043,7.8203,7.8863,3205106,0
2009-02-05,8.2824,8.8728,8.1907,8.6972,8033520,0
2009-02-06,8.7118,8.7153,8.539,8.6898,3234197,0
2009-02-09,8.6414,8.7881,8.5985,8.7448,2462786,0
2009-02-10,8.6523,8.7413,8.532,8.6232,2825313,0
2009-02-11,8.613,8.8952,8.5939,8.8027,2435197,0
2009-02-12,8.6669,8.8842,8.5063,8.7696,2604550,0
2009-02-13,8.7772,8.9273,8.7006,8.869,1806502,0
2009-02-17,8.6711,8.7925,8.5063,8.5867,2495314,0
2009-02-18,8.5939,8.6304,8.4107,8.5248,2160227,0
2009-02-19,8.4841,8.5721,8.3742,8.4218,957352,0
2009-02-20,8.4181,8.5913,8.2309,8.3998,2361778,0
2009-02-23,8.4806,8.5028,8.0807,8.2458,2124039,0
2009-02-24,8.3192,8.3703,8.1689,8.2492,2559284,0
2009-02-25,8.158,8.2861,7.9963,8.2239,4291964,0
2009-02-26,8.2898,8.3816,8.2165,8.2715,4159836,0
2009-02-27,8.2051,8.3337,8.0733,8.1833,4727423,0
2009-03-02,8.0956,8.3522,8.0475,8.253,4282026,0
2009-03-03,8.3522,8.6168,8.2051,8.4769,5489805,0
2009-03-04,8.5212,8.5913,8.3449,8.4731,3531942,0
2009-03-05,8.4806,8.4841,7.9782,8.0146,3938509,0
2009-03-06,8.0846,8.165,7.7433,8.0697,4973602,0
2009-03-09,8.0438,8.1209,7.6111,7.6883,3206303,0
2009-03-10,7.7726,7.8128,7.5377,7.6589,3836170,0
2009-03-11,7.6883,7.7982,7.4827,7.5123,3376995,0
2009-03-12,7.5563,7.9083,7.4827,7.861,3304971,0
2009-03-13,7.9083,8.1613,7.7873,8.132,3587849,0
2009-03-16,8.2019,8.3449,8.1064,8.253,3309509,0
2009-03-17,8.2753,8.4181,8.1064,8.4181,2572782,0
2009-03-18,8.4107,8.6669,8.3227,8.5652,3727029,0
2009-03-19,8.6386,8.6386,8.253,8.4181,2740483,0
2009-03-20,8.3998,8.6206,8.3449,8.367,2657793,0
2009-03-23,8.385,8.635,8.3816,8.635,1598324,0
2009-03-24,8.5356,8.686,8.3887,8.4951,1934684,0
2009-03-25,8.5652,8.6168,8.3412,8.5356,1905328,0
2009-03-26,8.613,8.7006,8.4512,8.6898,2199184,0
2009-03-27,8.6056,8.7153,8.4731,8.4951,1881360,0
2009-03-30,8.3742,8.4878,8.3043,8.4806,1724269,0
2009-03-31,8.5577,8.7605,8.4218,8.613,1918923,0
2009-04-01,8.4951,8.613,8.4181,8.5721,2586488,0
2009-04-02,8.6748,8.8065,8.6304,8.7642,2987083,0
2009-04-03,8.7339,8.8514,8.679,8.7964,1664273,0
2009-04-06,8.7732,8.9649,8.719,8.7772,3414040,0
2009-04-07,8.7772,8.8607,8.7006,8.7339,2402066,0
2009-04-08,8.7881,8.8176,8.645,8.7302,1158111,0
2009-04-09,8.869,8.8992,8.6232,8.719,1679861,0
2009-04-13,8.6414,8.7262,8.6021,8.6559,1897609,0
2009-04-14,8.6232,8.6972,8.4439,8.6414,2024667,0
2009-04-15,8.6414,8.7642,8.6092,8.7302,1401753,0
2009-04-16,8.7448,8.8399,8.635,8.719,2686308,0
2009-04-17,8.7522,8.8105,8.645,8.7881,1772100,0
2009-04-20,8.7118,8.8607,8.6669,8.8105,2501743,0
2009-04-21,8.8105,8.961,8.7495,8.8877,1651615,0
2009-04-22,8.8766,8.915,8.7302,8.7495,1529304,0
2009-04-23,8.8334,8.8477,8.6559,8.7642,2846602,0
2009-04-24,8.7696,8.903,8.7006,8.7696,2699660,0
2009-04-27,8.6711,8.719,8.5063,8.5063,1921732,0
2009-04-28,8.4878,8.6021,8.4658,8.5212,1824771,0
2009-04-29,8.539,8.6206,8.3962,8.3998,2807550,0
2009-04-30,8.4475,8.6232,8.4181,8.4731,1935422,0
2009-05-01,8.4586,8.5248,8.3192,8.3925,2243763,0
2009-05-04,8.4512,8.6232,8.3816,8.5497,2227412,0
2009-05-05,8.4988,8.5248,8.3192,8.4146,2611337,0
2009-05-06,8.4366,8.4951,8.253,8.3484,1976406,0
2009-05-07,8.3962,8.4512,8.2604,8.3264,1724352,0
2009-05-08,8.4107,8.4218,8.132,8.1871,2903042,0
2009-05-11,8.1689,8.2824,8.132,8.1799,2254447,0
2009-05-12,8.2165,8.3043,8.1613,8.1944,2541909,0
2009-05-13,8.154,8.2199,8.0956,8.165,1982817,0
2009-05-14,8.1833,8.3303,8.1503,8.1799,1631891,0
2009-05-15,8.158,8.2385,8.0697,8.2128,2385397,0
2009-05-18,8.2385,8.2898,8.1394,8.2753,1321087,0
2009-05-19,8.2824,8.3522,8.2051,8.2458,1005074,0
2009-05-20,8.2861,8.3264,8.1468,8.1944,1824606,0
2009-05-21,8.1283,8.1799,7.9303,7.9376,2751487,0
2009-05-22,7.9744,8.0956,7.9524,7.9963,1553824,0
2009-05-26,7.9744,8.4107,7.9744,8.4071,3045917,0
2009-05-27,8.0697,8.2309,7.7029,7.9341,11455414,0
2009-05-28,7.9705,7.9853,7.5524,7.6294,6778563,0
2009-05-29,7.7029,7.846,7.6883,7.7652,5316126,0
2009-06-01,7.8128,8.1064,7.8092,7.9744,3249533,0
2009-06-02,7.9782,8.0183,7.8974,7.9705,2721182,0
2009-06-03,7.9376,7.9705,7.8679,7.9558,2577974,0
2009-06-04,7.9596,7.9635,7.8128,7.9046,2448396,0
2009-06-05,7.9888,8.0072,7.7947,7.8424,1618100,0
2009-06-08,7.8679,7.9046,7.7029,7.7652,2472261,0
2009-06-09,7.7947,7.8277,7.6773,7.7359,1767209,0
2009-06-10,7.769,7.7873,7.6149,7.6956,2083024,0
2009-06-11,7.6846,7.8717,7.6846,7.769,2783560,0
2009-06-12,7.7212,7.9265,7.7212,7.8863,2661147,0
2009-06-15,7.8315,7.8315,7.6441,7.7287,1883792,0
2009-06-16,7.7359,7.8058,7.6331,7.6515,2202976,0
2009-06-17,7.6186,7.8238,7.6038,7.769,2645467,0
2009-06-18,7.7468,8.0368,7.7468,7.9558,2204956,0
2009-06-19,7.9999,8.1137,7.9853,7.9999,3228866,0
2009-06-22,7.945,8.0987,7.8899,8.0662,3084263,0
2009-06-23,8.0987,8.3117,8.0549,8.253,5515892,0
2009-06-24,8.3412,8.3412,8.2092,8.2639,4085797,0
2009-06-25,8.2199,8.3887,8.198,8.3887,2835129,0
2009-06-26,8.3557,8.3887,7.7763,7.8827,25668600,0
2009-06-29,7.923,8.132,7.923,8.0183,3824453,0
2009-06-30,8.0404,8.0587,7.8974,8.0111,3369413,0
2009-07-01,8.0846,8.5212,8.0846,8.4695,5187449,0
2009-07-02,8.4107,8.4695,8.1907,8.253,1876765,0
2009-07-06,8.2019,8.3557,8.154,8.2971,2119700,0
2009-07-07,8.2753,8.3449,8.1799,8.198,1837346,0
2009-07-08,8.242,8.257,8.0183,8.11,2038992,0
2009-07-09,8.1762,8.1762,7.8827,7.8974,2006223,0
2009-07-10,7.9083,7.9744,7.835,7.912,1211277,0
2009-07-13,7.9083,8.0515,7.8863,8.0039,1460323,0
2009-07-14,7.9999,8.1249,7.9853,8.0956,1439074,0
2009-07-15,8.1613,8.3117,8.0733,8.2971,1531965,0
2009-07-16,8.253,8.3154,8.2165,8.3007,670869,0
2009-07-17,8.3264,8.3303,8.2199,8.3303,1277254,0
2009-07-20,8.3192,8.4107,8.2639,8.4107,1600560,0
2009-07-21,8.4181,8.4255,8.253,8.308,1425957,0
2009-07-22,8.3192,8.4399,8.253,8.3631,1775878,0
2009-07-23,8.3631,8.5098,8.3484,8.4878,1525787,0
2009-07-24,8.4878,8.5652,8.4586,8.5463,1079861,0
2009-07-27,8.5652,8.6056,8.4289,8.4512,685756,0
2009-07-28,8.4475,8.6386,8.4218,8.5867,1765932,0
2009-07-29,8.5577,8.645,8.4658,8.6304,1233770,0
2009-07-30,8.686,8.7569,8.6304,8.6414,688923,0
2009-07-31,8.5985,8.7262,8.5867,8.6669,846668,0
2009-08-03,8.6748,8.7071,8.5356,8.6898,848166,0
2009-08-04,8.679,8.7339,8.6304,8.6559,777113,0
2009-08-05,8.6386,8.7006,8.6021,8.6232,1411519,0
2009-08-06,8.7227,8.825,8.6304,8.7732,1328547,0
2009-08-07,8.8139,8.9235,8.7522,8.9208,882556,0
2009-08-10,8.8477,9.0428,8.8477,8.9684,980059,0
2009-08-11,8.9785,9.0615,8.9386,8.9785,1110648,0
2009-08-12,8.9785,9.0428,8.8728,8.8728,1628606,0
2009-08-13,8.9469,8.9498,8.7843,8.8371,703506,0
2009-08-14,8.8543,8.9114,8.6972,8.7522,1272618,0
2009-08-17,8.686,8.7696,8.4623,8.5356,3408972,0
2009-08-18,8.5939,8.679,8.4366,8.6414,3714031,0
2009-08-19,8.4548,8.5652,8.3117,8.4399,3902032,0
2009-08-20,8.4548,8.5721,8.4107,8.4586,1864606,0
2009-08-21,8.4731,8.6825,8.4731,8.645,2805217,0
2009-08-24,8.6056,8.7262,8.5577,8.6486,1070696,0
2009-08-25,8.6486,8.719,8.5985,8.645,1190359,0
2009-08-26,8.7071,8.7071,8.4988,8.613,2038481,0
2009-08-27,8.645,8.7671,8.5614,8.719,1367405,0
2009-08-28,8.7375,8.8139,8.7006,8.8027,1325466,0
2009-08-31,8.7843,8.825,8.6972,8.719,1329655,0
2009-09-01,8.719,8.8176,8.6748,8.7448,2478189,0
2009-09-02,8.6934,8.719,8.6304,8.6669,1095634,0
2009-09-03,8.6825,8.7522,8.6168,8.7375,1452800,0
2009-09-04,8.7227,8.8176,8.6669,8.8027,1075582,0
2009-09-08,8.869,8.961,8.8027,8.961,1417108,0
2009-09-09,8.9823,9.0191,8.9067,8.9907,1574618,0
2009-09-10,9.004,9.0577,8.9785,9.0466,887981,0
2009-09-11,9.0778,9.111,9.0117,9.0853,733492,0
2009-09-14,9.0314,9.0968,9.0077,9.0682,566482,0
2009-09-15,9.054,9.1779,8.9713,9.0929,3154224,0
2009-09-16,9.0929,9.2223,9.0778,9.2108,2445228,0
2009-09-17,9.1702,9.2624,9.1188,9.1702,1641256,0
2009-09-18,9.2251,9.555,9.2108,9.551,3428236,0
2009-09-21,9.515,9.569,9.4266,9.512,1598122,0
2009-09-22,9.572,9.572,9.4633,9.519,1386112,0
2009-09-23,9.559,9.659,9.502,9.519,2108708,0
2009-09-24,9.544,9.572,9.4712,9.542,1299652,0
2009-09-25,9.533,9.655,9.493,9.559,1064595,0
2009-09-28,9.559,9.659,9.537,9.555,946573,0
2009-09-29,9.569,9.648,9.4821,9.629,1602923,0
2009-09-30,9.629,9.681,9.572,9.645,2514883,0
2009-10-01,9.648,9.679,9.519,9.544,2045344,0
2009-10-02,9.4861,9.569,9.4296,9.525,2304562,0
2009-10-05,9.522,9.522,9.3941,9.4336,1844101,0
2009-10-06,9.506,9.506,9.3833,9.4296,1412126,0
2009-10-07,9.4266,9.4563,9.2145,9.2424,2169720,0
2009-10-08,9.2937,9.2937,8.9469,9.0502,4297451,0
2009-10-09,9.0682,9.0682,8.8992,8.9649,3923109,0
2009-10-12,8.9684,9.0314,8.8952,8.9312,1830595,0
2009-10-13,8.9348,8.9348,8.7118,8.8514,2576693,0
2009-10-14,8.903,8.915,8.7339,8.7642,2665675,0
2009-10-15,8.7227,8.8027,8.6559,8.7375,2271350,0
2009-10-16,8.7118,8.8027,8.6711,8.7569,2215408,0
2009-10-19,8.7522,8.7881,8.645,8.6898,3343764,0
2009-10-20,8.6934,8.719,8.5796,8.6596,2142101,0
2009-10-21,8.6232,8.7006,8.5939,8.5939,2162168,0
2009-10-22,8.6021,8.6559,8.4181,8.6056,1581364,0
2009-10-23,8.5985,8.6486,8.5176,8.5939,3295848,0
2009-10-26,8.6168,8.6523,8.5356,8.583,1958444,0
2009-10-27,8.5721,8.7044,8.5687,8.635,2006763,0
2009-10-28,8.6523,8.7448,8.6523,8.679,2442086,0
2009-10-29,8.7413,8.7413,8.6486,8.6711,3215198,0
2009-10-30,8.6711,8.7071,8.5652,8.5687,2598134,0
2009-11-02,8.5652,8.6268,8.4769,8.5463,2634600,0
2009-11-03,8.5427,8.5867,8.4071,8.583,1876655,0
2009-11-04,8.5913,8.663,8.5282,8.6092,1360157,0
2009-11-05,8.6669,8.7495,8.6232,8.7495,1412472,0
2009-11-06,8.7153,8.8065,8.6748,8.7495,1306394,0
2009-11-09,8.7448,8.8215,8.7448,8.8215,824627,0
2009-11-10,8.7881,8.8802,8.7302,8.7522,2099771,0
2009-11-11,8.257,8.308,8.0329,8.2347,10213009,0
2009-11-12,8.1724,8.2753,8.0329,8.1249,4306339,0
2009-11-13,8.1249,8.2309,8.0515,8.2309,2479742,0
2009-11-16,8.257,8.4475,8.242,8.3777,2606451,0
2009-11-17,8.3557,8.4658,8.3522,8.4107,1355616,0
2009-11-18,8.3998,8.4731,8.3962,8.4329,1210776,0
2009-11-19,8.4255,8.4512,8.3192,8.4439,1411178,0
2009-11-20,8.4255,8.583,8.3998,8.4512,1651004,0
2009-11-23,8.4917,8.6168,8.4548,8.5098,1317768,0
2009-11-24,8.5282,8.5282,8.3887,8.4586,1256256,0
2009-11-25,8.4988,8.4988,8.3998,8.4475,1488533,0
2009-11-27,8.3449,8.4399,8.3007,8.3742,455064,0
2009-11-30,8.3557,8.4475,8.3557,8.3962,1790796,0
2009-12-01,8.3998,8.4695,8.367,8.4623,1475097,0
2009-12-02,8.4255,8.4841,8.3962,8.4658,1963912,0
2009-12-03,8.4586,8.5577,8.4399,8.4917,1761996,0
2009-12-04,8.5248,8.5796,8.4439,8.4878,2060002,0
2009-12-07,8.5212,8.539,8.4329,8.4731,1559805,0
2009-12-08,8.4366,8.4878,8.3449,8.4329,1044191,0
2009-12-09,8.4548,8.4731,8.3412,8.3412,1119860,0
2009-12-10,8.3887,8.4548,8.3742,8.4255,955371,0
2009-12-11,8.4512,8.5463,8.4146,8.5463,1095953,0
2009-12-14,8.5687,8.5939,8.5131,8.5867,1037857,0
2009-12-15,8.5913,8.6711,8.5356,8.6711,2093418,0
2009-12-16,8.6934,8.7696,8.6711,8.7413,2015789,0
2009-12-17,8.7006,8.7044,8.6021,8.6268,1149156,0
2009-12-18,8.6523,8.6898,8.6092,8.6898,1667113,0
2009-12-21,8.7375,8.8027,8.6711,8.7227,1170271,0
2009-12-22,8.7118,8.8065,8.6414,8.8065,1677252,0
2009-12-23,8.7925,8.8105,8.7339,8.7605,1734667,0
2009-12-24,8.7881,8.7964,8.7569,8.7925,247378,0
2009-12-28,8.7993,8.8399,8.7569,8.8176,1081793,0
2009-12-29,8.8065,8.8802,8.7569,8.7807,1181216,0
2009-12-30,8.7732,8.8288,8.7227,8.7605,900059,0
2009-12-31,8.7772,8.8065,8.7153,8.7153,793040,0
2010-01-04,8.7262,8.7807,8.7118,8.7772,947971,0
2010-01-05,8.825,8.9067,8.7522,8.8766,1592517,0
2010-01-06,8.8842,8.9823,8.857,8.9748,1618555,0
2010-01-07,8.9423,9.1702,8.915,9.0968,2671510,0
2010-01-08,9.0816,9.1083,9.0191,9.1083,685935,0
2010-01-11,9.1549,9.1934,9.0615,9.0682,1188712,0
2010-01-12,9.0682,9.1818,9.0275,9.0997,684728,0
2010-01-13,9.1225,9.2223,9.1225,9.2079,1046557,0
2010-01-14,9.1742,9.2319,9.1359,9.2145,991303,0
2010-01-15,9.1857,9.2079,9.1292,9.1664,949061,0
2010-01-19,9.1473,9.2387,9.1149,9.1895,1268714,0
2010-01-20,9.1779,9.2145,9.0778,9.1973,1031852,0
2010-01-21,9.2175,9.2761,9.132,9.1702,1305597,0
2010-01-22,9.1626,9.1895,8.9823,8.987,2087098,0
2010-01-25,9.0466,9.0466,8.8514,8.9386,1749125,0
2010-01-26,8.9235,8.9235,8.7495,8.8655,2116900,0
2010-01-27,8.8334,8.8914,8.7448,8.8027,2170257,0
2010-01-28,8.8334,8.8952,8.7605,8.8399,1280082,0
2010-01-29,8.8607,9.0502,8.7964,8.9114,1983770,0
2010-02-01,8.987,9.2291,8.9312,9.2145,2624637,0
2010-02-02,9.2108,9.3548,9.1587,9.2079,1640210,0
2010-02-03,9.1742,9.2937,9.0778,9.2358,2237015,0
2010-02-04,9.1818,9.2049,8.869,8.8914,3198290,0
2010-02-05,8.9067,8.9684,8.7881,8.9469,4368343,0
2010-02-08,8.9423,9.1742,8.9423,9.0388,2372688,0
2010-02-09,9.111,9.2145,9.0191,9.1742,1469634,0
2010-02-10,9.1702,9.1973,9.0816,9.1549,634935,0
2010-02-11,9.1188,9.2654,9.0644,9.2499,1414149,0
2010-02-12,9.2251,9.3352,9.2251,9.3053,2792927,0
2010-02-16,9.3209,9.3676,9.2079,9.3548,2077372,0
2010-02-17,9.3902,9.4405,9.3479,9.4405,1263950,0
2010-02-18,9.4524,9.544,9.4405,9.4633,1282210,0
2010-02-19,9.4781,9.694,9.4633,9.694,1580864,0
2010-02-22,9.698,9.783,9.529,9.542,2041841,0
2010-02-23,9.551,9.599,9.4048,9.4405,1792195,0
2010-02-24,9.4712,9.512,9.3715,9.4633,1466941,0
2010-02-25,9.3794,9.4781,9.3313,9.4524,1750666,0
2010-02-26,9.4266,9.4969,9.3244,9.3509,1314837,0
2010-03-01,9.3244,9.4672,9.3209,9.4405,1228858,0
2010-03-02,9.4742,9.555,9.4484,9.4672,1176729,0
2010-03-03,9.4563,9.4742,9.3744,9.4157,1231050,0
2010-03-04,9.4118,9.4157,9.317,9.3794,1422384,0
2010-03-05,9.3941,9.4524,9.3352,9.4336,1616320,0
2010-03-08,9.4524,9.4524,9.2838,9.2965,2262432,0
2010-03-09,9.2722,9.3313,9.1264,9.1445,3204201,0
2010-03-10,9.1396,9.1779,9.0154,9.1702,1998823,0
2010-03-11,9.1188,9.3352,9.0778,9.2908,1844822,0
2010-03-12,9.2937,9.3244,9.2537,9.2761,1359502,0
2010-03-15,9.2937,9.2937,9.201,9.2319,1308203,0
2010-03-16,9.2684,9.2801,9.2319,9.2654,1777447,0
2010-03-17,9.2801,9.2801,9.2223,9.2387,1485728,0
2010-03-18,9.2499,9.3587,9.2499,9.3244,1934683,0
2010-03-19,9.3548,9.401,9.3131,9.3479,1694481,0
2010-03-22,9.3352,9.3352,9.2537,9.3053,1134080,0
2010-03-23,9.2878,9.3862,9.2319,9.3715,1585766,0
2010-03-24,9.344,9.398,9.3244,9.3676,1293870,0
2010-03-25,9.4118,9.4118,9.246,9.246,1368884,0
2010-03-26,9.2499,9.2684,9.2145,9.2684,972486,0
2010-03-29,9.2838,9.3209,9.2049,9.2319,1303468,0
2010-03-30,9.2175,9.2537,9.1702,9.2145,1225131,0
2010-03-31,9.2108,9.2108,9.0644,9.0739,1339973,0
2010-04-01,9.1225,9.1818,9.0154,9.0577,1795712,0
2010-04-05,9.0615,9.0778,8.9907,9.0191,2040024,0
2010-04-06,9.0191,9.0739,9.0003,9.054,1464579,0
2010-04-07,9.0502,9.0739,8.9713,9.0275,1490023,0
2010-04-08,8.9974,9.0892,8.9649,9.0644,969234,0
2010-04-09,9.0816,9.1934,9.0154,9.1779,1348337,0
2010-04-12,9.1626,9.2424,9.1445,9.2424,1565283,0
2010-04-13,9.2424,9.344,9.2145,9.3053,1455286,0
2010-04-14,9.3283,9.3283,9.2291,9.317,1323633,0
2010-04-15,9.2838,9.2937,9.2108,9.2624,700735,0
2010-04-16,9.2358,9.3313,9.1895,9.3209,1046213,0
2010-04-19,9.2838,9.3391,9.2624,9.3244,629227,0
2010-04-20,9.3391,9.3509,9.2801,9.3209,606703,0
2010-04-21,9.3283,9.3283,9.2761,9.3131,456586,0
2010-04-22,9.2722,9.4048,9.2624,9.398,816347,0
2010-04-23,9.4504,9.4643,9.3092,9.4583,872331,0
2010-04-26,9.401,9.555,9.401,9.525,965830,0
2010-04-27,9.519,9.542,9.4563,9.49,1459028,0
2010-04-28,9.4821,9.563,9.4048,9.522,1887795,0
2010-04-29,9.544,9.637,9.529,9.637,1382567,0
2010-04-30,9.645,9.756,9.645,9.669,1442854,0
2010-05-03,9.665,9.743,9.625,9.709,1820831,0
2010-05-04,9.633,9.739,9.533,9.709,1263573,0
2010-05-05,9.706,9.84,9.629,9.834,1957461,0
2010-05-06,9.83,9.918,9.3862,9.547,4677843,0
2010-05-07,9.537,9.645,9.49,9.512,3282775,0
2010-05-10,9.872,10.116,9.58,9.706,1353885,0
2010-05-11,9.659,9.902,9.619,9.876,1132625,0
2010-05-12,9.91,9.918,9.731,9.753,1199064,0
2010-05-13,9.725,9.837,9.685,9.777,2587720,0
2010-05-14,9.753,9.772,9.58,9.599,1268973,0
2010-05-17,9.625,9.787,9.607,9.781,2361977,0
2010-05-18,9.848,9.981,9.823,9.91,3027495,0
2010-05-19,9.914,9.925,9.713,9.735,2416104,0
2010-05-20,9.619,9.652,9.4861,9.506,3033396,0
2010-05-21,9.4484,9.522,9.3587,9.4742,3215885,0
2010-05-24,9.4078,9.599,9.3941,9.537,1468447,0
2010-05-25,9.3941,9.679,9.3941,9.4603,4864141,0
2010-05-26,9.4742,9.515,9.2251,9.2387,3151216,0
2010-05-27,9.3676,9.4197,9.1264,9.2577,2665034,0
2010-05-28,9.2079,9.2251,9.0615,9.0644,3081962,0
2010-06-01,9.0353,9.0577,8.9067,8.9348,3295879,0
2010-06-02,8.9386,9.0892,8.9235,9.0892,2496875,0
2010-06-03,9.0778,9.1225,9.0191,9.0892,2420360,0
2010-06-04,8.9974,9.1779,8.9235,9.0778,3319532,0
2010-06-07,9.0968,9.2424,9.0778,9.0778,1818260,0
2010-06-08,9.0644,9.1626,9.023,9.1225,1454245,0
2010-06-09,9.132,9.2319,9.0853,9.1149,2863411,0
2010-06-10,9.1934,9.2175,9.0778,9.1034,1754849,0
2010-06-11,9.0577,9.1664,9.0353,9.1445,780195,0
2010-06-14,9.2108,9.2358,9.1587,9.2049,746981,0
2010-06-15,9.2722,9.3209,9.2175,9.3209,1209114,0
2010-06-16,9.2684,9.3794,9.1664,9.3053,1701855,0
2010-06-17,9.3352,9.3902,9.2937,9.3352,1095626,0
2010-06-18,9.3391,9.3391,9.2624,9.2761,1276982,0
2010-06-21,9.344,9.3587,9.2251,9.246,1146096,0
2010-06-22,9.246,9.3209,9.0929,9.0968,1722362,0
2010-06-23,9.0892,9.0892,8.903,8.9067,1615379,0
2010-06-24,8.869,8.9469,8.8371,8.8728,1918007,0
2010-06-25,8.9748,9.0191,8.8607,8.9649,4372544,0
2010-06-28,8.9974,9.1034,8.9684,9.0682,1379347,0
2010-06-29,9.0003,9.0502,8.9348,9.0003,1542183,0
2010-06-30,8.9785,9.052,8.9338,8.962,1488811,0
2010-07-01,8.9536,8.9536,8.686,8.8288,2064291,0
2010-07-02,8.8802,8.8802,8.7881,8.8371,1029998,0
2010-07-06,8.8543,9.0191,8.8399,9.0191,1966897,0
2010-07-07,9.0428,9.1396,9.0077,9.1359,1139296,0
2010-07-08,9.1779,9.2537,9.1664,9.2223,1549175,0
2010-07-09,9.2358,9.2577,9.1934,9.2251,688927,0
2010-07-12,9.2251,9.2251,9.132,9.1587,1046268,0
2010-07-13,9.1934,9.2251,9.0997,9.1034,1303366,0
2010-07-14,9.0739,9.0892,9.0154,9.054,764583,0
2010-07-15,9.0711,9.1083,8.9114,9.0739,1577574,0
2010-07-16,9.0739,9.0739,8.9208,8.9312,1144998,0
2010-07-19,8.9713,9.0644,8.9273,9.0003,1020900,0
2010-07-20,8.9684,9.0077,8.8607,9.004,720843,0
2010-07-21,8.9974,9.0003,8.7964,8.8065,1134572,0
2010-07-22,8.8728,8.8842,8.7925,8.8842,1281017,0
2010-07-23,8.8842,8.9498,8.8288,8.9498,1610009,0
2010-07-26,8.9748,9.0778,8.9386,9.0428,1157776,0
2010-07-27,9.0929,9.0997,9.0388,9.0711,1483268,0
2010-07-28,9.0739,9.0816,8.9536,8.9748,1165366,0
2010-07-29,9.0077,9.0275,8.8543,8.8952,1240909,0
2010-07-30,8.8139,8.9208,8.8065,8.8877,1416092,0
2010-08-02,8.9748,8.9823,8.869,8.8952,1156255,0
2010-08-03,8.8766,9.0077,8.844,8.9312,1273647,0
2010-08-04,8.9713,9.0117,8.9208,9.0003,722325,0
2010-08-05,8.9386,8.9386,8.6206,8.635,3324467,0
2010-08-06,8.5939,8.6056,8.4255,8.5913,2941232,0
2010-08-09,8.6304,8.7339,8.5614,8.7118,1893335,0
2010-08-10,8.6206,8.8176,8.6092,8.7522,1783186,0
2010-08-11,8.679,8.7375,8.6168,8.6168,1457433,0
2010-08-12,8.5939,8.7732,8.539,8.7605,1375952,0
2010-08-13,8.7642,8.869,8.7227,8.8027,1137983,0
2010-08-16,8.8027,9.0154,8.7448,8.9423,2006367,0
2010-08-17,8.9974,9.1292,8.917,9.111,1395879,0
2010-08-18,9.0644,9.1973,9.0615,9.1587,2491876,0
2010-08-19,9.1587,9.563,8.9649,9.4524,4743242,0
2010-08-20,9.4563,9.591,9.3391,9.4712,1767756,0
2010-08-23,9.4781,9.569,9.4405,9.4603,1115629,0
2010-08-24,9.4336,9.4672,9.3479,9.4336,1094661,0
2010-08-25,9.3744,9.4781,9.3479,9.4781,1068980,0
2010-08-26,9.4821,9.4821,9.3744,9.4157,1215391,0
2010-08-27,9.4296,9.493,9.3617,9.4712,1372614,0
2010-08-30,9.4712,9.559,9.4237,9.4237,1173246,0
2010-08-31,9.4346,9.504,9.3754,9.4762,1484267,0
2010-09-01,9.555,9.563,9.4524,9.525,821553,0
2010-09-02,9.509,9.509,9.4078,9.4821,962367,0
2010-09-03,9.519,9.533,9.401,9.4524,695463,0
2010-09-07,9.4524,9.4742,9.3646,9.398,751467,0
2010-09-08,9.3509,9.4266,9.3352,9.3715,1316119,0
2010-09-09,9.4266,9.4266,9.2937,9.3479,1134168,0
2010-09-10,9.3313,9.3676,9.3053,9.3391,791630,0
2010-09-13,9.2937,9.3053,9.1445,9.2577,1815342,0
2010-09-14,9.2291,9.2624,9.1549,9.1895,1582888,0
2010-09-15,9.1895,9.2251,9.1626,9.1664,1910694,0
2010-09-16,9.1626,9.1857,9.1083,9.1225,2001832,0
2010-09-17,9.1149,9.1664,9.0353,9.0997,1720301,0
2010-09-20,9.111,9.1934,9.1034,9.1664,1287837,0
2010-09-21,9.1934,9.246,9.1396,9.1779,1415773,0
2010-09-22,9.1818,9.2387,9.1587,9.1702,1061294,0
2010-09-23,9.151,9.151,9.0154,9.023,1929438,0
2010-09-24,9.054,9.0739,8.987,9.0615,1285547,0
2010-09-27,9.0577,9.0682,8.961,9.0003,1721114,0
2010-09-28,8.9937,9.0577,8.9208,9.0117,1220031,0
2010-09-29,8.9823,9.1264,8.9823,9.0388,1159817,0
2010-09-30,9.0663,9.1732,9.021,9.1092,1540696,0
2010-10-01,9.111,9.2108,9.0853,9.1292,1111014,0
2010-10-04,9.1445,9.3509,9.0997,9.246,2052057,0
2010-10-05,9.2965,9.3941,9.2319,9.317,2410383,0
2010-10-06,9.3313,9.4375,9.3209,9.3646,1410769,0
2010-10-07,9.3244,9.3862,9.2965,9.3548,1322427,0
2010-10-08,9.3352,9.3833,9.3244,9.3352,971909,0
2010-10-11,9.317,9.3391,9.2801,9.3015,751756,0
2010-10-12,9.2722,9.2722,8.8952,8.9498,5623022,0
2010-10-13,8.9572,9.0466,8.9348,9.0154,3476336,0
2010-10-14,9.023,9.0997,9.0003,9.0388,1065913,0
2010-10-15,9.0275,9.1473,9.0191,9.054,1322461,0
2010-10-18,9.054,9.1702,9.0388,9.132,1547538,0
2010-10-19,9.0997,9.1473,8.9713,9.023,996723,0
2010-10-20,9.054,9.0997,9.0154,9.054,651932,0
2010-10-21,9.0816,9.1225,8.987,9.0466,792438,0
2010-10-22,9.0778,9.0816,8.9785,9.0428,825098,0
2010-10-25,9.0739,9.1149,9.0388,9.054,733202,0
2010-10-26,9.0314,9.0502,8.961,9.023,807868,0
2010-10-27,8.9823,9.0778,8.9572,9.0682,811166,0
2010-10-28,9.0892,9.1473,9.0892,9.1225,876459,0
2010-10-29,9.0949,9.3754,9.0778,9.3489,1706064,0
2010-11-01,9.3479,9.3941,9.2838,9.3352,857757,0
2010-11-02,9.3558,9.4138,9.3401,9.3617,904078,0
2010-11-03,9.3744,9.4266,9.3209,9.3862,796306,0
2010-11-04,9.4484,9.4742,9.3941,9.4266,901708,0
2010-11-05,9.4296,9.4603,9.3646,9.401,850328,0
2010-11-08,9.4078,9.509,9.3646,9.493,836095,0
2010-11-09,9.502,9.595,9.4712,9.493,1116037,0
2010-11-10,9.493,9.493,9.3209,9.401,2057171,0
2010-11-11,9.3479,9.633,9.0778,9.599,3603170,0
2010-11-12,9.555,9.595,9.4821,9.515,1359408,0
2010-11-15,9.515,9.576,9.4969,9.512,1121018,0
2010-11-16,9.4861,9.509,9.3902,9.4672,854631,0
2010-11-17,9.49,9.533,9.4524,9.509,677854,0
2010-11-18,9.566,9.58,9.4969,9.551,646801,0
2010-11-19,9.542,9.599,9.502,9.572,2395262,0
2010-11-22,9.533,9.595,9.502,9.551,1036185,0
2010-11-23,9.4118,9.515,9.3283,9.506,1916840,0
2010-11-24,9.515,9.595,9.515,9.584,1195332,0
2010-11-26,9.547,9.625,9.547,9.595,378559,0
2010-11-29,9.563,9.572,9.4633,9.537,1328332,0
2010-11-30,9.4841,9.674,9.4841,9.61,2414109,0
2010-12-01,9.641,9.673,9.522,9.525,2064491,0
2010-12-02,9.551,9.694,9.537,9.685,960067,0
2010-12-03,9.685,9.717,9.663,9.706,553353,0
2010-12-06,9.681,9.702,9.509,9.509,1651184,0
2010-12-07,9.58,9.625,9.547,9.584,991821,0
2010-12-08,9.584,9.665,9.4781,9.515,1687851,0
2010-12-09,9.522,9.529,9.2761,9.317,3086073,0
2010-12-10,9.3313,9.3479,9.2654,9.3283,2093474,0
2010-12-13,9.4048,9.4048,9.2424,9.2937,2643877,0
2010-12-14,9.3209,9.595,9.317,9.587,2485159,0
2010-12-15,9.787,9.787,9.569,9.681,1526544,0
2010-12-16,9.674,9.857,9.658,9.819,1747166,0
2010-12-17,9.856,10.027,9.826,9.86,2313377,0
2010-12-20,9.864,9.918,9.783,9.787,1130320,0
2010-12-21,9.819,9.819,9.663,9.679,861229,0
2010-12-22,9.679,9.787,9.637,9.768,736674,0
2010-12-23,9.753,9.922,9.749,9.834,1101000,0
2010-12-27,9.816,9.844,9.743,9.753,809887,0
2010-12-28,9.777,9.902,9.743,9.896,1052528,0
2010-12-29,9.871,9.944,9.865,9.908,831115,0
2010-12-30,9.92,9.953,9.883,9.908,400827,0
2010-12-31,9.918,9.969,9.862,9.874,663850,0
2011-01-03,9.883,9.906,9.819,9.83,943584,0
2011-01-04,9.834,9.856,9.607,9.615,1103548,0
2011-01-05,9.607,9.652,9.4821,9.572,1486857,0
2011-01-06,9.563,9.587,9.4969,9.519,897082,0
2011-01-07,9.669,9.706,9.559,9.615,2643226,0
2011-01-10,9.625,9.675,9.551,9.595,1026534,0
2011-01-11,9.633,9.746,9.625,9.655,1019013,0
2011-01-12,9.694,9.709,9.544,9.622,1034510,0
2011-01-13,9.629,9.641,9.563,9.603,791887,0
2011-01-14,9.555,9.685,9.506,9.673,1148237,0
2011-01-18,9.658,9.705,9.562,9.705,1859718,0
2011-01-19,9.689,9.738,9.606,9.613,577232,0
2011-01-20,9.584,9.756,9.566,9.681,814734,0
2011-01-21,9.709,9.725,9.611,9.669,519426,0
2011-01-24,9.689,9.753,9.673,9.675,1197867,0
2011-01-25,9.665,9.739,9.622,9.702,772197,0
2011-01-26,9.721,9.721,9.512,9.551,1326443,0
2011-01-27,9.525,9.544,9.2291,9.246,2383664,0
2011-01-28,9.2801,9.3015,9.1742,9.2175,1033141,0
2011-01-31,9.2434,9.3005,9.1712,9.2557,1556588,0
2011-02-01,9.2878,9.3283,9.2291,9.2761,1029275,0
2011-02-02,9.2499,9.2878,9.2145,9.2577,1067694,0
2011-02-03,9.2654,9.3646,9.2654,9.3209,1004882,0
2011-02-04,9.3313,9.4266,9.2801,9.4078,1078590,0
2011-02-07,9.4336,9.4672,9.3646,9.3833,952935,0
2011-02-08,9.0816,9.1549,8.7807,8.9235,6088096,0
2011-02-09,8.9684,9.0428,8.7772,9.0353,3910884,0
2011-02-10,8.7925,9.1387,8.7925,8.9766,5068004,0
2011-02-11,8.9366,9.1139,8.915,9.1064,2826602,0
2011-02-14,9.2145,9.4712,9.1934,9.2761,2965951,0
2011-02-15,9.2251,9.3053,9.1396,9.1664,1311465,0
2011-02-16,9.2281,9.3843,9.2108,9.3754,1816355,0
2011-02-18,9.606,9.61,9.4762,9.517,2187964,0
2011-02-22,9.4801,9.61,9.3725,9.602,2679443,0
2011-02-23,9.602,9.746,9.571,9.709,2745293,0
2011-02-24,9.701,9.756,9.662,9.721,1833211,0
2011-02-25,9.738,9.861,9.689,9.861,1738950,0
2011-02-28,9.877,9.92,9.747,9.758,1945621,0
2011-03-01,9.805,9.841,9.632,9.648,2254428,0
2011-03-02,9.628,9.652,9.562,9.602,1327311,0
2011-03-03,9.685,9.689,9.568,9.658,1625551,0
2011-03-04,9.64,9.644,9.4762,9.517,2277337,0
2011-03-07,9.531,9.568,9.4177,9.4276,2559735,0
2011-03-08,9.4504,9.514,9.4276,9.4722,2913988,0
2011-03-09,9.4544,9.713,9.4177,9.598,2748378,0
2011-03-10,9.582,9.632,9.517,9.543,1646777,0
2011-03-11,9.574,9.693,9.557,9.64,1483650,0
2011-03-14,9.61,9.674,9.594,9.624,1573301,0
2011-03-15,9.527,9.685,9.4385,9.644,1454037,0
2011-03-16,9.61,9.753,9.594,9.64,1631888,0
2011-03-17,9.699,9.706,9.55,9.558,806238,0
2011-03-18,9.602,9.709,9.553,9.705,2044527,0
2011-03-21,9.734,9.831,9.721,9.756,1000603,0
2011-03-22,9.756,9.845,9.705,9.819,1457825,0
2011-03-23,9.823,9.869,9.791,9.813,992197,0
2011-03-24,9.823,9.826,9.729,9.794,778090,0
2011-03-25,9.787,9.89,9.76,9.869,1106263,0
2011-03-28,9.89,9.915,9.861,9.887,1113926,0
2011-03-29,9.877,10.056,9.873,10.042,1748883,0
2011-03-30,10.053,10.115,9.967,10.104,1626317,0
2011-03-31,9.952,10.144,9.918,10.065,2991032,0
2011-04-01,10.064,10.181,10.053,10.16,1981224,0
2011-04-04,10.148,10.235,10.112,10.181,1115868,0
2011-04-05,10.17,10.208,10.112,10.156,909468,0
2011-04-06,10.193,10.287,10.145,10.257,1324966,0
2011-04-07,10.242,10.253,10.137,10.168,950982,0
2011-04-08,10.193,10.235,10.123,10.224,1234690,0
2011-04-11,10.4,10.523,10.343,10.414,1850704,0
2011-04-12,10.389,10.47,10.339,10.426,1450825,0
2011-04-13,10.449,10.493,10.389,10.485,882991,0
2011-04-14,10.457,10.762,10.422,10.743,2191445,0
2011-04-15,10.722,10.97,10.722,10.94,5520013,0
2011-04-18,10.921,10.925,10.666,10.769,2333711,0
2011-04-19,10.773,10.82,10.696,10.725,833099,0
2011-04-20,10.781,10.892,10.751,10.876,957646,0
2011-04-21,10.9,10.903,10.773,10.839,1544793,0
2011-04-25,10.839,10.858,10.441,10.826,1167807,0
2011-04-26,10.94,11.111,10.917,11.087,2839111,0
2011-04-27,11.114,11.251,11.087,11.231,3177205,0
2011-04-28,11.183,11.264,11.132,11.156,2009399,0
2011-04-29,11.134,11.315,11.134,11.293,1014064,0
2011-05-02,11.309,11.342,11.176,11.264,1191842,0
2011-05-03,11.332,11.399,11.257,11.381,1750317,0
2011-05-04,11.342,11.376,11.083,11.111,2070466,0
2011-05-05,11.107,11.229,10.996,11.149,1537241,0
2011-05-06,11.219,11.324,11.083,11.121,1212379,0
2011-05-09,11.107,11.14,11.054,11.111,1366414,0
2011-05-10,11.094,11.243,11.094,11.18,1457925,0
2011-05-11,11.19,11.216,11.16,11.197,1296654,0
2011-05-12,11.204,11.55,11.163,11.448,2219272,0
2011-05-13,11.428,11.468,11.302,11.406,1071157,0
2011-05-16,11.38,11.55,11.312,11.515,1152531,0
2011-05-17,11.458,11.6,11.436,11.503,1475958,0
2011-05-18,11.499,11.6,11.406,11.486,2803524,0
2011-05-19,11.536,12.356,11.503,11.818,5398166,0
2011-05-20,11.838,11.862,11.713,11.785,2669102,0
2011-05-23,11.706,11.925,11.668,11.872,2015392,0
2011-05-24,11.909,12.045,11.868,12.006,1860976,0
2011-05-25,12.03,12.067,11.925,12.022,1666569,0
2011-05-26,11.976,12.155,11.956,12.1,1307657,0
2011-05-27,12.143,12.236,12.117,12.132,1391169,0
2011-05-31,12.219,12.336,12.159,12.318,6157728,0
2011-06-01,12.306,12.351,12.204,12.222,1917999,0
2011-06-02,12.244,12.291,11.765,11.834,3632510,0
2011-06-03,11.774,11.826,11.652,11.682,2782107,0
2011-06-06,11.668,11.826,11.668,11.792,3230595,0
2011-06-07,11.785,11.854,11.67,11.77,1627845,0
2011-06-08,11.754,11.882,11.646,11.83,1166098,0
2011-06-09,11.812,11.953,11.78,11.909,992907,0
2011-06-10,11.903,11.941,11.715,11.724,1073197,0
2011-06-13,11.757,11.905,11.644,11.811,947486,0
2011-06-14,11.877,11.934,11.724,11.903,1039849,0
2011-06-15,11.824,11.903,11.675,11.737,1004950,0
2011-06-16,11.701,11.853,11.695,11.822,940797,0
2011-06-17,11.888,11.971,11.849,11.924,1686278,0
2011-06-20,11.898,12.042,11.871,11.964,918060,0
2011-06-21,11.988,12.126,11.982,12.06,966550,0
2011-06-22,12.054,12.104,11.988,11.992,855383,0
2011-06-23,11.919,11.924,11.754,11.898,1466219,0
2011-06-24,11.924,12.12,11.888,12.08,2978760,0
2011-06-27,12.158,12.246,12.07,12.11,1702697,0
2011-06-28,12.104,12.293,11.999,12.288,1789449,0
2011-06-29,12.31,12.374,12.24,12.339,1306733,0
2011-06-30,12.371,12.458,12.276,12.276,1309314,0
2011-07-01,12.288,12.398,12.158,12.392,1740629,0
2011-07-05,12.438,12.521,12.304,12.46,1320534,0
2011-07-06,12.493,12.599,12.441,12.563,1342484,0
2011-07-07,12.621,12.767,12.549,12.762,1664236,0
2011-07-08,12.695,12.732,12.511,12.589,1134529,0
2011-07-11,12.526,12.645,12.489,12.594,1250408,0
2011-07-12,12.594,12.762,12.56,12.651,1098494,0
2011-07-13,12.705,12.796,12.645,12.695,865640,0
2011-07-14,12.732,12.796,12.589,12.662,1132290,0
2011-07-15,12.677,12.809,12.56,12.79,1318055,0
2011-07-18,12.738,12.774,12.565,12.638,1112359,0
2011-07-19,12.632,12.827,12.632,12.756,1558244,0
2011-07-20,12.774,12.796,12.61,12.657,696681,0
2011-07-21,12.7,12.861,12.672,12.796,939446,0
2011-07-22,12.815,12.885,12.738,12.745,1100252,0
2011-07-25,12.657,12.801,12.633,12.638,1675207,0
2011-07-26,12.667,12.708,12.559,12.632,1759502,0
2011-07-27,12.571,12.616,12.398,12.422,1778479,0
2011-07-28,12.419,12.582,12.248,12.271,1523717,0
2011-07-29,12.181,12.264,12.124,12.212,1578447,0
2011-08-01,12.304,12.374,12.148,12.258,1512510,0
2011-08-02,12.242,12.357,12.121,12.138,1489501,0
2011-08-03,12.137,12.153,11.888,12.065,1568496,0
2011-08-04,11.982,12.116,11.572,11.584,1953377,0
2011-08-05,11.652,11.843,11.384,11.724,2822439,0
2011-08-08,11.468,11.68,11.229,11.24,2652351,0
2011-08-09,11.302,11.664,11.134,11.646,3380501,0
2011-08-10,11.493,11.664,11.424,11.453,1463991,0
2011-08-11,11.468,11.587,11.351,11.458,3093199,0
2011-08-12,11.543,11.562,11.345,11.475,1998393,0
2011-08-15,11.547,12.009,11.531,11.977,1539522,0
2011-08-16,11.919,11.977,11.759,11.871,1672442,0
2011-08-17,10.863,11.139,10.463,10.739,7235989,0
2011-08-18,10.616,10.667,10.437,10.487,4201383,0
2011-08-19,10.386,10.46,10.178,10.195,3514479,0
2011-08-22,10.324,10.424,10.178,10.236,2844837,0
2011-08-23,10.268,10.544,10.178,10.539,2492214,0
2011-08-24,10.515,10.515,10.268,10.283,2059440,0
2011-08-25,10.355,10.409,10.123,10.127,2892859,0
2011-08-26,10.117,10.343,10.025,10.324,1757120,0
2011-08-29,10.414,10.565,10.386,10.561,1343545,0
2011-08-30,10.582,10.672,10.487,10.606,2706232,0
2011-08-31,10.67,10.732,10.609,10.693,1753883,0
2011-09-01,10.695,10.948,10.662,10.667,3159660,0
2011-09-02,10.557,10.647,10.478,10.478,780890,0
2011-09-06,10.278,10.504,10.225,10.482,1826918,0
2011-09-07,10.582,10.582,10.43,10.539,1860699,0
2011-09-08,10.456,10.606,10.38,10.515,1710346,0
2011-09-09,10.449,10.476,10.236,10.314,1362268,0
2011-09-12,10.225,10.337,10.162,10.278,1100198,0
2011-09-13,10.324,10.43,10.278,10.355,1471566,0
2011-09-14,10.374,10.493,10.242,10.409,1492730,0
2011-09-15,10.504,10.504,10.289,10.414,1465145,0
2011-09-16,10.456,10.544,10.437,10.463,1268427,0
2011-09-19,10.318,10.337,10.242,10.289,893366,0
2011-09-20,10.364,10.38,10.218,10.218,1131941,0
2011-09-21,10.184,10.437,10.132,10.201,1595316,0
2011-09-22,10.02,10.482,9.988,10.443,2085523,0
2011-09-23,10.43,10.575,10.318,10.469,1928700,0
2011-09-26,10.539,10.64,10.38,10.554,882042,0
2011-09-27,10.677,11.044,10.667,10.84,1566583,0
2011-09-28,10.84,10.92,10.734,10.821,2025226,0
2011-09-29,10.948,11.004,10.785,10.993,1698815,0
2011-09-30,10.871,11.061,10.861,10.924,2000069,0
2011-10-03,10.931,10.976,10.55,10.565,1372862,0
2011-10-04,10.522,10.779,10.283,10.767,1492048,0
2011-10-05,10.767,10.953,10.616,10.899,875502,0
2011-10-06,10.851,11.105,10.767,11.093,1483707,0
2011-10-07,11.105,11.188,10.931,10.953,1282404,0
2011-10-10,11.093,11.145,10.993,11.139,732761,0
2011-10-11,11.105,11.158,11.015,11.093,954008,0
2011-10-12,11.117,11.178,11.01,11.02,1194898,0
2011-10-13,10.999,11.163,10.976,11.133,952536,0
2011-10-14,11.252,11.265,11.07,11.105,852088,0
2011-10-17,11.054,11.163,10.886,10.914,1265381,0
2011-10-18,10.953,11.099,10.903,11.015,845543,0
2011-10-19,11.032,11.133,10.936,10.948,692563,0
2011-10-20,10.993,11.044,10.821,10.926,877025,0
2011-10-21,11.004,11.139,10.993,11.088,727926,0
2011-10-24,11.112,11.258,11.02,11.204,1456395,0
2011-10-25,11.231,11.248,11.021,11.05,926333,0
2011-10-26,11.122,11.158,10.92,11.026,1001052,0
2011-10-27,11.168,11.285,11.112,11.209,912183,0
2011-10-28,11.252,11.252,10.999,11.02,1117299,0
2011-10-31,10.94,11.598,10.89,11.333,2537679,0
2011-11-01,11.134,11.355,11.089,11.277,1536432,0
2011-11-02,11.34,11.432,11.271,11.345,1282067,0
2011-11-03,11.379,11.614,11.331,11.493,736353,0
2011-11-04,11.468,11.631,11.458,11.602,934448,0
2011-11-07,11.584,11.757,11.532,11.707,946523,0
2011-11-08,11.757,11.841,11.562,11.806,1178795,0
2011-11-09,11.66,11.734,11.383,11.463,1422111,0
2011-11-10,11.447,11.625,11.31,11.537,1205132,0
2011-11-11,11.566,11.752,11.5,11.542,1193739,0
2011-11-14,11.486,11.614,11.402,11.614,2171465,0
2011-11-15,11.562,11.752,11.47,11.689,1560597,0
2011-11-16,11.643,11.643,11.425,11.432,1157759,0
2011-11-17,11.38,11.438,11.228,11.296,1108341,0
2011-11-18,11.293,11.468,11.231,11.315,711826,0
2011-11-21,11.233,11.233,11.06,11.204,1134991,0
2011-11-22,11.212,11.212,10.981,11.076,962900,0
2011-11-23,11.045,11.061,10.813,10.879,538963,0
2011-11-25,10.863,10.936,10.83,10.83,257747,0
2011-11-28,11.033,11.164,10.981,11.039,676316,0
2011-11-29,11.033,11.065,10.948,10.953,853907,0
2011-11-30,11.241,11.247,11.073,11.183,1159940,0
2011-12-01,11.14,11.231,11.1,11.112,660834,0
2011-12-02,11.19,11.2,11.026,11.033,708643,0
2011-12-05,11.147,11.185,11.01,11.045,1025203,0
2011-12-06,11.045,11.134,10.976,11.082,681641,0
2011-12-07,11.082,11.1,10.948,11.033,898773,0
2011-12-08,11.005,11.055,10.813,10.851,1116843,0
2011-12-09,10.857,11.076,10.857,11.05,814930,0
2011-12-12,11.016,11.026,10.749,10.807,858517,0
2011-12-13,10.845,11.039,10.732,10.76,770739,0
2011-12-14,10.749,10.802,10.681,10.686,445240,0
2011-12-15,10.727,10.82,10.693,10.749,773399,0
2011-12-16,10.743,10.834,10.66,10.717,2336269,0
2011-12-19,10.767,10.82,10.567,10.597,1021602,0
2011-12-20,10.712,10.743,10.67,10.681,867965,0
2011-12-21,10.681,10.824,10.642,10.767,830724,0
2011-12-22,10.755,10.813,10.653,10.712,862693,0
2011-12-23,10.732,10.813,10.717,10.778,774131,0
2011-12-27,10.784,10.873,10.784,10.813,604516,0
2011-12-28,10.834,10.834,10.699,10.705,617028,0
2011-12-29,10.738,10.778,10.699,10.727,821462,0
2011-12-30,10.752,10.805,10.723,10.735,709789,0
2012-01-03,10.83,10.892,10.518,10.585,1350691,0
2012-01-04,10.578,10.681,10.471,10.613,3123442,0
2012-01-05,10.572,10.632,10.471,10.572,2484526,0
2012-01-06,10.597,10.665,10.501,10.506,1757837,0
2012-01-09,10.541,10.557,10.405,10.439,1253249,0
2012-01-10,10.524,10.705,10.478,10.609,1320870,0
2012-01-11,10.613,10.767,10.567,10.738,1231738,0
2012-01-12,10.778,10.919,10.76,10.873,1570331,0
2012-01-13,10.83,10.914,10.778,10.834,1067412,0
2012-01-17,10.924,11.391,10.89,11.328,2345195,0
2012-01-18,11.299,11.348,11.277,11.322,814972,0
2012-01-19,11.322,11.531,11.315,11.468,1139466,0
2012-01-20,11.423,11.447,11.272,11.304,1011909,0
2012-01-23,11.288,11.355,11.218,11.242,850636,0
2012-01-24,11.218,11.272,11.185,11.206,1082190,0
2012-01-25,11.206,11.322,11.18,11.224,943019,0
2012-01-26,11.242,11.388,11.19,11.337,1546731,0
2012-01-27,11.315,11.315,11.164,11.218,630287,0
2012-01-30,11.174,11.194,11.016,11.061,880101,0
2012-01-31,11.107,11.107,10.913,10.947,874646,0
2012-02-01,10.958,11.039,10.942,10.987,976089,0
2012-02-02,11.005,11.039,10.948,10.965,815714,0
2012-02-03,11.05,11.061,10.948,10.981,1119822,0
2012-02-06,10.936,11.082,10.914,11.005,759039,0
2012-02-07,11.015,11.045,10.953,10.957,1042234,0
2012-02-08,10.97,10.993,10.832,10.907,1131042,0
2012-02-09,10.907,11.089,10.871,11.089,1191843,0
2012-02-10,10.693,10.873,10.465,10.693,3188338,0
2012-02-13,10.732,10.743,10.572,10.632,1659725,0
2012-02-14,10.603,10.626,10.524,10.62,881194,0
2012-02-15,10.676,10.743,10.603,10.693,884337,0
2012-02-16,10.67,10.795,10.632,10.772,793851,0
2012-02-17,10.817,10.817,10.702,10.724,1128428,0
2012-02-21,10.727,10.942,10.721,10.863,1048957,0
2012-02-22,10.843,10.877,10.752,10.867,720579,0
2012-02-23,10.892,11.065,10.868,11.021,1144151,0
2012-02-24,11.05,11.05,10.907,11.015,579926,0
2012-02-27,10.971,11.039,10.892,10.993,748936,0
2012-02-28,10.976,11.032,10.897,10.924,976050,0
2012-02-29,10.919,10.977,10.805,10.829,1251728,0
2012-03-01,10.832,11.129,10.805,11.082,2152192,0
2012-03-02,11.071,11.071,10.907,11.015,1535250,0
2012-03-05,11.015,11.213,10.993,11.19,1472657,0
2012-03-06,11.135,11.19,11.026,11.065,1494740,0
2012-03-07,11.061,11.175,10.93,11.129,901598,0
2012-03-08,11.195,11.206,11.045,11.061,920322,0
2012-03-09,11.141,11.206,11.01,11.185,588391,0
2012-03-12,11.175,11.323,11.171,11.312,812905,0
2012-03-13,11.328,11.385,11.244,11.312,1003617,0
2012-03-14,11.328,11.34,11.201,11.269,938184,0
2012-03-15,11.269,11.46,11.237,11.45,755432,0
2012-03-16,11.415,11.522,11.409,11.488,1031529,0
2012-03-19,11.482,11.482,11.357,11.426,694756,0
2012-03-20,11.415,11.582,11.415,11.54,694658,0
2012-03-21,11.535,11.612,11.439,11.582,685443,0
2012-03-22,11.51,11.586,11.46,11.516,714212,0
2012-03-23,11.552,11.552,11.482,11.503,680723,0
2012-03-26,11.592,11.688,11.558,11.654,898454,0
2012-03-27,11.63,11.74,11.624,11.63,1601343,0
2012-03-28,11.641,11.641,11.455,11.503,2454726,0
2012-03-29,11.482,11.676,11.471,11.607,2096424,0
2012-03-30,11.689,11.722,11.612,11.612,1062052,0
2012-04-02,11.601,11.83,11.576,11.769,1629304,0
2012-04-03,11.795,12.144,11.788,12.024,2084928,0
2012-04-04,11.93,12.024,11.921,11.974,2041543,0
2012-04-05,11.98,11.991,11.883,11.974,1068670,0
2012-04-09,11.836,11.991,11.83,11.974,842927,0
2012-04-10,11.974,11.98,11.717,11.779,1270772,0
2012-04-11,11.854,11.894,11.74,11.779,802231,0
2012-04-12,11.83,11.915,11.769,11.89,632166,0
2012-04-13,11.843,11.974,11.812,11.865,869192,0
2012-04-16,11.905,12.013,11.849,11.921,699662,0
2012-04-17,11.937,12.111,11.937,12.08,653299,0
2012-04-18,12.024,12.065,11.961,12.048,601747,0
2012-04-19,12.03,12.127,11.986,12.074,649393,0
2012-04-20,12.132,12.236,12.098,12.203,705941,0
2012-04-23,12.07,12.093,11.968,12.048,680869,0
2012-04-24,12.048,12.166,12.041,12.149,725842,0
2012-04-25,12.214,12.339,12.172,12.214,1081360,0
2012-04-26,12.236,12.309,12.209,12.251,571056,0
2012-04-27,12.298,12.35,12.236,12.287,637403,0
2012-04-30,12.256,12.28,12.17,12.228,658140,0
2012-05-01,12.003,12.251,11.757,11.779,2082801,0
2012-05-02,11.706,11.763,11.647,11.706,941625,0
2012-05-03,11.701,11.734,11.277,11.289,2160416,0
2012-05-04,11.277,11.369,11.119,11.3,1196235,0
2012-05-07,11.289,11.362,11.256,11.323,506394,0
2012-05-08,11.263,11.369,11.231,11.362,739233,0
2012-05-09,11.3,11.396,11.219,11.317,651525,0
2012-05-10,11.38,11.454,11.322,11.42,579441,0
2012-05-11,11.344,11.445,11.34,11.369,713348,0
2012-05-14,11.289,11.488,11.195,11.403,729868,0
2012-05-15,11.396,11.439,11.34,11.396,724786,0
2012-05-16,11.403,11.598,11.362,11.598,1030349,0
2012-05-17,11.586,11.654,11.445,11.445,508505,0
2012-05-18,11.439,11.439,11.185,11.185,883151,0
2012-05-21,11.219,11.226,11.061,11.185,779105,0
2012-05-22,11.213,11.351,11.185,11.25,887927,0
2012-05-23,11.201,11.328,11.1,11.171,2104361,0
2012-05-24,11.226,11.974,11.226,11.968,3707900,0
2012-05-25,11.878,12.041,11.849,11.921,1252331,0
2012-05-29,11.974,12.093,11.812,12.065,1522953,0
2012-05-30,12.013,12.111,11.83,11.878,1159680,0
2012-05-31,12.136,12.91,12.136,12.556,6217527,0
2012-06-01,12.505,13.067,12.457,13.031,3313674,0
2012-06-04,13.032,13.148,12.977,13.136,2128064,0
2012-06-05,13.096,13.256,13.049,13.163,1634540,0
2012-06-06,13.176,13.256,13.073,13.246,1136043,0
2012-06-07,13.296,13.451,13.187,13.222,1110287,0
2012-06-08,13.192,13.421,13.187,13.302,824296,0
2012-06-11,13.377,13.473,13.234,13.249,1003416,0
2012-06-12,13.261,13.302,13.176,13.24,1242722,0
2012-06-13,13.261,13.364,13.192,13.24,797798,0
2012-06-14,13.234,13.336,13.17,13.217,1364273,0
2012-06-15,13.204,13.29,13.14,13.222,1105011,0
2012-06-18,13.222,13.285,13.117,13.249,989739,0
2012-06-19,13.256,13.296,13.129,13.29,583942,0
2012-06-20,13.285,13.29,13.079,13.157,1052782,0
2012-06-21,13.176,13.272,13.061,13.073,723942,0
2012-06-22,13.117,13.204,13.049,13.049,894383,0
2012-06-25,13.037,13.147,12.97,13.091,793909,0
2012-06-26,13.102,13.122,13.014,13.067,1019670,0
2012-06-27,13.108,13.268,13.049,13.157,948104,0
2012-06-28,13.091,13.272,13.091,13.272,803964,0
2012-06-29,13.457,13.613,13.296,13.336,792871,0
2012-07-02,13.359,13.48,13.308,13.473,754177,0
2012-07-03,13.491,13.893,13.485,13.641,780527,0
2012-07-05,13.601,13.704,13.491,13.664,1158987,0
2012-07-06,13.588,13.675,13.473,13.613,684661,0
2012-07-09,13.629,13.641,13.308,13.377,1106985,0
2012-07-10,13.412,13.432,13.234,13.24,803059,0
2012-07-11,13.268,13.296,12.964,12.97,1305656,0
2012-07-12,12.917,12.917,12.63,12.708,1711663,0
2012-07-13,12.708,12.739,12.624,12.688,1084471,0
2012-07-16,12.63,12.688,12.361,12.375,948094,0
2012-07-17,12.406,12.441,12.033,12.057,1591043,0
2012-07-18,12.05,12.131,11.819,11.982,2244561,0
2012-07-19,12.015,12.096,11.856,11.907,840478,0
2012-07-20,11.879,11.912,11.712,11.759,814441,0
2012-07-23,11.63,11.867,11.482,11.863,1283173,0
2012-07-24,11.918,12.239,11.918,11.993,2365536,0
2012-07-25,11.989,12.158,11.964,12.068,1504152,0
2012-07-26,12.164,12.267,12.102,12.213,724287,0
2012-07-27,12.239,12.412,12.207,12.328,736249,0
2012-07-30,12.321,12.381,12.108,12.345,772791,0
2012-07-31,12.273,12.349,12.234,12.267,692046,0
2012-08-01,12.267,12.321,12.153,12.201,706395,0
2012-08-02,12.17,12.298,12.143,12.213,658490,0
2012-08-03,12.28,12.349,12.153,12.234,697513,0
2012-08-06,12.267,12.371,12.223,12.256,785541,0
2012-08-07,12.28,12.361,12.228,12.239,756073,0
2012-08-08,12.234,12.394,12.176,12.228,652755,0
2012-08-09,12.201,12.223,12.033,12.102,478224,0
2012-08-10,12.039,12.136,11.946,12.078,667001,0
2012-08-13,12.045,12.073,11.918,11.989,931522,0
2012-08-14,12.068,12.068,11.342,11.476,4790424,0
2012-08-15,11.45,11.648,11.38,11.509,1931097,0
2012-08-16,11.491,11.576,11.395,11.431,1939456,0
2012-08-17,11.454,11.552,11.355,11.425,836692,0
2012-08-20,11.438,11.438,11.173,11.254,1334397,0
2012-08-21,11.276,11.459,11.241,11.42,836569,0
2012-08-22,11.431,11.515,11.373,11.503,712613,0
2012-08-23,11.47,11.624,11.454,11.569,891025,0
2012-08-24,11.602,11.826,11.576,11.819,1004148,0
2012-08-27,11.826,11.928,11.79,11.874,1121342,0
2012-08-28,11.886,12.26,11.832,12.078,1123466,0
2012-08-29,12.125,12.143,11.957,11.976,826002,0
2012-08-30,11.945,11.988,11.861,11.97,743433,0
2012-08-31,11.976,11.982,11.823,11.945,698684,0
2012-09-04,11.988,12.184,11.783,11.951,1308957,0
2012-09-05,11.982,11.993,11.818,11.911,1238440,0
2012-09-06,11.945,11.993,11.89,11.957,1064693,0
2012-09-07,11.951,11.993,11.894,11.921,500333,0
2012-09-10,11.872,11.976,11.794,11.872,631393,0
2012-09-11,11.878,11.927,11.705,11.75,685028,0
2012-09-12,11.744,11.807,11.686,11.719,575989,0
2012-09-13,11.75,11.927,11.726,11.89,1126304,0
2012-09-14,11.89,11.97,11.811,11.906,712519,0
2012-09-17,11.894,11.921,11.783,11.878,621261,0
2012-09-18,11.884,11.988,11.705,11.807,994491,0
2012-09-19,11.843,12.09,11.8,12.067,1386328,0
2012-09-20,12.084,12.102,11.865,11.921,925082,0
2012-09-21,11.938,11.963,11.843,11.843,1976842,0
2012-09-24,11.83,11.932,11.788,11.917,479602,0
2012-09-25,11.899,11.951,11.762,11.783,1058479,0
2012-09-26,11.807,11.861,11.783,11.807,627030,0
2012-09-27,11.788,11.823,11.705,11.788,801210,0
2012-09-28,11.778,11.778,11.599,11.674,1068608,0
2012-10-01,11.656,11.716,11.367,11.445,1846119,0
2012-10-02,11.445,11.472,11.272,11.39,1739741,0
2012-10-03,11.42,11.42,11.101,11.247,3769735,0
2012-10-04,11.287,11.315,11.131,11.228,2169741,0
2012-10-05,11.228,11.287,11.055,11.089,1825420,0
2012-10-08,11.066,11.228,10.945,11.166,1314578,0
2012-10-09,11.155,11.187,10.992,11.045,1064825,0
2012-10-10,11.066,11.089,10.911,10.94,1323788,0
2012-10-11,10.945,10.992,10.852,10.928,1086020,0
2012-10-12,10.957,10.998,10.875,10.928,1027778,0
2012-10-15,10.905,11.015,10.875,10.928,1326838,0
2012-10-16,10.928,10.992,10.875,10.916,775682,0
2012-10-17,10.916,11.095,10.916,11.083,1118510,0
2012-10-18,11.061,11.166,10.985,11.143,826672,0
2012-10-19,11.12,11.149,10.969,11.095,1013115,0
2012-10-22,10.974,11.083,10.778,10.933,1013317,0
2012-10-23,10.905,11.045,10.858,11.015,803938,0
2012-10-24,11.02,11.055,10.869,10.957,609598,0
2012-10-25,11.038,11.071,10.928,10.979,301618,0
2012-10-26,10.962,11.113,10.945,11.095,694595,0
2012-10-31,11.172,11.432,11.083,11.39,1803871,0
2012-11-01,11.415,11.511,11.367,11.455,1173558,0
2012-11-02,11.477,11.566,11.39,11.39,818338,0
2012-11-05,11.367,11.477,11.276,11.315,687584,0
2012-11-06,11.472,11.482,11.342,11.42,476149,0
2012-11-07,11.439,11.439,11.187,11.287,703934,0
2012-11-08,11.281,11.292,11.076,11.089,852449,0
2012-11-09,10.933,11.26,10.858,11.113,978656,0
2012-11-12,11.076,11.396,10.678,11.396,1222805,0
2012-11-13,11.315,11.53,11.287,11.45,1096716,0
2012-11-14,11.45,11.491,11.161,11.253,756046,0
2012-11-15,11.253,11.75,11.12,11.719,1321635,0
2012-11-16,11.843,13.156,11.843,12.911,7070202,0
2012-11-19,13.166,13.908,13.057,13.097,7630617,0
2012-11-20,13.173,13.219,12.659,12.792,2290722,0
2012-11-21,13.306,13.687,13.214,13.225,4828845,0
2012-11-23,13.231,13.265,13.027,13.033,732830,0
2012-11-26,13.097,13.294,12.992,13.259,1453729,0
2012-11-27,13.156,13.329,13.081,13.276,1502679,0
2012-11-28,13.323,13.684,13.282,13.604,2068652,0
2012-11-29,13.591,13.662,13.329,13.609,1283827,0
2012-11-30,13.604,13.813,13.572,13.713,2041373,0
2012-12-03,13.731,13.731,13.276,13.604,1603444,0
2012-12-04,13.631,13.813,13.572,13.725,1873596,0
2012-12-05,13.761,13.806,13.631,13.72,1299922,0
2012-12-06,13.708,13.853,13.684,13.748,1048974,0
2012-12-07,13.748,13.835,13.649,13.755,914031,0
2012-12-10,13.736,13.847,13.701,13.773,747128,0
2012-12-11,13.835,13.969,13.8,13.919,1069410,0
2012-12-12,13.925,13.935,13.72,13.767,1012387,0
2012-12-13,13.748,13.969,13.748,13.935,1772250,0
2012-12-14,13.872,13.981,13.847,13.94,2371986,0
2012-12-17,13.935,14.063,13.912,14.057,1430289,0
2012-12-18,13.876,14.033,13.876,13.951,1577393,0
2012-12-19,13.981,14.027,13.919,13.964,1169669,0
2012-12-20,13.945,14.039,13.72,13.818,2028815,0
2012-12-21,13.731,13.841,13.638,13.755,1719329,0
2012-12-24,13.725,13.783,13.627,13.761,476432,0
2012-12-26,13.755,13.783,13.584,13.591,481389,0
2012-12-27,13.572,13.655,13.417,13.523,682000,0
2012-12-28,13.467,13.512,13.363,13.363,654176,0
2012-12-31,13.363,13.597,13.265,13.555,1143433,0
2013-01-02,13.736,13.919,13.708,13.859,1732191,0
2013-01-03,13.876,14.459,13.876,14.455,2118360,0
2013-01-04,14.442,14.621,14.337,14.592,3050171,0
2013-01-07,14.669,15.206,14.548,14.609,2661737,0
2013-01-08,14.609,14.686,14.371,14.516,2043827,0
2013-01-09,14.669,14.714,14.413,14.487,1468048,0
2013-01-10,14.516,14.709,14.459,14.492,1212233,0
2013-01-11,14.516,14.542,14.337,14.466,1026571,0
2013-01-14,15.013,15.874,14.751,15.859,5801667,0
2013-01-15,15.822,15.874,15.368,15.486,2282811,0
2013-01-16,15.479,15.687,15.438,15.632,1053482,0
2013-01-17,15.644,15.828,15.594,15.787,1274550,0
2013-01-18,15.822,15.822,15.632,15.766,1096901,0
2013-01-22,15.78,15.864,15.644,15.864,1145018,0
2013-01-23,15.87,16.069,15.864,16.056,949087,0
2013-01-24,16.031,16.201,15.995,16.074,772931,0
2013-01-25,16.081,16.104,15.723,15.835,1532039,0
2013-01-28,15.859,15.859,15.565,15.723,1478697,0
2013-01-29,15.748,15.97,15.681,15.769,1815795,0
2013-01-30,15.822,15.822,15.509,15.644,1367905,0
2013-01-31,15.674,15.775,15.588,15.66,1910223,0
2013-02-01,15.718,15.987,15.632,15.964,1328135,0
2013-02-04,15.879,16.183,15.879,16.167,1335745,0
2013-02-05,16.172,16.277,16.119,16.135,2372304,0
2013-02-06,16.135,16.249,16.049,16.249,1743379,0
2013-02-07,16.667,16.918,16.327,16.451,2434963,0
2013-02-08,16.516,16.516,16.282,16.423,1258713,0
2013-02-11,16.411,16.562,16.389,16.429,818985,0
2013-02-12,16.34,16.429,16.271,16.334,952301,0
2013-02-13,16.359,16.389,16.195,16.268,694002,0
2013-02-14,16.322,16.467,16.236,16.317,1096029,0
2013-02-15,16.311,16.364,16.02,16.124,1798160,0
2013-02-19,16.154,16.377,16.086,16.34,1931492,0
2013-02-20,16.304,16.377,16.141,16.161,924195,0
2013-02-21,16.135,16.261,15.859,15.959,1173643,0
2013-02-22,15.989,16.124,15.928,16.124,724728,0
2013-02-25,16.189,16.462,16.124,16.189,1577119,0
2013-02-26,16.201,16.261,16.104,16.223,1310531,0
2013-02-27,16.194,17.315,16.123,16.591,4003057,0
2013-02-28,16.598,16.751,16.458,16.512,1268204,0
2013-03-01,16.481,16.711,16.249,16.67,1500874,0
2013-03-04,16.628,16.734,16.585,16.628,832248,0
2013-03-05,16.699,16.792,16.598,16.767,592895,0
2013-03-06,16.818,16.852,16.622,16.751,591089,0
2013-03-07,16.823,17.243,16.787,16.864,1136543,0
2013-03-08,16.927,16.962,16.693,16.839,454526,0
2013-03-11,16.799,16.857,16.67,16.717,719898,0
2013-03-12,16.717,16.857,16.641,16.799,676821,0
2013-03-13,16.829,16.987,16.767,16.903,582670,0
2013-03-14,16.951,17.096,16.839,17.055,576397,0
2013-03-15,17.044,17.044,16.811,16.916,967712,0
2013-03-18,16.839,17.157,16.751,17.108,1215278,0
2013-03-19,17.12,17.349,17.049,17.343,1350224,0
2013-03-20,17.384,18.288,17.303,18.146,2713331,0
2013-03-21,18.19,18.445,18.016,18.422,1576870,0
2013-03-22,18.517,19.136,18.467,19.079,2762604,0
2013-03-25,19.154,19.194,18.797,18.909,1466315,0
2013-03-26,18.95,19.105,18.824,19.026,1297337,0
2013-03-27,18.943,19.136,18.856,19.136,1114634,0
2013-03-28,19.13,19.33,19.043,19.299,1389025,0
2013-04-01,19.336,19.418,19.1,19.219,1277587,0
2013-04-02,19.282,19.428,19.075,19.178,1628092,0
2013-04-03,19.188,19.188,18.727,18.75,1957479,0
2013-04-04,18.807,19.118,18.739,19.062,1067391,0
2013-04-05,18.897,19.055,18.813,18.983,668537,0
2013-04-08,18.989,19.083,18.897,19.019,515283,0
2013-04-09,19.055,19.112,18.548,18.567,2073234,0
2013-04-10,18.666,18.786,18.586,18.655,1686329,0
2013-04-11,18.65,18.696,18.526,18.599,1178341,0
2013-04-12,18.531,18.655,18.398,18.45,1259552,0
2013-04-15,18.306,18.445,18.097,18.244,1498260,0
2013-04-16,18.332,18.867,18.3,18.849,986134,0
2013-04-17,18.773,18.909,18.517,18.773,1211279,0
2013-04-18,18.761,18.879,18.703,18.733,668315,0
2013-04-19,18.733,19.13,18.678,18.897,643856,0
2013-04-22,18.897,19.087,18.791,18.972,678978,0
2013-04-23,19.032,19.276,18.862,19.1,1037761,0
2013-04-24,19.13,19.33,18.897,18.936,831843,0
2013-04-25,18.95,19.05,18.807,18.972,608528,0
2013-04-26,18.954,19.094,18.897,18.983,672980,0
2013-04-29,19.013,19.188,18.943,19.166,789884,0
2013-04-30,19.154,19.336,19.087,19.299,893043,0
2013-05-01,19.254,19.289,18.856,18.873,674800,0
2013-05-02,18.849,19.142,18.813,19.136,977551,0
2013-05-03,19.231,19.483,19.1,19.422,1000326,0
2013-05-06,19.451,19.457,19.124,19.149,837383,0
2013-05-07,19.13,19.294,19.075,19.226,758047,0
2013-05-08,19.242,19.299,19.094,19.213,508796,0
2013-05-09,19.194,19.27,18.961,18.994,491192,0
2013-05-10,18.966,19.1,18.925,19.079,740444,0
2013-05-13,19.094,19.294,19.05,19.248,995083,0
2013-05-14,19.316,19.761,19.173,19.716,1504990,0
2013-05-15,19.781,20.279,19.573,20.167,2394115,0
2013-05-16,21.136,21.24,19.671,19.794,3484342,0
2013-05-17,19.86,19.941,19.606,19.768,1364849,0
2013-05-20,19.749,19.878,19.502,19.552,1129159,0
2013-05-21,19.552,19.716,19.316,19.451,1200643,0
2013-05-22,19.47,20.392,19.47,20.291,3252250,0
2013-05-23,20.12,20.379,19.997,20.366,1429572,0
2013-05-24,20.32,20.602,20.272,20.461,1398141,0
2013-05-28,20.602,20.737,20.349,20.484,1167506,0
2013-05-29,20.385,20.461,19.91,20.092,1212004,0
2013-05-30,20.063,20.156,19.64,19.705,928556,0
2013-05-31,19.751,19.857,19.549,19.549,1583626,0
2013-06-03,19.52,19.595,18.908,19.429,2107191,0
2013-06-04,19.442,19.684,19.385,19.446,1112765,0
2013-06-05,19.349,19.446,18.915,18.925,1300398,0
2013-06-06,18.908,19.049,18.743,18.949,1155719,0
2013-06-07,19.055,19.254,18.971,19.178,559682,0
2013-06-10,19.254,19.306,19.049,19.271,1164764,0
2013-06-11,19.105,19.552,19.079,19.484,667635,0
2013-06-12,19.619,19.637,19.294,19.294,513028,0
2013-06-13,19.349,19.736,19.261,19.608,941118,0
2013-06-14,19.624,19.751,19.401,19.52,682375,0
2013-06-17,19.647,20.264,19.558,20.054,1644885,0
2013-06-18,20.054,20.43,20,20.323,1951917,0
2013-06-19,20.25,20.535,20.13,20.136,1157177,0
2013-06-20,20.152,20.211,19.401,19.419,1269716,0
2013-06-21,19.508,19.575,18.969,19.003,2897493,0
2013-06-24,18.96,19.155,18.775,18.934,1489724,0
2013-06-25,19.118,19.173,18.917,18.993,952833,0
2013-06-26,19.146,19.311,18.96,18.96,912952,0
2013-06-27,19.108,19.527,19.003,19.032,906996,0
2013-06-28,19.19,19.635,19.175,19.545,1460284,0
2013-07-01,19.49,19.893,19.471,19.622,929608,0
2013-07-02,19.647,19.743,19.471,19.595,1000378,0
2013-07-03,19.508,19.656,19.367,19.481,602975,0
2013-07-05,19.595,19.842,19.471,19.842,516755,0
2013-07-08,19.932,20.38,19.8,20.273,1895332,0
2013-07-09,20.698,20.743,20.309,20.39,1104094,0
2013-07-10,20.371,20.486,20.143,20.257,773006,0
2013-07-11,20.451,20.583,20.371,20.486,405384,0
2013-07-12,20.469,20.769,20.39,20.769,625277,0
2013-07-15,20.874,21.068,20.706,20.769,731985,0
2013-07-16,20.801,20.874,20.618,20.849,624189,0
2013-07-17,20.9,21.218,20.769,21.059,887255,0
2013-07-18,21.191,21.377,20.866,20.97,789093,0
2013-07-19,20.97,21.121,20.476,20.839,792569,0
2013-07-22,20.849,20.874,20.626,20.76,742692,0
2013-07-23,20.76,20.776,20.486,20.548,944368,0
2013-07-24,20.548,20.557,20.354,20.493,573646,0
2013-07-25,20.451,20.61,20.38,20.469,674734,0
2013-07-26,20.424,20.565,20.175,20.469,932396,0
2013-07-29,20.46,20.679,20.309,20.325,673070,0
2013-07-30,20.371,20.61,20.185,20.221,645133,0
2013-07-31,20.283,20.441,20.175,20.25,842097,0
2013-08-01,20.441,21.102,20.354,21.024,1704206,0
2013-08-02,21.111,21.111,20.76,20.988,737319,0
2013-08-05,20.944,21.147,20.839,21.121,553404,0
2013-08-06,21.121,21.605,20.776,20.936,2348173,0
2013-08-07,20.82,20.839,20.469,20.557,744628,0
2013-08-08,20.61,20.706,20.397,20.653,688350,0
2013-08-09,20.61,20.839,20.548,20.733,778487,0
2013-08-12,20.671,20.908,20.61,20.743,1596560,0
2013-08-13,21.605,21.605,20.493,20.539,2231434,0
2013-08-14,20.486,20.548,20.089,20.098,1631355,0
2013-08-15,19.974,19.974,19.471,19.49,1375071,0
2013-08-16,19.443,19.71,19.188,19.534,1277245,0
2013-08-19,19.534,20.071,19.534,19.95,871215,0
2013-08-20,19.99,20.204,19.884,20.008,875409,0
2013-08-21,20,20.159,19.78,19.884,661281,0
2013-08-22,19.923,20.036,19.5,19.666,1447150,0
2013-08-23,19.622,19.751,19.401,19.409,956065,0
2013-08-26,19.427,19.452,18.88,18.942,1434452,0
2013-08-27,18.826,18.925,18.485,18.521,1449976,0
2013-08-28,18.467,18.761,18.264,18.62,1000774,0
2013-08-29,18.584,18.744,18.458,18.661,1988751,0
2013-08-30,18.743,18.804,18.485,18.526,1577659,0
2013-09-03,18.688,18.93,17.821,18.178,2528356,0
2013-09-04,18.226,18.68,18.178,18.594,2083810,0
2013-09-05,18.594,18.789,18.546,18.629,1332238,0
2013-09-06,18.688,18.947,18.45,18.744,1408867,0
2013-09-09,18.744,18.789,18.528,18.637,1328729,0
2013-09-10,18.688,18.688,18.236,18.282,1432119,0
2013-09-11,18.195,18.467,17.91,18.319,1475369,0
2013-09-12,18.361,18.594,18.301,18.496,1000943,0
2013-09-13,18.574,18.83,18.514,18.769,1007130,0
2013-09-16,18.913,19.267,18.904,19.133,1413305,0
2013-09-17,19.104,19.347,19.087,19.24,971244,0
2013-09-18,19.186,19.442,18.955,19.347,910039,0
2013-09-19,19.459,19.508,19.151,19.374,664323,0
2013-09-20,19.4,19.425,19.142,19.223,2325543,0
2013-09-23,19.186,19.267,19.018,19.186,664715,0
2013-09-24,19.133,19.223,18.885,19.16,926613,0
2013-09-25,19.16,19.24,18.821,18.947,994722,0
2013-09-26,18.937,19.479,18.937,19.45,1228940,0
2013-09-27,19.347,19.355,19.16,19.267,1033370,0
2013-09-30,19.106,19.233,19.036,19.106,994850,0
2013-10-01,18.973,19.273,18.965,19.16,2106478,0
2013-10-02,18.99,19.087,18.769,19.009,1003377,0
2013-10-03,18.999,19.24,18.821,19.203,1923310,0
2013-10-04,19.178,19.273,19.054,19.104,1070491,0
2013-10-07,18.981,19.45,18.83,19.328,1140120,0
2013-10-08,19.3,19.709,19.223,19.479,1935008,0
2013-10-09,19.479,19.684,19.223,19.656,1560420,0
2013-10-10,19.771,20.188,19.709,20.125,1360236,0
2013-10-11,20.027,20.233,19.904,20.224,684123,0
2013-10-14,20.073,20.243,20.027,20.224,726225,0
2013-10-15,20.252,20.471,20.02,20.418,1490410,0
2013-10-16,20.437,20.639,20.303,20.578,894219,0
2013-10-17,20.553,21.287,20.543,21.261,2005405,0
2013-10-18,21.304,21.351,21.092,21.341,1683468,0
2013-10-21,21.304,21.314,20.976,21.235,802062,0
2013-10-22,21.332,21.582,21.253,21.526,654885,0
2013-10-23,21.5,21.687,21.411,21.465,859571,0
2013-10-24,21.535,21.624,21.341,21.404,984781,0
2013-10-25,21.445,21.599,21.314,21.589,758816,0
2013-10-28,21.624,22.332,21.615,22.207,2164739,0
2013-10-29,22.332,22.759,22.308,22.51,1946038,0
2013-10-30,22.502,22.51,22.246,22.351,954149,0
2013-10-31,22.495,22.709,22.351,22.586,1306298,0
2013-11-01,22.458,22.662,21.962,22.076,1710611,0
2013-11-04,22.168,22.207,21.988,22.059,1164804,0
2013-11-05,22.006,22.265,21.927,22.207,1118076,0
2013-11-06,22.217,22.281,22.025,22.139,1085438,0
2013-11-07,19.516,20.027,18.245,19.743,8282901,0
2013-11-08,19.743,20.224,19.549,20.17,2327317,0
2013-11-11,20.178,20.259,19.828,19.843,1192143,0
2013-11-12,19.78,19.904,19.594,19.819,977059,0
2013-11-13,19.809,19.866,19.566,19.751,1452676,0
2013-11-14,19.675,19.761,19.508,19.675,1626259,0
2013-11-15,19.718,19.894,19.508,19.857,1407457,0
2013-11-18,19.875,19.904,19.249,19.417,3090279,0
2013-11-19,19.355,19.355,18.981,19.074,2895304,0
2013-11-20,19.074,19.54,19.074,19.338,2658554,0
2013-11-21,19.459,19.709,19.425,19.675,2337776,0
2013-11-22,19.646,19.894,19.639,19.761,1390614,0
2013-11-25,19.851,19.851,19.442,19.479,1317460,0
2013-11-26,19.516,19.54,19.186,19.425,1302871,0
2013-11-27,19.434,19.54,19.213,19.442,881839,0
2013-11-29,19.51,19.608,19.34,19.367,366433,0
2013-12-02,19.223,19.365,19.064,19.232,1042691,0
2013-12-03,19.233,19.544,19.187,19.386,1451390,0
2013-12-04,19.187,19.41,19.028,19.162,876532,0
2013-12-05,19.172,19.428,19.028,19.358,1252792,0
2013-12-06,19.493,19.881,19.493,19.853,1147080,0
2013-12-09,19.862,19.938,19.617,19.739,1022190,0
2013-12-10,19.661,19.713,19.34,19.41,1210051,0
2013-12-11,19.444,19.473,19.144,19.172,1127450,0
2013-12-12,19.125,19.303,19.088,19.172,880349,0
2013-12-13,19.172,19.294,19.088,19.205,1016279,0
2013-12-16,19.205,19.463,19.205,19.349,676967,0
2013-12-17,19.41,19.535,19.172,19.519,1073931,0
2013-12-18,19.444,19.705,19.088,19.698,1118289,0
2013-12-19,19.688,19.698,19.268,19.402,1134062,0
2013-12-20,19.386,19.444,19.215,19.215,3695724,0
2013-12-23,19.331,19.34,18.804,18.85,1564049,0
2013-12-24,18.904,19.065,18.858,18.956,851630,0
2013-12-26,18.948,19.046,18.858,18.948,452479,0
2013-12-27,18.991,19.082,18.804,19.01,830345,0
2013-12-30,19.028,19.402,18.93,19.225,1677091,0
2013-12-31,19.303,19.358,19.116,19.135,631103,0
2014-01-02,19.135,19.276,18.956,19.144,1028367,0
2014-01-03,19.125,19.367,19.116,19.34,976325,0
2014-01-06,19.34,19.402,19.144,19.187,1664777,0
2014-01-07,19.205,19.393,19.205,19.358,832657,0
2014-01-08,19.34,19.358,19.196,19.294,878775,0
2014-01-09,19.331,19.454,19.225,19.444,687027,0
2014-01-10,19.444,19.67,19.444,19.634,649945,0
2014-01-13,19.535,19.805,19.242,19.331,928148,0
2014-01-14,19.349,19.578,19.349,19.463,657815,0
2014-01-15,19.437,19.528,19.225,19.331,557766,0
2014-01-16,19.242,19.519,19.065,19.493,939384,0
2014-01-17,19.444,19.651,19.367,19.41,658316,0
2014-01-21,19.483,19.661,19.483,19.634,866050,0
2014-01-22,19.634,19.805,19.588,19.776,708412,0
2014-01-23,19.608,19.786,19.588,19.739,1259537,0
2014-01-24,19.617,19.698,19.303,19.367,1072326,0
2014-01-27,19.386,19.437,19.075,19.116,595489,0
2014-01-28,19.125,19.41,19.097,19.172,1421609,0
2014-01-29,19.075,19.082,18.752,18.797,755021,0
2014-01-30,18.876,18.92,18.307,18.797,2086512,0
2014-01-31,18.572,18.804,18.485,18.67,1502893,0
2014-02-03,18.697,18.779,17.761,17.77,2507858,0
2014-02-04,17.806,17.929,17.628,17.708,2702270,0
2014-02-05,17.646,17.797,17.62,17.637,2229316,0
2014-02-06,18.716,18.716,17.031,17.273,3961280,0
2014-02-07,17.3,17.396,16.666,16.844,2813268,0
2014-02-10,16.754,17.432,16.745,17.316,2111681,0
2014-02-11,17.254,17.477,17.157,17.461,1863047,0
2014-02-12,17.646,17.825,17.511,17.61,1603208,0
2014-02-13,17.494,17.718,17.432,17.7,1504938,0
2014-02-14,17.663,18.065,17.557,18.003,2364346,0
2014-02-18,18.154,18.466,18.012,18.422,1814359,0
2014-02-19,18.385,18.592,18.261,18.535,1875324,0
2014-02-20,18.545,18.779,18.456,18.67,1610030,0
2014-02-21,18.697,18.769,18.414,18.513,911325,0
2014-02-24,18.526,18.687,18.439,18.456,570964,0
2014-02-25,18.485,18.535,18.279,18.359,993031,0
2014-02-26,18.397,18.53,18.234,18.281,911765,0
2014-02-27,18.217,18.309,17.994,18.057,1005472,0
2014-02-28,18.084,18.566,18.003,18.433,991253,0
2014-03-03,18.263,18.327,17.913,18.05,1272876,0
2014-03-04,18.209,18.478,18.185,18.327,811402,0
2014-03-05,18.361,18.515,18.243,18.478,807484,0
2014-03-06,18.515,18.53,18.146,18.352,961181,0
2014-03-07,18.433,18.515,18.234,18.433,685781,0
2014-03-10,18.388,18.459,18.201,18.234,690018,0
2014-03-11,18.209,18.327,18.04,18.209,752298,0
2014-03-12,18.012,18.234,17.906,17.929,1331732,0
2014-03-13,17.984,18.02,17.635,17.984,1497172,0
2014-03-14,17.959,18.118,17.832,17.852,1018132,0
2014-03-17,17.929,18.128,17.805,18.012,1461085,0
2014-03-18,18.596,18.872,18.343,18.826,1965432,0
2014-03-19,18.835,18.872,18.506,18.53,1305819,0
2014-03-20,18.478,18.515,18.318,18.515,1177400,0
2014-03-21,18.547,19.178,18.547,19.151,4682365,0
2014-03-24,19.232,19.319,19.072,19.223,2108793,0
2014-03-25,19.258,19.366,18.756,18.9,1510536,0
2014-03-26,19.006,19.232,18.926,19.034,999201,0
2014-03-27,19.062,19.095,18.711,18.739,1082975,0
2014-03-28,18.747,18.962,18.682,18.817,833821,0
2014-03-31,18.944,19.249,18.835,19.223,1159717,0
2014-04-01,19.169,19.232,18.864,19.006,1244998,0
2014-04-02,18.971,19.151,18.855,18.944,630441,0
2014-04-03,18.926,18.962,18.586,18.64,1483829,0
2014-04-04,18.692,18.764,18.04,18.057,1411310,0
2014-04-07,18.012,18.547,18.012,18.309,1159323,0
2014-04-08,18.333,18.506,18.217,18.506,1246536,0
2014-04-09,18.566,18.64,18.424,18.606,826468,0
2014-04-10,18.606,18.606,18.128,18.201,697808,0
2014-04-11,18.137,18.327,17.887,18.02,1054757,0
2014-04-14,18.194,18.539,18.084,18.263,693069,0
2014-04-15,18.3,18.3,17.814,17.984,681043,0
2014-04-16,18.11,18.361,18.04,18.318,417152,0
2014-04-17,18.291,18.361,18.084,18.128,583547,0
2014-04-21,18.194,18.478,18.185,18.263,435499,0
2014-04-22,18.3,18.45,18.128,18.209,631459,0
2014-04-23,18.243,18.45,18.209,18.407,436393,0
2014-04-24,18.417,18.433,18.243,18.309,491328,0
2014-04-25,18.3,18.388,18.209,18.309,386435,0
2014-04-28,18.378,18.774,18.092,18.137,1862640,0
2014-04-29,18.175,18.407,18.03,18.057,470336,0
2014-04-30,18.05,18.407,17.949,18.388,741520,0
2014-05-01,18.692,18.792,18.45,18.632,843871,0
2014-05-02,18.596,18.739,18.523,18.64,551554,0
2014-05-05,18.523,19.006,18.343,18.978,1414211,0
2014-05-06,18.881,18.881,18.596,18.606,827478,0
2014-05-07,18.682,18.774,18.539,18.756,481241,0
2014-05-08,18.711,18.926,18.539,18.632,593892,0
2014-05-09,18.576,18.784,18.547,18.774,496508,0
2014-05-12,18.864,19.052,18.808,18.845,1100512,0
2014-05-13,18.826,19.095,18.739,18.962,1218627,0
2014-05-14,18.944,18.971,18.576,18.623,887427,0
2014-05-15,17.994,18.817,17.824,18.576,2732376,0
2014-05-16,18.596,19.194,18.576,19.185,1659088,0
2014-05-19,19.086,19.178,18.9,18.944,1049280,0
2014-05-20,18.918,18.944,18.424,18.711,1563536,0
2014-05-21,18.747,18.747,18.343,18.433,1062046,0
2014-05-22,18.459,18.557,18.309,18.442,1343839,0
2014-05-23,18.45,18.918,18.442,18.764,1217080,0
2014-05-27,18.891,19.062,18.764,18.918,857212,0
2014-05-28,18.944,19.132,18.835,18.926,824444,0
2014-05-29,18.918,19.08,18.817,19.025,534963,0
2014-05-30,18.971,19.103,18.648,18.682,913855,0
2014-06-02,18.449,18.856,18.449,18.632,1138108,0
2014-06-03,18.632,18.729,18.431,18.506,1608977,0
2014-06-04,18.467,18.648,18.423,18.546,1257282,0
2014-06-05,18.529,18.648,18.458,18.614,845901,0
2014-06-06,18.595,18.664,18.405,18.467,1005350,0
2014-06-09,18.458,18.529,18.222,18.298,788095,0
2014-06-10,18.269,18.316,18.026,18.162,861755,0
2014-06-11,18.124,18.152,17.934,18,436284,0
2014-06-12,17.944,17.98,17.764,17.872,951866,0
2014-06-13,17.872,18.133,17.837,18.097,905778,0
2014-06-16,18.115,18.546,18.08,18.506,1420613,0
2014-06-17,18.506,18.928,18.423,18.614,2376962,0
2014-06-18,18.529,18.873,18.496,18.836,1114336,0
2014-06-19,18.873,18.946,18.711,18.892,1194328,0
2014-06-20,18.972,19.116,18.91,19.027,1455865,0
2014-06-23,19.008,19.262,18.99,19.074,1306745,0
2014-06-24,19.035,19.082,18.892,18.998,1392397,0
2014-06-25,18.873,18.928,18.682,18.802,1288386,0
2014-06-26,18.632,18.765,18.546,18.673,976899,0
2014-06-27,18.64,18.775,18.575,18.648,1193470,0
2014-06-30,18.673,19.027,18.556,18.998,1313479,0
2014-07-01,19.017,19.262,18.919,18.98,1076577,0
2014-07-02,18.946,19.035,18.775,18.802,785973,0
2014-07-03,18.802,18.892,18.692,18.739,548869,0
2014-07-07,18.739,18.827,18.656,18.739,467405,0
2014-07-08,18.632,18.673,18.496,18.529,833998,0
2014-07-09,18.529,18.556,18.25,18.332,794633,0
2014-07-10,18.089,18.565,18.046,18.496,720354,0
2014-07-11,18.514,18.919,18.477,18.827,1461848,0
2014-07-14,18.873,19.18,18.809,19.027,1376871,0
2014-07-15,18.964,19.074,18.901,18.954,1186302,0
2014-07-16,19.017,19.017,18.423,18.595,1187030,0
2014-07-17,18.506,18.506,18.172,18.215,1083358,0
2014-07-18,18.278,18.307,18.036,18.199,966642,0
2014-07-21,18.071,18.206,17.925,18.191,1185987,0
2014-07-22,18.222,18.325,18.106,18.191,654580,0
2014-07-23,18.191,18.191,17.882,18,1220475,0
2014-07-24,18.036,18.089,17.847,17.99,1707605,0
2014-07-25,17.892,18.026,17.892,17.944,801296,0
2014-07-28,17.98,18.026,17.756,17.764,865157,0
2014-07-29,17.764,17.917,17.683,17.711,1110791,0
2014-07-30,17.731,17.756,17.611,17.721,898682,0
2014-07-31,17.585,17.702,17.197,17.205,1430177,0
2014-08-01,17.154,17.321,17.106,17.241,1159482,0
2014-08-04,17.261,17.538,17.213,17.503,759563,0
2014-08-05,17.46,17.595,17.288,17.288,717233,0
2014-08-06,17.231,17.621,17.197,17.605,685268,0
2014-08-07,17.647,17.731,17.538,17.557,1326070,0
2014-08-08,17.557,17.973,17.53,17.973,1342876,0
2014-08-11,17.99,18.115,17.909,18.036,2585329,0
2014-08-12,16.71,17.52,16.675,17.213,5240411,0
2014-08-13,17.213,17.493,16.962,17.377,2369802,0
2014-08-14,17.349,17.756,17.288,17.711,1827503,0
2014-08-15,17.74,17.857,17.298,17.349,1496244,0
2014-08-18,17.403,17.629,17.386,17.468,908765,0
2014-08-19,17.477,17.511,17.34,17.468,684461,0
2014-08-20,17.403,17.511,17.34,17.485,591431,0
2014-08-21,17.485,17.567,17.288,17.288,973543,0
2014-08-22,17.251,17.359,17.189,17.288,793198,0
2014-08-25,17.386,17.857,17.331,17.79,1120322,0
2014-08-26,17.772,17.799,17.567,17.683,943283,0
2014-08-27,17.654,17.838,17.547,17.566,799709,0
2014-08-28,17.519,17.638,17.439,17.519,931898,0
2014-08-29,17.529,17.791,17.484,17.756,598817,0
2014-09-02,17.756,17.819,17.394,17.411,1084172,0
2014-09-03,17.429,17.476,17.258,17.286,719475,0
2014-09-04,17.348,17.476,17.203,17.319,939913,0
2014-09-05,17.375,17.604,17.339,17.584,828036,0
2014-09-08,17.449,17.638,17.319,17.375,906355,0
2014-09-09,17.401,17.429,17.21,17.21,609391,0
2014-09-10,17.238,17.277,17.04,17.057,738701,0
2014-09-11,17.013,17.248,16.967,17.167,876116,0
2014-09-12,17.111,17.196,16.885,16.894,947875,0
2014-09-15,16.949,16.977,16.766,16.876,1224500,0
2014-09-16,16.93,17.057,16.858,16.903,1112064,0
2014-09-17,16.885,17.095,16.731,17.057,1382157,0
2014-09-18,17.102,17.303,17.013,17.277,934371,0
2014-09-19,17.295,17.295,16.93,17.004,2361159,0
2014-09-22,16.903,16.903,16.559,16.642,1077545,0
2014-09-23,16.543,16.604,16.45,16.559,1199485,0
2014-09-24,16.575,16.994,16.543,16.977,1888570,0
2014-09-25,16.885,16.923,16.575,16.651,3283606,0
2014-09-26,16.694,16.694,16.44,16.613,1178750,0
2014-09-29,16.458,16.713,16.423,16.594,1333384,0
2014-09-30,16.594,16.722,16.432,16.651,1676765,0
2014-10-01,16.575,16.74,16.432,16.534,2598086,0
2014-10-02,16.505,16.575,16.171,16.397,1984484,0
2014-10-03,16.543,16.74,16.397,16.543,2731848,0
2014-10-06,16.613,16.668,16.423,16.585,795558,0
2014-10-07,16.45,16.694,16.397,16.622,1539966,0
2014-10-08,16.622,16.758,16.495,16.731,1264404,0
2014-10-09,16.704,16.776,16.304,16.304,1761737,0
2014-10-10,16.171,16.414,16.014,16.023,1445008,0
2014-10-13,16.088,16.369,16.014,16.132,990929,0
2014-10-14,16.252,16.543,16.206,16.287,828991,0
2014-10-15,16.161,16.44,15.995,16.314,1406677,0
2014-10-16,16.051,16.252,15.834,16.161,1537033,0
2014-10-17,16.331,16.575,16.161,16.534,900221,0
2014-10-20,16.485,16.805,16.414,16.805,786301,0
2014-10-21,16.839,17.12,16.776,17.057,650485,0
2014-10-22,17.077,17.375,17.021,17.048,956270,0
2014-10-23,17.186,17.449,17.13,17.277,1213754,0
2014-10-24,17.329,17.329,17.077,17.095,743534,0
2014-10-27,16.731,17.048,16.594,16.814,1569623,0
2014-10-28,16.832,17.03,16.758,17.013,937525,0
2014-10-29,17.004,17.077,16.722,16.94,944569,0
2014-10-30,16.885,17.102,16.849,16.994,826864,0
2014-10-31,17.14,17.248,16.994,17.229,931380,0
2014-11-03,17.229,17.229,16.986,17.067,1053986,0
2014-11-04,17.021,17.267,16.923,16.986,592960,0
2014-11-05,17.15,17.196,16.913,16.967,1234448,0
2014-11-06,16.994,17.654,16.832,17.611,1830287,0
2014-11-07,17.51,17.765,17.401,17.547,1650986,0
2014-11-10,17.576,17.936,17.429,17.819,1396960,0
2014-11-11,17.848,17.903,17.367,17.401,1300442,0
2014-11-12,16.849,17.519,16.776,16.994,2293166,0
2014-11-13,16.967,17.229,16.814,17.013,2060896,0
2014-11-14,17.048,17.295,16.913,16.93,2231120,0
2014-11-17,16.949,17.638,16.949,17.547,1374596,0
2014-11-18,17.584,17.781,17.529,17.638,1301197,0
2014-11-19,17.629,17.702,17.468,17.566,682784,0
2014-11-20,17.484,17.936,17.468,17.791,1400376,0
2014-11-21,17.946,18.364,17.883,17.956,2270842,0
2014-11-24,17.965,18.092,17.664,17.711,1367832,0
2014-11-25,17.683,17.692,17.458,17.476,1443167,0
2014-11-26,17.458,17.721,17.411,17.711,859041,0
2014-11-28,17.702,17.858,17.629,17.683,498040,0
2014-12-01,17.566,17.692,17.312,17.367,1215339,0
2014-12-02,17.348,17.421,17.13,17.348,1625699,0
2014-12-03,17.378,17.625,17.305,17.58,1384664,0
2014-12-04,17.598,17.625,17.159,17.36,1669270,0
2014-12-05,17.331,17.649,17.331,17.606,1464152,0
2014-12-08,17.588,17.726,17.34,17.37,740834,0
2014-12-09,17.187,17.297,16.912,17.25,1519704,0
2014-12-10,17.288,17.513,17.187,17.288,1094034,0
2014-12-11,17.378,17.606,17.211,17.505,1245245,0
2014-12-12,17.331,17.57,17.288,17.288,1161962,0
2014-12-15,17.331,17.35,16.803,16.821,1103027,0
2014-12-16,16.774,16.994,16.61,16.675,1348169,0
2014-12-17,16.748,17.013,16.547,16.977,832347,0
2014-12-18,17.177,17.387,17.057,17.36,1047048,0
2014-12-19,17.35,17.625,17.269,17.513,2156436,0
2014-12-22,17.523,17.716,17.452,17.688,588003,0
2014-12-23,17.754,17.834,17.649,17.697,447173,0
2014-12-24,17.633,17.787,17.57,17.745,183554,0
2014-12-26,17.825,17.962,17.754,17.943,439702,0
2014-12-29,17.908,18.174,17.834,18.097,479249,0
2014-12-30,18.016,18.209,17.916,17.916,582596,0
2014-12-31,17.98,17.98,17.505,17.523,561970,0
2015-01-02,17.643,17.761,17.404,17.478,752086,0
2015-01-05,17.432,17.452,17.168,17.269,1231239,0
2015-01-06,17.305,17.396,17.04,17.211,1066526,0
2015-01-07,17.37,17.625,17.187,17.598,794966,0
2015-01-08,17.736,18.063,17.736,18.046,1074282,0
2015-01-09,18.026,18.055,17.716,17.761,1863724,0
2015-01-12,17.754,17.908,17.606,17.797,690653,0
2015-01-13,17.943,18.125,17.787,17.916,892826,0
2015-01-14,17.77,18.016,17.678,17.989,813826,0
2015-01-15,18.036,18.107,17.834,17.9,672748,0
2015-01-16,17.908,18.016,17.834,17.999,610639,0
2015-01-20,18.008,18.345,17.962,18.345,699845,0
2015-01-21,18.335,18.401,18.184,18.354,517481,0
2015-01-22,18.42,18.564,18.225,18.527,1011113,0
2015-01-23,18.243,18.292,17.98,18.263,1016262,0
2015-01-26,18.273,18.428,18.081,18.428,884617,0
2015-01-27,18.217,18.354,18.193,18.335,543401,0
2015-01-28,18.401,18.437,18.253,18.273,902257,0
2015-01-29,18.273,18.292,17.962,18.225,805962,0
2015-01-30,18.097,18.217,17.844,17.863,612261,0
2015-02-02,17.863,18.036,17.625,18.008,619889,0
2015-02-03,18.09,18.209,17.962,18.174,725072,0
2015-02-04,18.125,18.282,18.125,18.184,585645,0
2015-02-05,18.253,18.411,18.145,18.311,589830,0
2015-02-06,18.354,18.42,18.097,18.184,657900,0
2015-02-09,18.125,18.234,17.972,18.09,905147,0
2015-02-10,18.217,18.243,17.669,18.174,1638661,0
2015-02-11,18.125,18.193,17.797,17.87,1037501,0
2015-02-12,18.081,19.828,18.026,19.449,3328741,0
2015-02-13,19.369,19.869,19.369,19.799,1594619,0
2015-02-17,19.779,19.852,19.624,19.734,1258835,0
2015-02-18,19.689,19.954,19.689,19.945,1142836,0
2015-02-19,19.954,20.035,19.808,19.979,857124,0
2015-02-20,19.897,20.171,19.808,20.162,827410,0
2015-02-23,20.154,20.162,19.878,20.081,824940,0
2015-02-24,20.063,20.063,19.799,19.844,983987,0
2015-02-25,19.799,19.818,19.568,19.67,1143084,0
2015-02-26,19.68,19.724,19.515,19.568,1579699,0
2015-02-27,19.607,19.828,19.533,19.759,809175,0
2015-03-02,19.808,19.888,19.689,19.799,631861,0
2015-03-03,19.716,19.869,19.68,19.852,518740,0
2015-03-04,19.853,19.956,19.718,19.81,596228,0
2015-03-05,19.871,19.938,19.718,19.726,722811,0
2015-03-06,19.598,19.634,19.12,19.156,807379,0
2015-03-09,19.211,19.422,19.166,19.359,928084,0
2015-03-10,19.211,19.268,18.936,18.946,590242,0
2015-03-11,18.973,19.076,18.78,19.009,677969,0
2015-03-12,19.11,19.478,19.036,19.431,638351,0
2015-03-13,19.34,19.405,19.166,19.368,702023,0
2015-03-16,19.488,19.736,19.468,19.69,768959,0
2015-03-17,19.643,20.039,19.569,19.981,1154255,0
2015-03-18,19.948,20.204,19.651,20.14,849720,0
2015-03-19,20.066,20.332,19.956,19.981,688416,0
2015-03-20,20.212,20.212,19.974,20.066,1426683,0
2015-03-23,20.113,20.222,20.039,20.084,990776,0
2015-03-24,20.13,20.13,19.726,19.751,1318497,0
2015-03-25,19.881,20.341,19.661,19.956,1269191,0
2015-03-26,19.891,19.974,19.726,19.91,1038232,0
2015-03-27,19.929,20.655,19.891,20.617,1106912,0
2015-03-30,20.737,21.241,20.599,20.93,2043813,0
2015-03-31,20.866,20.984,20.756,20.893,1240324,0
2015-04-01,20.866,21.094,20.626,21.094,1184513,0
2015-04-02,21.297,21.499,21.104,21.26,1896440,0
2015-04-06,21.215,21.702,21.206,21.38,5302720,0
2015-04-07,21.343,21.544,20.967,21.076,1943675,0
2015-04-08,21.113,21.316,20.94,21.26,869528,0
2015-04-09,21.26,21.417,21.059,21.408,733186,0
2015-04-10,21.463,21.564,21.288,21.371,592420,0
2015-04-13,21.352,21.417,21.223,21.398,654567,0
2015-04-14,21.417,21.525,21.241,21.473,601017,0
2015-04-15,21.518,21.554,21.187,21.206,997924,0
2015-04-16,21.196,21.26,21.084,21.142,834297,0
2015-04-17,21.012,21.068,20.665,20.911,792250,0
2015-04-20,20.994,21.104,20.8,20.8,601735,0
2015-04-21,20.857,20.974,20.617,20.699,740618,0
2015-04-22,20.737,20.747,20.415,20.673,827712,0
2015-04-23,20.645,20.727,20.462,20.681,563031,0
2015-04-24,20.718,20.718,20.479,20.498,654734,0
2015-04-27,20.599,20.665,20.462,20.562,908383,0
2015-04-28,20.534,20.718,20.442,20.58,517323,0
2015-04-29,20.525,20.791,20.304,20.554,736198,0
2015-04-30,20.498,20.645,20.341,20.525,1163508,0
2015-05-01,20.599,20.783,20.554,20.69,982940,0
2015-05-04,20.665,20.809,20.442,20.737,765040,0
2015-05-05,20.681,20.809,20.389,20.489,624638,0
2015-05-06,20.58,20.58,20.175,20.452,702906,0
2015-05-07,20.369,20.737,20.304,20.718,536986,0
2015-05-08,20.866,20.893,20.718,20.848,639658,0
2015-05-11,20.773,21.003,20.589,21.003,832631,0
2015-05-12,20.893,21.104,20.554,21.084,590551,0
2015-05-13,21.123,21.288,21.003,21.084,544857,0
2015-05-14,21.206,21.417,21.068,21.27,766672,0
2015-05-15,21.334,21.334,21.094,21.279,626905,0
2015-05-18,21.196,21.535,21.196,21.473,475887,0
2015-05-19,21.499,21.544,21.325,21.518,566675,0
2015-05-20,21.491,21.646,21.279,21.601,594379,0
2015-05-21,21.499,21.601,21.362,21.473,504803,0
2015-05-22,21.483,21.491,21.159,21.241,576966,0
2015-05-26,21.133,21.288,20.8,21.068,995136,0
2015-05-27,21.059,21.223,20.984,21.206,1379446,0
2015-05-28,21.084,21.206,19.661,19.881,2611872,0
2015-05-29,19.781,21.113,19.781,20.636,2708501,0
2015-06-01,20.681,20.783,20.267,20.296,980409,0
2015-06-02,20.222,20.361,20.121,20.15,968179,0
2015-06-03,20.252,20.424,20.093,20.286,808687,0
2015-06-04,20.277,20.369,20.001,20.084,968248,0
2015-06-05,20.093,20.14,19.853,20.021,855815,0
2015-06-08,20.029,20.093,19.736,19.891,765478,0
2015-06-09,19.891,20.021,19.81,19.82,487402,0
2015-06-10,19.92,20.14,19.881,20.121,494644,0
2015-06-11,20.121,20.204,20.001,20.084,601286,0
2015-06-12,19.991,20.057,19.891,19.956,404234,0
2015-06-15,19.853,19.956,19.751,19.829,456260,0
2015-06-16,19.801,19.974,19.743,19.91,793776,0
2015-06-17,19.978,20.109,19.832,19.952,615052,0
2015-06-18,20.017,20.156,19.952,19.997,696352,0
2015-06-19,20.054,20.063,19.832,20.007,980040,0
2015-06-22,20.118,20.275,19.997,20.275,464775,0
2015-06-23,20.34,20.405,20.164,20.359,981072,0
2015-06-24,20.377,20.441,20.266,20.312,618185,0
2015-06-25,20.34,20.423,19.915,19.987,542942,0
2015-06-26,20.044,20.147,19.934,20.089,1214535,0
2015-06-29,19.934,20.017,19.674,19.693,529211,0
2015-06-30,19.814,19.841,19.527,19.562,832101,0
2015-07-01,19.664,19.765,19.48,19.601,979283,0
2015-07-02,19.73,19.73,19.192,19.259,1000580,0
2015-07-06,19.035,19.231,18.804,18.934,2384419,0
2015-07-07,18.934,19.433,18.897,19.433,766951,0
2015-07-08,19.303,19.517,19.303,19.433,764139,0
2015-07-09,19.664,19.722,19.433,19.442,478289,0
2015-07-10,19.646,19.703,19.544,19.562,365637,0
2015-07-13,19.654,19.713,19.591,19.637,601106,0
2015-07-14,19.654,19.674,19.591,19.646,331653,0
2015-07-15,19.611,19.611,19.211,19.36,694550,0
2015-07-16,19.388,19.664,19.388,19.646,498399,0
2015-07-17,19.611,19.664,19.322,19.535,496668,0
2015-07-20,19.544,19.693,19.451,19.646,672027,0
2015-07-21,19.619,19.654,19.303,19.351,365744,0
2015-07-22,19.36,19.5,19.285,19.423,400123,0
2015-07-23,19.442,19.619,19.285,19.397,606728,0
2015-07-24,19.369,19.423,19.128,19.231,373853,0
2015-07-27,19.119,19.268,18.971,19.24,364339,0
2015-07-28,19.294,19.552,19.147,19.517,732353,0
2015-07-29,19.527,19.97,19.49,19.886,593968,0
2015-07-30,19.841,19.987,19.765,19.876,455152,0
2015-07-31,19.952,20.192,19.841,20.035,502398,0
2015-08-03,20.007,20.063,19.886,20.054,379356,0
2015-08-04,20.025,20.423,20.025,20.275,365637,0
2015-08-05,20.349,20.682,20.137,20.349,589861,0
2015-08-06,20.423,20.423,19.978,20.164,869867,0
2015-08-07,20.156,20.219,19.925,20.173,592348,0
2015-08-10,20.266,20.441,20.239,20.349,686190,0
2015-08-11,20.173,20.497,20.173,20.367,652957,0
2015-08-12,20.201,20.414,19.867,20.377,660352,0
2015-08-13,20.767,22.56,20.589,21.682,3350189,0
2015-08-14,21.875,22.375,21.736,22.217,1702772,0
2015-08-17,22.144,22.606,22.061,22.606,1197885,0
2015-08-18,22.542,22.633,22.273,22.283,829763,0
2015-08-19,22.226,22.357,22.051,22.116,855279,0
2015-08-20,21.902,22.265,21.902,21.912,861223,0
2015-08-21,21.745,21.802,21.496,21.561,1065987,0
2015-08-24,20.757,21.274,20.303,20.757,1231404,0
2015-08-25,21.228,21.228,20.497,20.506,1189994,0
2015-08-26,20.811,21.005,20.367,20.969,1203941,0
2015-08-27,21.146,21.394,20.801,21.219,983931,0
2015-08-28,21.167,21.251,21.074,21.223,683787,0
2015-08-31,21.223,21.651,21.131,21.605,1384008,0
2015-09-01,21.27,21.494,21.092,21.251,2357961,0
2015-09-02,21.446,21.82,21.317,21.82,1120270,0
2015-09-03,21.874,22.33,21.874,22.072,2184893,0
2015-09-04,21.782,22.044,21.67,21.801,790891,0
2015-09-08,22.079,22.302,21.922,22.228,1070961,0
2015-09-09,22.34,22.49,22.174,22.258,899934,0
2015-09-10,22.312,22.554,22.209,22.452,983291,0
2015-09-11,22.378,22.592,22.294,22.546,1160126,0
2015-09-14,22.536,22.609,22.267,22.34,645004,0
2015-09-15,22.388,22.619,22.154,22.609,717519,0
2015-09-16,22.657,22.787,22.49,22.666,1043458,0
2015-09-17,22.797,23.046,22.554,22.759,992325,0
2015-09-18,22.536,22.749,22.378,22.564,1762159,0
2015-09-21,22.704,22.74,22.461,22.676,853310,0
2015-09-22,22.704,23.105,22.516,23.029,1860134,0
2015-09-23,23.013,23.69,22.909,23.561,1956644,0
2015-09-24,23.493,23.736,23.336,23.643,1611724,0
2015-09-25,23.755,23.895,23.503,23.643,1710592,0
2015-09-28,23.587,24.137,23.42,23.493,1976401,0
2015-09-29,23.531,23.57,22.87,22.944,1907189,0
2015-09-30,23.095,23.291,22.824,23.029,2374720,0
2015-10-01,23.029,23.364,22.89,23.346,1973257,0
2015-10-02,23.187,23.468,23.115,23.364,3040886,0
2015-10-05,23.522,23.923,23.373,23.857,7154050,0
2015-10-06,23.923,24.08,23.709,23.728,2150731,0
2015-10-07,23.831,24.239,23.719,24.09,1987545,0
2015-10-08,24.09,24.146,23.802,24.035,1765812,0
2015-10-09,24.08,24.453,23.923,24.23,1155507,0
2015-10-12,24.267,24.398,24.1,24.379,1342366,0
2015-10-13,24.287,24.603,24.247,24.51,2330888,0
2015-10-14,24.51,24.51,23.857,23.923,1148202,0
2015-10-15,24.017,24.054,23.291,23.587,2367628,0
2015-10-16,23.643,24.247,23.624,24.212,1328038,0
2015-10-19,24.184,24.501,24.054,24.434,2044384,0
2015-10-20,24.314,24.314,23.624,24.025,1100999,0
2015-10-21,24.071,24.528,23.998,24.287,1101898,0
2015-10-22,24.443,24.974,24.341,24.974,824841,0
2015-10-23,25.161,25.188,24.909,25.179,1456630,0
2015-10-26,25.152,25.236,24.733,25.011,902725,0
2015-10-27,24.891,25.28,24.724,25.05,1129295,0
2015-10-28,25.067,25.067,24.603,24.974,1042490,0
2015-10-29,24.948,25.255,24.844,25.217,525543,0
2015-10-30,25.171,25.421,25.115,25.132,886181,0
2015-11-02,25.132,25.227,24.631,25.096,1270829,0
2015-11-03,25.03,25.255,24.705,25.059,1297851,0
2015-11-04,25.105,25.152,24.798,25.04,3631216,0
2015-11-05,25.04,25.236,24.844,25.132,2770596,0
2015-11-06,25.011,25.067,24.36,24.835,1942856,0
2015-11-09,24.733,24.862,24.501,24.733,1421613,0
2015-11-10,24.649,25.096,24.583,25.096,1432351,0
2015-11-11,25.179,25.374,24.667,24.798,3023914,0
2015-11-12,23.41,23.561,21.466,21.893,7652388,0
2015-11-13,21.716,22.044,21.373,21.884,3594042,0
2015-11-16,21.763,21.986,21.548,21.874,2483331,0
2015-11-17,21.884,22.312,21.735,21.856,1836070,0
2015-11-18,21.847,22.052,21.632,21.893,2118715,0
2015-11-19,21.922,22.117,21.726,21.994,1006181,0
2015-11-20,22.117,22.117,21.605,21.651,1280877,0
2015-11-23,21.688,22.014,21.688,21.828,1421609,0
2015-11-24,21.791,22.258,21.782,22.174,1436328,0
2015-11-25,22.219,22.471,22.097,22.164,690447,0
2015-11-27,22.145,22.49,22.107,22.406,526940,0
2015-11-30,22.432,22.507,21.716,21.893,1410007,0
2015-12-01,21.941,22.126,21.503,21.744,1874624,0
2015-12-02,21.665,21.74,21.187,21.216,1627106,0
2015-12-03,21.216,21.384,20.457,20.785,2986322,0
2015-12-04,20.869,21.235,20.747,20.945,1613497,0
2015-12-07,20.954,21.103,20.597,20.615,2441226,0
2015-12-08,20.513,20.906,20.288,20.822,1618883,0
2015-12-09,20.673,20.878,20.288,20.372,1835244,0
2015-12-10,20.335,20.494,20.157,20.269,2012254,0
2015-12-11,20.129,20.354,19.987,20.242,1289260,0
2015-12-14,20.157,20.597,20.157,20.513,1735685,0
2015-12-15,20.673,20.812,20.466,20.56,1526274,0
2015-12-16,20.785,21.149,20.635,20.832,1315845,0
2015-12-17,20.945,21.048,20.522,20.785,1336984,0
2015-12-18,20.644,20.664,20.252,20.531,4433729,0
2015-12-21,20.644,20.699,20.252,20.635,1803748,0
2015-12-22,20.699,21.262,20.578,20.906,4336608,0
2015-12-23,21,21.309,20.887,20.98,1344777,0
2015-12-24,20.945,20.945,20.569,20.607,581352,0
2015-12-28,20.551,20.654,20.316,20.578,1112348,0
2015-12-29,20.654,20.822,20.415,20.551,1232745,0
2015-12-30,20.541,20.664,20.387,20.429,1041727,0
2015-12-31,20.372,20.522,20.026,20.129,1853483,0
2016-01-04,20.007,20.149,19.772,20.129,2334105,0
2016-01-05,20.212,20.316,19.848,20.242,2229904,0
2016-01-06,19.952,20.252,19.772,20.017,8905517,0
2016-01-07,19.689,19.942,19.53,19.744,1944031,0
2016-01-08,19.83,20.09,19.772,19.904,1567981,0
2016-01-11,20.055,20.222,19.89,20.166,1887526,0
2016-01-12,20.306,20.681,20.252,20.466,1485622,0
2016-01-13,20.541,20.673,20.045,20.064,1736021,0
2016-01-14,20.11,20.382,20.072,20.204,1283307,0
2016-01-15,19.865,19.987,19.249,19.483,1488282,0
2016-01-19,19.659,19.689,18.865,18.93,2459482,0
2016-01-20,18.657,19.052,18.222,18.93,2520196,0
2016-01-21,18.93,19.136,18.893,19.034,1292917,0
2016-01-22,19.22,19.483,19.112,19.417,1312411,0
2016-01-25,19.38,19.426,18.622,18.657,1744990,0
2016-01-26,18.706,18.949,18.536,18.733,2115548,0
2016-01-27,18.725,18.973,18.397,18.527,2668370,0
2016-01-28,18.639,18.893,18.191,18.715,3872821,0
2016-01-29,18.817,19.249,18.79,19.239,2826580,0
2016-02-01,19.191,19.37,18.76,19.268,2733847,0
2016-02-02,19.107,19.191,18.93,19.052,2192330,0
2016-02-03,19.146,19.2,18.686,18.92,1415545,0
2016-02-04,18.911,19.155,18.657,19.034,1451684,0
2016-02-05,19.08,19.22,18.813,18.865,1001873,0
2016-02-08,18.733,18.856,18.538,18.79,2126650,0
2016-02-09,18.657,19.294,18.583,19.08,2977341,0
2016-02-10,19.117,19.894,19.097,19.615,2919759,0
2016-02-11,15.643,16.43,14.893,15.747,14372607,0
2016-02-12,15.869,15.903,14.65,14.714,5603414,0
2016-02-16,15.239,15.765,14.912,15.173,5636024,0
2016-02-17,15.183,15.306,14.669,14.883,4664983,0
2016-02-18,14.931,15.306,14.893,15.222,2931489,0
2016-02-19,15.286,15.473,15.164,15.325,2635956,0
2016-02-22,15.454,15.81,15.333,15.801,2929665,0
2016-02-23,15.772,15.913,15.566,15.765,2641392,0
2016-02-24,15.688,16.06,15.605,16.016,1509521,0
2016-02-25,16.035,16.158,15.83,16.083,1770699,0
2016-02-26,16.092,16.299,15.996,16.177,2238129,0
2016-02-29,16.109,16.231,15.81,16.045,2748372,0
2016-03-01,16.119,16.251,15.702,15.942,2873637,0
2016-03-02,15.967,16.22,15.804,16.202,1547722,0
2016-03-03,16.175,16.533,16.08,16.523,1593234,0
2016-03-04,16.533,16.873,16.343,16.759,2161893,0
2016-03-07,16.74,17.051,16.684,16.921,1689102,0
2016-03-08,16.882,16.986,16.768,16.901,1417761,0
2016-03-09,16.891,16.986,16.646,16.74,1236259,0
2016-03-10,16.826,16.827,16.476,16.618,1700926,0
2016-03-11,16.759,17.095,16.712,17.015,1447841,0
2016-03-14,17.015,17.261,16.977,17.015,930497,0
2016-03-15,17.051,17.185,17.015,17.157,1642979,0
2016-03-16,17.165,17.345,16.901,17.279,1920043,0
2016-03-17,17.534,18.319,17.221,17.77,3341662,0
2016-03-18,17.798,18.007,17.609,17.676,4003196,0
2016-03-21,17.676,17.997,17.643,17.733,1590650,0
2016-03-22,17.733,17.911,17.335,17.383,1528242,0
2016-03-23,17.316,17.505,17.157,17.365,1796684,0
2016-03-24,17.298,17.365,16.921,17.099,2033273,0
2016-03-28,17.165,17.638,17.165,17.496,1291940,0
2016-03-29,17.477,17.713,17.345,17.647,1377586,0
2016-03-30,17.694,17.733,17.401,17.534,1312879,0
2016-03-31,17.553,17.704,17.301,17.439,2024132,0
2016-04-01,17.325,17.524,17.005,17.211,2302267,0
2016-04-04,17.203,17.251,16.315,16.637,3508672,0
2016-04-05,16.637,16.692,16.438,16.618,2770670,0
2016-04-06,16.588,17.005,16.57,16.995,2345163,0
2016-04-07,16.947,17.468,16.938,17.325,2493531,0
2016-04-08,17.42,17.6,17.203,17.6,2770477,0
2016-04-11,17.609,17.742,17.33,17.505,2061998,0
2016-04-12,17.487,17.638,17.383,17.514,2200750,0
2016-04-13,17.609,17.647,17.345,17.647,2341869,0
2016-04-14,17.694,17.694,17.365,17.429,2000416,0
2016-04-15,17.42,17.572,17.165,17.42,2386430,0
2016-04-18,17.374,17.751,17.306,17.694,1819193,0
2016-04-19,17.676,17.751,17.41,17.534,1898742,0
2016-04-20,17.562,17.619,17.306,17.345,1441857,0
2016-04-21,17.288,17.487,17.142,17.27,2453811,0
2016-04-22,17.27,17.582,17.195,17.524,1628399,0
2016-04-25,17.514,17.969,17.514,17.93,2477250,0
2016-04-26,17.997,18.024,17.76,17.95,1988641,0
2016-04-27,17.969,18.271,17.95,18.186,1800451,0
2016-04-28,18.053,18.232,17.969,18.092,1410690,0
2016-04-29,18.014,18.177,17.864,18.1,1707362,0
2016-05-02,18.063,18.345,17.997,18.28,1688405,0
2016-05-03,18.29,18.374,17.95,18.11,1699870,0
2016-05-04,18.083,18.261,18.007,18.11,1333359,0
2016-05-05,18.138,18.241,18.034,18.1,1292966,0
2016-05-06,18.073,18.31,17.987,18.251,2172070,0
2016-05-09,18.251,18.563,18.251,18.478,2031579,0
2016-05-10,18.488,18.706,18.394,18.449,2380820,0
2016-05-11,18.44,18.592,18.186,18.319,1893508,0
2016-05-12,18.404,18.488,18.167,18.328,1411968,0
2016-05-13,18.251,18.431,18.172,18.355,1332639,0
2016-05-16,18.355,18.468,18.241,18.29,1677860,0
2016-05-17,18.251,18.365,17.742,17.893,2944365,0
2016-05-18,17.77,17.798,17.261,17.365,4027093,0
2016-05-19,17.051,18.256,16.731,18.157,5635736,0
2016-05-20,18.128,18.167,17.619,17.638,4146274,0
2016-05-23,17.582,17.647,17.32,17.355,2800166,0
2016-05-24,17.41,17.572,17.374,17.429,2271775,0
2016-05-25,17.487,17.562,17.211,17.316,2279318,0
2016-05-26,17.288,17.742,17.288,17.704,2829268,0
2016-05-27,17.76,18.007,17.751,17.76,1905574,0
2016-05-31,17.826,18.1,17.704,17.713,4410548,0
2016-06-01,17.713,17.817,17.62,17.713,2453585,0
2016-06-02,17.713,17.798,17.572,17.628,1515855,0
2016-06-03,17.676,17.751,17.562,17.666,2295506,0
2016-06-06,17.685,17.77,17.609,17.704,1978700,0
2016-06-07,17.723,17.87,17.608,17.618,1530097,0
2016-06-08,17.628,17.704,17.476,17.542,2235716,0
2016-06-09,17.589,17.895,17.589,17.875,1484573,0
2016-06-10,17.827,17.857,17.599,17.608,1898524,0
2016-06-13,17.608,17.684,17.332,17.362,2512681,0
2016-06-14,17.352,17.362,17.132,17.16,3461067,0
2016-06-15,17.198,17.362,17.065,17.257,3433505,0
2016-06-16,17.237,17.294,17.117,17.247,1427055,0
2016-06-17,17.152,17.18,17.05,17.065,2638008,0
2016-06-20,17.122,17.581,17.107,17.142,3070201,0
2016-06-21,17.18,17.257,17.113,17.152,2080536,0
2016-06-22,17.285,17.452,17.16,17.17,1062116,0
2016-06-23,17.276,17.302,16.875,17.075,2380108,0
2016-06-24,16.646,17.208,16.57,17.075,2914305,0
2016-06-27,17.037,17.302,16.955,17.276,3117728,0
2016-06-28,17.371,17.457,17.217,17.352,2059676,0
2016-06-29,17.467,17.676,17.437,17.618,1644783,0
2016-06-30,17.589,17.875,17.503,17.865,2027106,0
2016-07-01,17.875,17.952,17.618,17.723,2072741,0
2016-07-05,17.685,17.713,17.294,17.407,1679361,0
2016-07-06,17.437,18.132,17.417,18,4410044,0
2016-07-07,17.99,18.017,17.589,17.676,1541178,0
2016-07-08,17.723,17.913,17.647,17.847,1468217,0
2016-07-11,17.818,18,17.818,17.99,1611533,0
2016-07-12,18.009,18.086,17.905,17.905,1585278,0
2016-07-13,17.865,17.922,17.713,17.837,822305,0
2016-07-14,17.847,18,17.79,17.905,1518453,0
2016-07-15,17.905,17.96,17.857,17.905,1359907,0
2016-07-18,17.913,17.978,17.847,17.895,904671,0
2016-07-19,17.922,17.971,17.761,17.837,891088,0
2016-07-20,17.865,17.895,17.737,17.885,1076898,0
2016-07-21,17.809,17.942,17.799,17.922,1117042,0
2016-07-22,17.952,18.256,17.952,18.246,1180131,0
2016-07-25,18.21,18.561,18.21,18.551,1804485,0
2016-07-26,18.551,18.695,18.009,18.017,2372077,0
2016-07-27,18.009,18.009,17.285,17.322,3213147,0
2016-07-28,17.285,17.427,16.914,17.285,2716148,0
2016-07-29,17.276,17.552,17.16,17.522,3301636,0
2016-08-01,17.552,17.581,17.16,17.16,2144638,0
2016-08-02,17.18,17.227,16.703,16.723,1986465,0
2016-08-03,16.675,16.98,16.514,16.914,2485980,0
2016-08-04,16.99,17.05,16.689,16.789,1951531,0
2016-08-05,16.855,17.152,16.855,17.046,2522034,0
2016-08-08,17.046,17.055,16.724,16.808,2607245,0
2016-08-09,16.828,16.98,16.76,16.914,2988685,0
2016-08-10,16.475,16.483,15.218,15.389,8682978,0
2016-08-11,14.903,14.912,13.673,14.244,18641327,0
2016-08-12,14.331,14.693,14.093,14.149,9326686,0
2016-08-15,14.244,14.541,14.083,14.541,6804089,0
2016-08-16,14.58,14.807,14.512,14.731,6780335,0
2016-08-17,14.873,15.008,14.474,14.616,3527777,0
2016-08-18,14.606,14.76,14.436,14.445,2021346,0
2016-08-19,14.436,14.541,14.302,14.511,2179322,0
2016-08-22,14.531,14.596,14.445,14.588,1583606,0
2016-08-23,14.645,14.75,14.492,14.511,1766347,0
2016-08-24,14.626,14.665,14.436,14.511,2619959,0
2016-08-25,14.511,14.57,14.278,14.349,2660878,0
2016-08-26,14.302,14.626,14.208,14.322,3920624,0
2016-08-29,14.416,14.541,14.369,14.502,3091970,0
2016-08-30,14.484,14.521,14.326,14.369,1579827,0
2016-08-31,14.349,14.47,14.186,14.359,4365806,0
2016-09-01,14.215,14.243,13.969,14.186,3206884,0
2016-09-02,14.176,14.388,14.176,14.321,3064585,0
2016-09-06,14.369,14.466,14.243,14.331,2195094,0
2016-09-07,14.378,14.488,14.292,14.466,1894678,0
2016-09-08,14.407,14.687,14.359,14.503,2631835,0
2016-09-09,14.397,14.446,14.06,14.06,2598963,0
2016-09-12,14.07,14.475,14.041,14.475,2917722,0
2016-09-13,14.34,14.745,14.34,14.639,3629001,0
2016-09-14,14.648,14.841,14.475,14.697,4922967,0
2016-09-15,14.639,14.928,14.639,14.803,2546948,0
2016-09-16,14.773,14.894,14.572,14.85,4191646,0
2016-09-19,14.812,15.024,14.812,14.965,2708257,0
2016-09-20,14.956,15.034,14.773,14.793,2696513,0
2016-09-21,14.764,14.86,14.599,14.812,2288377,0
2016-09-22,14.793,15.217,14.793,15.091,2467180,0
2016-09-23,15.052,15.14,14.899,14.965,1630061,0
2016-09-26,14.928,15.071,14.705,14.705,2086876,0
2016-09-27,14.629,14.783,14.543,14.572,1607771,0
2016-09-28,14.543,14.677,14.475,14.648,1801522,0
2016-09-29,14.668,14.715,14.475,14.543,2324558,0
2016-09-30,14.629,14.677,14.446,14.562,2391747,0
2016-10-03,14.562,14.59,14.349,14.456,2519485,0
2016-10-04,14.475,14.552,14.282,14.311,3751376,0
2016-10-05,14.407,14.538,14.243,14.417,9719003,0
2016-10-06,14.397,14.417,14.1,14.128,1924225,0
2016-10-07,14.215,14.225,14.06,14.166,2233013,0
2016-10-10,14.215,14.562,14.196,14.552,4068823,0
2016-10-11,14.582,14.619,14.397,14.484,2115907,0
2016-10-12,14.533,14.552,14.331,14.484,2022937,0
2016-10-13,14.484,14.484,14.287,14.311,1869873,0
2016-10-14,14.369,14.677,14.311,14.639,1732422,0
2016-10-17,14.639,14.673,14.475,14.533,1472939,0
2016-10-18,14.599,15.024,14.599,14.899,1524646,0
2016-10-19,14.889,14.975,14.754,14.879,1622650,0
2016-10-20,14.937,15.236,14.918,15.197,2429807,0
2016-10-21,15.207,15.212,14.533,14.648,2439150,0
2016-10-24,14.783,15.005,14.648,14.793,1631662,0
2016-10-25,14.715,15.005,14.59,15.005,1572763,0
2016-10-26,14.947,15.081,14.783,14.803,1341597,0
2016-10-27,14.869,14.909,14.687,14.764,965076,0
2016-10-28,14.773,14.975,14.754,14.947,1468729,0
2016-10-31,14.975,15.005,14.831,14.947,2069015,0
2016-11-01,14.956,14.975,14.543,14.668,2447471,0
2016-11-02,14.619,14.783,14.582,14.687,1562054,0
2016-11-03,14.677,14.697,14.577,14.619,1955531,0
2016-11-04,14.658,14.812,14.493,14.687,1855135,0
2016-11-07,14.821,15.004,14.754,14.937,1424742,0
2016-11-08,14.956,15.245,14.956,15.071,2472937,0
2016-11-09,14.869,15.4,14.668,15.284,2605850,0
2016-11-10,15.333,15.89,14.918,14.995,4196280,0
2016-11-11,14.899,15.158,14.86,14.928,4432027,0
2016-11-14,14.995,15.727,14.947,15.602,4099943,0
2016-11-15,15.64,15.89,15.438,15.457,3208938,0
2016-11-16,15.486,15.553,15.236,15.245,1909619,0
2016-11-17,15.149,15.39,15.121,15.313,2052233,0
2016-11-18,15.36,15.582,15.24,15.516,1595807,0
2016-11-21,15.544,15.621,15.443,15.602,1776088,0
2016-11-22,15.747,15.766,15.524,15.582,2212534,0
2016-11-23,15.572,15.621,15.024,15.044,3157164,0
2016-11-25,15.177,15.37,14.995,15.37,1273434,0
2016-11-28,15.38,15.447,15.121,15.197,3037961,0
2016-11-29,15.255,15.341,14.99,15.005,2052906,0
2016-11-30,14.995,15.209,14.898,15.102,2107608,0
2016-12-01,15.131,15.146,14.858,14.908,1959707,0
2016-12-02,14.995,15.082,14.898,15.062,1678127,0
2016-12-05,15.053,15.316,15.053,15.296,1385665,0
2016-12-06,15.394,15.755,15.258,15.755,2002810,0
2016-12-07,15.705,16.143,15.666,16.123,1968656,0
2016-12-08,16.133,16.629,15.871,16.572,3141446,0
2016-12-09,16.542,19.412,16.313,18.78,13647762,0
2016-12-12,18.673,18.78,18.157,18.284,6226257,0
2016-12-13,18.508,19.024,18.508,18.78,4064299,0
2016-12-14,18.78,18.867,18.381,18.498,2896648,0
2016-12-15,18.955,19.519,18.79,19.14,4322152,0
2016-12-16,19.042,19.091,18.62,18.682,9414759,0
2016-12-19,18.78,18.795,18.518,18.692,2285955,0
2016-12-20,18.605,18.79,18.488,18.556,3224299,0
2016-12-21,18.546,18.945,18.498,18.877,3406301,0
2016-12-22,18.848,18.96,18.702,18.829,2013432,0
2016-12-23,18.78,19.014,18.78,18.994,1083078,0
2016-12-27,19.034,19.276,18.974,19.238,1554398,0
2016-12-28,19.208,19.402,19.121,19.228,1651633,0
2016-12-29,19.276,19.509,19.276,19.471,1302483,0
2016-12-30,19.471,19.558,19.295,19.432,1836864,0
2017-01-03,19.451,19.705,19.335,19.393,2157437,0
2017-01-04,19.402,19.655,19.374,19.509,2344258,0
2017-01-05,19.422,19.558,19.295,19.384,3492316,0
2017-01-06,19.384,19.412,19.121,19.14,1615285,0
2017-01-09,19.072,19.131,18.848,18.917,1898844,0
2017-01-10,18.935,19.062,18.867,19.024,2552021,0
2017-01-11,18.984,19.384,18.984,19.247,1602349,0
2017-01-12,19.14,19.271,19.004,19.247,1052632,0
2017-01-13,19.481,19.617,19.407,19.501,1541014,0
2017-01-17,19.491,19.509,18.965,19.131,1839320,0
2017-01-18,19.14,19.276,18.945,19.276,1395989,0
2017-01-19,19.295,19.354,18.984,19.111,1139276,0
2017-01-20,19.198,19.461,19.126,19.267,1139185,0
2017-01-23,19.179,19.384,19.15,19.305,1155425,0
2017-01-24,19.286,19.588,19.218,19.364,1708512,0
2017-01-25,19.393,19.501,19.295,19.422,929531,0
2017-01-26,19.432,19.471,19.286,19.442,1243899,0
2017-01-27,19.461,19.471,19.228,19.432,1370582,0
2017-01-30,19.422,19.422,19.164,19.402,1191565,0
2017-01-31,19.335,19.578,19.228,19.568,1780041,0
2017-02-01,19.548,19.762,19.379,19.501,1434909,0
2017-02-02,19.539,19.715,19.509,19.626,1445794,0
2017-02-03,19.734,19.822,19.548,19.695,1464763,0
2017-02-06,19.724,19.743,19.548,19.626,1056111,0
2017-02-07,19.665,19.817,19.548,19.695,1440447,0
2017-02-08,19.695,19.782,19.52,19.782,1182672,0
2017-02-09,19.792,20.166,19.792,20.143,1305530,0
2017-02-10,20.268,20.347,20.113,20.152,1776278,0
2017-02-13,20.055,20.43,19.967,20.278,2794473,0
2017-02-14,19.353,19.655,18.147,18.478,6485510,0
2017-02-15,18.518,18.926,18.395,18.78,4003191,0
2017-02-16,18.78,18.897,18.565,18.887,1804867,0
2017-02-17,18.77,19.101,18.615,19.042,1984582,0
2017-02-21,19.081,19.247,18.887,18.935,1294831,0
2017-02-22,18.955,19.052,18.634,18.663,1975287,0
2017-02-23,18.751,18.882,18.585,18.682,1984574,0
2017-02-24,18.682,18.833,18.653,18.682,1720098,0
2017-02-27,18.692,18.8,18.546,18.79,1393920,0
2017-02-28,18.819,19.072,18.741,18.741,2534490,0
2017-03-01,18.849,19.055,18.83,18.928,1330414,0
2017-03-02,18.859,19.026,18.83,18.898,760030,0
2017-03-03,18.868,18.908,18.702,18.839,704822,0
2017-03-06,18.8,18.908,18.627,18.81,957906,0
2017-03-07,18.731,18.864,18.667,18.702,578534,0
2017-03-08,18.525,18.842,18.516,18.751,1009606,0
2017-03-09,18.78,18.8,18.643,18.722,756159,0
2017-03-10,18.79,18.888,18.662,18.81,1389678,0
2017-03-13,18.8,18.81,18.584,18.722,1303759,0
2017-03-14,18.722,18.967,18.574,18.928,1391479,0
2017-03-15,18.908,19.291,18.898,19.212,1264784,0
2017-03-16,19.153,19.251,19.016,19.163,949826,0
2017-03-17,19.134,19.369,19.124,19.281,3427045,0
2017-03-20,19.271,19.428,19.168,19.271,1277670,0
2017-03-21,19.261,19.33,19.035,19.104,1136610,0
2017-03-22,19.094,19.173,18.923,18.976,1057903,0
2017-03-23,18.967,19.183,18.967,18.986,1201766,0
2017-03-24,19.016,19.212,18.947,19.045,1223354,0
2017-03-27,18.967,19.114,18.849,19.075,1051802,0
2017-03-28,19.045,19.084,18.82,19.045,1017067,0
2017-03-29,19.134,19.3,19.084,19.134,943947,0
2017-03-30,19.134,19.197,19.001,19.104,950705,0
2017-03-31,19.163,19.222,19.045,19.045,1539451,0
2017-04-03,19.055,19.153,18.854,18.937,1832063,0
2017-04-04,18.947,19.026,18.859,18.986,826963,0
2017-04-05,19.006,19.104,18.839,18.859,1107037,0
2017-04-06,18.868,19.202,18.839,19.163,1138568,0
2017-04-07,19.094,19.192,19.026,19.055,609798,0
2017-04-10,19.065,19.222,18.947,19.094,940780,0
2017-04-11,19.084,19.124,18.976,19.124,1005821,0
2017-04-12,19.222,19.3,19.124,19.222,899312,0
2017-04-13,19.222,19.271,18.908,18.908,1070232,0
2017-04-17,18.928,19.202,18.8,19.183,1023653,0
2017-04-18,19.33,19.472,19.202,19.261,1221993,0
2017-04-19,19.281,19.462,19.232,19.349,1078381,0
2017-04-20,19.369,19.55,19.281,19.457,990726,0
2017-04-21,19.447,19.526,19.369,19.467,1085423,0
2017-04-24,19.595,19.624,19.438,19.507,1261545,0
2017-04-25,19.516,19.722,19.457,19.467,964305,0
2017-04-26,19.497,19.565,19.379,19.447,1531158,0
2017-04-27,19.447,19.6,19.408,19.477,1116553,0
2017-04-28,19.477,19.497,19.173,19.241,1168362,0
2017-05-01,19.271,19.349,18.947,18.996,1079265,0
2017-05-02,19.016,19.065,18.24,18.3,2530724,0
2017-05-03,18.496,18.574,18.142,18.437,2366841,0
2017-05-04,18.506,18.662,18.329,18.604,1422657,0
2017-05-05,18.653,18.731,18.418,18.446,1121551,0
2017-05-08,18.446,18.584,18.368,18.554,1142449,0
2017-05-09,18.564,18.76,18.486,18.643,1105717,0
2017-05-10,18.672,18.937,18.561,18.908,891595,0
2017-05-11,18.878,19.143,18.751,19.084,1090148,0
2017-05-12,19.065,19.114,18.868,18.986,1117171,0
2017-05-15,19.006,19.349,18.928,19.261,1243680,0
2017-05-16,19.32,19.369,19.129,19.251,1790376,0
2017-05-17,19.143,19.34,18.957,19.035,2192259,0
2017-05-18,19.016,19.253,17.986,17.986,3788280,0
2017-05-19,17.71,18.235,17.446,18.162,1949132,0
2017-05-22,18.114,18.446,18.034,18.29,1278537,0
2017-05-23,18.338,18.408,18.182,18.212,1111717,0
2017-05-24,18.25,18.388,18.202,18.29,1535158,0
2017-05-25,18.388,18.437,18.142,18.142,1119515,0
2017-05-26,18.142,18.221,17.996,18.212,1657295,0
2017-05-30,18.142,18.212,18.044,18.182,1101365,0
2017-05-31,18.192,18.27,18.054,18.132,1497703,0
2017-06-01,18.104,18.516,18.084,18.516,897707,0
2017-06-02,18.535,18.633,18.338,18.348,1034635,0
2017-06-05,18.182,18.408,18.182,18.329,881359,0
2017-06-06,18.3,18.486,18.172,18.172,1060668,0
2017-06-07,18.212,18.301,17.905,18.281,1533571,0
2017-06-08,18.281,18.345,18.063,18.063,638742,0
2017-06-09,18.073,18.261,17.914,18.103,923696,0
2017-06-12,18.122,18.32,18.053,18.113,885963,0
2017-06-13,18.142,18.32,18.053,18.241,799798,0
2017-06-14,18.32,18.36,18.152,18.212,852370,0
2017-06-15,18.172,18.212,17.994,18.142,1061399,0
2017-06-16,18.033,18.033,17.153,17.499,4037545,0
2017-06-19,17.617,17.667,17.4,17.657,1163661,0
2017-06-20,17.707,17.825,17.147,17.162,1392871,0
2017-06-21,17.182,17.469,17.083,17.201,2327125,0
2017-06-22,17.211,17.287,16.954,17.182,1416637,0
2017-06-23,17.182,17.39,17.112,17.37,4276871,0
2017-06-26,17.409,17.637,17.335,17.538,982369,0
2017-06-27,17.469,17.607,17.4,17.439,1116877,0
2017-06-28,17.578,17.736,17.518,17.617,940589,0
2017-06-29,17.617,17.617,17.097,17.211,761689,0
2017-06-30,17.271,17.37,17.132,17.142,1130367,0
2017-07-03,17.201,17.35,17.043,17.083,582789,0
2017-07-05,17.053,17.201,16.795,16.835,1300909,0
2017-07-06,16.766,17.112,16.716,16.894,2334651,0
2017-07-07,16.964,17.142,16.885,17.142,1090167,0
2017-07-10,17.142,17.147,16.865,16.934,1310760,0
2017-07-11,16.924,17.033,16.736,16.865,1097168,0
2017-07-12,17.083,17.122,16.944,17.003,1290829,0
2017-07-13,17.023,17.201,16.954,17.162,1119819,0
2017-07-14,17.201,17.409,17.153,17.38,1088884,0
2017-07-17,17.39,17.518,17.34,17.449,895298,0
2017-07-18,17.449,17.464,17.291,17.32,1027055,0
2017-07-19,17.33,17.588,17.281,17.588,908662,0
2017-07-20,17.667,17.776,17.632,17.726,894887,0
2017-07-21,17.736,17.736,17.439,17.627,592234,0
2017-07-24,17.627,17.702,17.489,17.548,811932,0
2017-07-25,17.637,17.885,17.568,17.875,1411577,0
2017-07-26,17.875,17.875,17.558,17.568,998124,0
2017-07-27,17.647,17.786,17.607,17.786,1380505,0
2017-07-28,17.558,17.598,17.132,17.231,1411118,0
2017-07-31,17.182,17.499,17.182,17.419,1140373,0
2017-08-01,17.449,17.518,17.172,17.31,1112441,0
2017-08-02,17.3,17.479,17.187,17.459,886730,0
2017-08-03,17.459,17.637,17.37,17.489,1187330,0
2017-08-04,17.578,17.721,17.409,17.538,964618,0
2017-08-07,17.518,17.751,17.489,17.617,1533046,0
2017-08-08,17.558,17.558,17.192,17.231,1986790,0
2017-08-09,17.192,17.612,17.132,17.36,2364514,0
2017-08-10,16.835,17.766,16.637,17.231,3040323,0
2017-08-11,16.805,17.91,16.786,17.508,1985193,0
2017-08-14,17.548,17.905,17.479,17.835,1374460,0
2017-08-15,17.855,17.855,17.627,17.627,1223341,0
2017-08-16,17.736,18.221,17.677,17.677,1519283,0
2017-08-17,17.568,17.815,17.508,17.538,1102777,0
2017-08-18,17.578,17.756,17.329,17.697,1130423,0
2017-08-21,17.697,17.815,17.677,17.746,798772,0
2017-08-22,17.746,18.033,17.697,17.984,1121617,0
2017-08-23,17.875,18.004,17.786,17.806,956014,0
2017-08-24,17.746,17.806,17.182,17.231,1615584,0
2017-08-25,17.3,17.627,17.182,17.548,1274945,0
2017-08-28,17.588,17.607,17.182,17.271,1108217,0
2017-08-29,17.241,17.419,17.187,17.35,1056496,0
2017-08-30,17.39,17.5,17.21,17.46,1010732,0
2017-08-31,17.45,17.5,17.25,17.37,1941832,0
2017-09-01,17.45,17.5,17.31,17.47,1849671,0
2017-09-05,17.44,17.68,17.34,17.38,1388654,0
2017-09-06,17.4,17.56,17.34,17.46,1109537,0
2017-09-07,17.52,17.8,17.41,17.52,2021570,0
2017-09-08,17.5,17.86,17.41,17.74,1429407,0
2017-09-11,17.83,18.2,17.83,18.12,1937486,0
2017-09-12,18.11,18.22,17.97,18.05,1186747,0
2017-09-13,18.06,18.23,18.035,18.08,1250627,0
2017-09-14,18.12,18.235,18,18.22,1118838,0
2017-09-15,18.28,18.37,18.155,18.31,1765588,0
2017-09-18,18.33,18.45,18.2701,18.38,887867,0
2017-09-19,18.38,18.56,18.27,18.3,994084,0
2017-09-20,18.26,18.35,17.88,18.31,1119933,0
2017-09-21,18.36,18.37,18.11,18.16,702890,0
2017-09-22,18.13,18.25,18.03,18.13,987636,0
2017-09-25,18.19,18.37,18.09,18.36,986511,0
2017-09-26,18.42,18.75,18.32,18.75,1719700,0
2017-09-27,18.79,18.83,17.97,18.24,2914470,0
2017-09-28,18.46,18.8101,18.25,18.75,1847817,0
2017-09-29,18.83,18.88,18.65,18.81,1466027,0
2017-10-02,18.81,18.93,18.65,18.71,1696190,0
2017-10-03,18.73,18.735,18.53,18.67,1198045,0
2017-10-04,18.65,18.91,18.54,18.83,1061877,0
2017-10-05,18.85,18.9,18.7,18.7,783026,0
2017-10-06,18.71,18.77,18.63,18.75,755753,0
2017-10-09,18.75,18.79,18.55,18.7,764194,0
2017-10-10,18.75,18.83,18.58,18.8,921827,0
2017-10-11,18.8,18.84,18.69,18.75,1133306,0
2017-10-12,18.71,18.81,18.6,18.73,1120789,0
2017-10-13,18.79,18.97,18.66,18.95,881358,0
2017-10-16,18.95,18.965,18.77,18.95,639448,0
2017-10-17,18.93,19.09,18.74,18.82,1568539,0
2017-10-18,18.84,18.92,18.605,18.75,824101,0
2017-10-19,18.72,18.735,18.6001,18.68,427086,0
2017-10-20,18.73,18.76,18.6,18.7,594741,0
2017-10-23,18.68,18.74,18.5,18.56,492207,0
2017-10-24,18.63,18.66,18.405,18.55,485504,0
2017-10-25,18.58,18.7,18.3,18.66,520881,0
2017-10-26,18.71,18.835,18.6589,18.76,503721,0
2017-10-27,18.69,18.97,18.63,18.97,642102,0
2017-10-30,18.96,18.98,18.66,18.67,738887,0
2017-10-31,18.81,19.05,18.81,19.03,707060,0
2017-11-01,19.1,19.14,18.955,19.01,575968,0
2017-11-02,18.89,19.005,18.73,18.73,1017547,0
2017-11-03,18.75,18.75,18.32,18.34,1235421,0
2017-11-06,18.25,18.29,17.825,17.99,1270976,0
2017-11-07,17.89,18.15,17.79,17.9,1638488,0
2017-11-08,18.01,18.1,17.76,18.02,2003559,0
2017-11-09,18.2,18.84,17.71,18.36,3311325,0
2017-11-10,18.43,18.73,18.4,18.7,1386864,0
