Date,Open,High,Low,Close,Volume,OpenInt
2005-10-14,13.044,13.044,13.044,13.044,794,0
2005-10-17,12.543,12.543,11.64,11.64,432703,0
2005-10-18,11.691,11.691,10.636,10.989,2249832,0
2005-10-19,10.787,11.415,10.411,11.237,2320784,0
2005-10-20,11.113,11.39,10.817,11.038,1160392,0
2005-10-21,10.711,11.237,10.711,11.033,626636,0
2005-10-24,11.033,11.252,10.961,11.233,1258255,0
2005-10-25,10.662,11.247,10.662,11.093,2152767,0
2005-10-26,11.064,11.539,10.385,10.662,2085000,0
2005-10-27,10.636,10.693,10.045,10.185,749414,0
2005-10-28,10.286,10.999,9.784,10.636,1394585,0
2005-10-31,10.461,11.665,10.461,10.913,1516160,0
2005-11-01,10.913,11.358,10.913,11.113,1101596,0
2005-11-02,10.913,11.71,10.913,11.454,775521,0
2005-11-03,11.539,11.575,11.212,11.539,531765,0
2005-11-04,11.539,11.539,11.137,11.347,190542,0
2005-11-07,11.263,11.405,11.038,11.342,682647,0
2005-11-08,11.137,11.163,10.989,11.033,1132692,0
2005-11-09,10.961,11.038,10.636,10.807,1134280,0
2005-11-10,10.802,11.022,10.711,10.999,761966,0
2005-11-11,10.948,10.994,10.797,10.913,328866,0
2005-11-14,10.862,11.038,10.862,10.937,345412,0
2005-11-15,10.888,10.893,10.522,10.737,712145,0
2005-11-16,10.662,10.787,10.486,10.537,311326,0
2005-11-17,10.537,10.722,10.471,10.547,1005523,0
2005-11-18,10.561,10.933,10.561,10.913,881758,0
2005-11-21,10.961,11.108,10.913,11.033,2417647,0
2005-11-22,11.038,11.305,10.953,11.189,720712,0
2005-11-23,11.163,11.337,11.078,11.158,585777,0
2005-11-25,11.087,11.132,10.948,10.999,161641,0
2005-11-28,11.022,11.163,10.878,11.064,1011307,0
2005-11-29,10.961,11.44,10.961,11.28,698194,0
2005-11-30,11.204,11.49,11.189,11.44,850259,0
2005-12-01,11.373,11.707,11.373,11.654,593948,0
2005-12-02,11.629,11.64,11.41,11.64,522197,0
2005-12-05,11.64,11.649,11.539,11.6,389054,0
2005-12-06,11.6,11.659,11.539,11.581,463998,0
2005-12-07,11.564,11.635,11.539,11.586,663710,0
2005-12-08,11.515,11.659,11.515,11.659,310130,0
2005-12-09,11.64,11.791,11.536,11.697,749015,0
2005-12-12,11.665,11.745,11.544,11.6,206286,0
2005-12-13,11.49,11.49,11.199,11.347,598536,0
2005-12-14,11.363,11.635,11.263,11.614,445862,0
2005-12-15,11.691,12.116,11.363,11.817,1229356,0
2005-12-16,11.821,12.292,11.821,12.122,2548000,0
2005-12-19,12.122,12.253,12.102,12.191,3106072,0
2005-12-20,12.181,12.181,11.87,12.016,900288,0
2005-12-21,11.916,11.997,11.78,11.96,223630,0
2005-12-22,11.941,11.965,11.72,11.817,414769,0
2005-12-23,11.791,11.992,11.78,11.992,228415,0
2005-12-27,12.043,12.317,12.043,12.144,419554,0
2005-12-28,12.144,12.144,11.765,11.975,400413,0
2005-12-29,11.941,12.081,11.89,12.066,656527,0
2005-12-30,12.043,12.237,12.011,12.216,429114,0
2006-01-03,12.216,12.282,11.965,12.191,256513,0
2006-01-04,12.167,12.243,12.113,12.227,603514,0
2006-01-05,12.243,12.292,11.936,11.936,440080,0
2006-01-06,11.936,12.191,11.629,11.936,630024,0
2006-01-09,11.81,11.965,11.716,11.85,608899,0
2006-01-10,11.791,12.232,11.786,12.162,617865,0
2006-01-11,12.144,12.392,12.144,12.379,603710,0
2006-01-12,12.379,12.628,12.379,12.543,281029,0
2006-01-13,12.543,12.559,12.351,12.467,325672,0
2006-01-17,12.569,12.668,12.392,12.422,199312,0
2006-01-18,12.382,12.619,12.382,12.619,530365,0
2006-01-19,12.645,12.856,12.645,12.845,424734,0
2006-01-20,12.743,12.909,12.543,12.619,579398,0
2006-01-23,12.518,12.709,12.342,12.373,470178,0
2006-01-24,12.392,12.492,12.248,12.277,437286,0
2006-01-25,12.277,12.306,12.191,12.227,281625,0
2006-01-26,12.227,12.232,12.153,12.153,352980,0
2006-01-27,12.116,12.292,12.081,12.287,353778,0
2006-01-30,12.287,12.287,12.167,12.268,403404,0
2006-01-31,12.232,12.263,12.167,12.232,355374,0
2006-02-01,12.232,12.312,12.107,12.147,531368,0
2006-02-02,12.137,12.237,12.132,12.172,147891,0
2006-02-03,12.144,12.633,12.132,12.513,554485,0
2006-02-06,12.513,12.513,12.062,12.258,361751,0
2006-02-07,12.292,12.368,12.191,12.277,143306,0
2006-02-08,12.268,12.268,11.831,11.831,540736,0
2006-02-09,11.84,11.865,11.564,11.817,902085,0
2006-02-10,11.817,11.865,11.74,11.821,294974,0
2006-02-13,11.865,11.916,11.691,11.726,408191,0
2006-02-14,11.72,11.769,11.629,11.629,605906,0
2006-02-15,11.675,11.941,11.614,11.89,666899,0
2006-02-16,11.885,11.89,11.64,11.64,296971,0
2006-02-17,11.635,11.986,11.635,11.896,1234535,0
2006-02-21,12.116,12.144,11.965,12.051,307937,0
2006-02-22,12.043,12.342,12.043,12.322,598337,0
2006-02-23,12.317,12.392,12.317,12.362,364941,0
2006-02-24,12.287,12.413,12.274,12.342,479742,0
2006-02-27,12.338,12.362,12.243,12.298,394039,0
2006-02-28,12.282,12.287,11.876,11.89,282427,0
2006-03-01,11.916,12.292,11.596,11.797,880366,0
2006-03-02,11.564,11.654,11.47,11.56,1083855,0
2006-03-03,11.564,11.605,11.434,11.495,495494,0
2006-03-06,11.765,11.802,11.49,11.495,893113,0
2006-03-07,11.42,11.42,11.163,11.295,836509,0
2006-03-08,11.218,11.305,11.169,11.174,433900,0
2006-03-09,11.174,11.247,11.103,11.108,410781,0
2006-03-10,11.189,11.199,10.913,11.038,1267429,0
2006-03-13,10.972,11.229,10.897,10.933,1965217,0
2006-03-14,10.918,11.237,10.918,11.147,519407,0
2006-03-15,11.163,11.43,10.937,11.29,1026451,0
2006-03-16,11.314,11.449,11.285,11.29,486520,0
2006-03-17,11.415,11.443,11.285,11.305,527175,0
2006-03-20,11.415,11.44,11.137,11.189,253329,0
2006-03-21,11.252,11.564,11.247,11.454,937959,0
2006-03-22,11.43,11.539,11.212,11.347,348988,0
2006-03-23,11.334,11.46,11.212,11.212,183568,0
2006-03-24,11.204,11.204,10.961,11.009,283622,0
2006-03-27,10.989,11.329,10.927,11.295,542727,0
2006-03-28,11.295,11.373,11.252,11.31,1273604,0
2006-03-29,11.363,11.363,11.212,11.363,657135,0
2006-03-30,11.314,11.379,11.169,11.337,958886,0
2006-03-31,11.342,11.425,11.29,11.425,431110,0
2006-04-03,11.454,11.745,11.454,11.68,1112560,0
2006-04-04,11.68,11.87,11.64,11.645,936566,0
2006-04-05,11.74,11.936,11.691,11.745,1192881,0
2006-04-06,11.74,11.906,11.691,11.84,541333,0
2006-04-07,11.941,11.941,11.745,11.817,154067,0
2006-04-10,11.865,11.951,11.769,11.85,377499,0
2006-04-11,11.85,11.981,11.845,11.85,851460,0
2006-04-12,11.922,11.946,11.835,11.916,705761,0
2006-04-13,11.89,11.956,11.802,11.84,650555,0
2006-04-17,11.802,11.96,11.797,11.84,463801,0
2006-04-18,11.802,11.956,11.791,11.86,903682,0
2006-04-19,11.802,11.89,11.71,11.797,371120,0
2006-04-20,11.726,11.765,11.237,11.342,673872,0
2006-04-21,11.263,11.342,11.087,11.185,448855,0
2006-04-24,11.132,11.163,10.893,10.918,707754,0
2006-04-25,10.913,11.038,10.797,10.873,713138,0
2006-04-26,10.841,11.127,10.667,11.087,873183,0
2006-04-27,11.087,11.691,10.846,11.665,15419952,0
2006-04-28,11.564,11.624,10.696,10.867,5523928,0
2006-05-01,10.913,11.726,10.913,11.53,3374347,0
2006-05-02,11.53,11.539,11.263,11.29,2097755,0
2006-05-03,11.314,11.314,10.907,11.078,2458911,0
2006-05-04,11.073,11.078,10.918,11.004,1356313,0
2006-05-05,11.012,11.103,10.937,11.078,1773278,0
2006-05-08,11.078,11.087,10.961,11.064,595541,0
2006-05-09,11.012,11.069,10.802,10.977,686428,0
2006-05-10,10.953,11.083,10.878,10.888,1163777,0
2006-05-11,10.862,11.033,10.727,10.836,1223177,0
2006-05-12,10.812,10.933,10.537,10.687,982808,0
2006-05-15,10.683,10.693,10.486,10.641,1001741,0
2006-05-16,10.561,11.119,10.527,11.093,1180723,0
2006-05-17,11.012,11.012,10.747,10.792,1579146,0
2006-05-18,10.762,11.022,10.727,10.999,568235,0
2006-05-19,11.043,11.043,10.693,10.778,465992,0
2006-05-22,10.787,10.787,10.452,10.491,460809,0
2006-05-23,10.541,11.649,10.532,11.127,2223518,0
2006-05-24,11.132,11.132,10.693,10.867,1808357,0
2006-05-25,10.873,10.937,10.696,10.752,1363491,0
2006-05-26,10.752,11.038,10.752,10.862,748016,0
2006-05-30,10.762,10.787,10.486,10.5,2117688,0
2006-05-31,10.541,10.957,10.541,10.957,491303,0
2006-06-01,10.957,11.158,10.702,10.903,461410,0
2006-06-02,10.851,11.113,10.662,10.768,524988,0
2006-06-05,10.836,10.927,10.621,10.662,918031,0
2006-06-06,10.687,10.737,10.305,10.511,1206034,0
2006-06-07,10.506,10.683,10.361,10.385,814985,0
2006-06-08,10.4,10.471,10.166,10.335,723502,0
2006-06-09,10.291,10.452,10.256,10.34,629625,0
2006-06-12,10.335,10.335,9.93,9.956,668093,0
2006-06-13,9.92,10.114,9.694,9.826,2959180,0
2006-06-14,9.826,9.839,9.4726,9.804,1027652,0
2006-06-15,9.834,10.271,9.804,10.2,1186898,0
2006-06-16,10.234,10.316,10.026,10.14,990182,0
2006-06-19,9.834,10.331,9.834,10.185,2711834,0
2006-06-20,10.251,10.452,9.969,10.356,2039159,0
2006-06-21,10.31,10.417,10.093,10.361,526185,0
2006-06-22,10.431,10.431,10.076,10.335,1236732,0
2006-06-23,10.411,10.417,10.205,10.31,717325,0
2006-06-26,10.385,10.385,9.883,10.089,3349035,0
2006-06-27,10.034,10.162,9.983,10.034,1715675,0
2006-06-28,10.03,10.061,9.849,9.883,687029,0
2006-06-29,9.899,10.156,9.849,9.951,2252418,0
2006-06-30,9.888,10.14,9.839,9.869,3334284,0
2006-07-03,9.839,10.23,9.784,10.176,1491049,0
2006-07-05,10.135,10.181,9.987,10.034,1012303,0
2006-07-06,10.014,10.082,9.94,10.026,595740,0
2006-07-07,10.076,10.171,10.003,10.076,525982,0
2006-07-10,10.071,10.071,9.883,9.951,2231493,0
2006-07-11,9.925,9.946,9.778,9.883,619859,0
2006-07-12,9.844,10.045,9.739,9.974,2058091,0
2006-07-13,9.925,9.983,9.739,9.784,651149,0
2006-07-14,9.748,9.778,9.512,9.578,576808,0
2006-07-17,9.578,9.653,9.409,9.4235,2010062,0
2006-07-18,9.4321,9.4819,9.1758,9.2365,2610987,0
2006-07-19,9.2134,9.534,9.2134,9.409,1670433,0
2006-07-20,9.409,9.504,9.0979,9.1665,2097955,0
2006-07-21,9.1563,9.1665,8.9925,9.0452,1544864,0
2006-07-24,9.1563,9.3188,9.1563,9.222,1128902,0
2006-07-25,9.2451,9.504,9.1665,9.3816,1385015,0
2006-07-26,9.4819,10.102,9.2921,9.724,1767896,0
2006-07-27,9.518,9.778,9.518,9.543,1134484,0
2006-07-28,9.664,9.699,9.538,9.653,905276,0
2006-07-31,9.613,9.653,9.4321,9.4675,863021,0
2006-08-01,9.4675,9.573,9.2812,9.543,1231549,0
2006-08-02,9.534,9.784,9.508,9.559,1613631,0
2006-08-03,9.534,9.699,9.4978,9.688,782897,0
2006-08-04,9.688,9.914,9.674,9.744,815584,0
2006-08-07,9.744,9.759,9.534,9.607,577006,0
2006-08-08,9.634,9.839,9.634,9.674,887934,0
2006-08-09,9.773,9.773,9.3513,9.409,848076,0
2006-08-10,9.4617,9.4617,9.3361,9.4235,385073,0
2006-08-11,9.4819,9.518,9.4025,9.4365,580994,0
2006-08-14,9.487,9.4978,9.3816,9.409,526185,0
2006-08-15,9.4523,9.487,9.4025,9.4776,414165,0
2006-08-16,9.534,9.724,9.4928,9.634,798046,0
2006-08-17,9.624,10.2,9.607,10.162,2559561,0
2006-08-18,10.189,10.189,10.026,10.156,1301508,0
2006-08-21,10.071,10.114,10.009,10.045,461410,0
2006-08-22,10.034,10.034,9.708,9.784,1170159,0
2006-08-23,9.727,9.773,9.518,9.563,1254465,0
2006-08-24,9.688,9.789,9.638,9.784,776120,0
2006-08-25,9.778,9.778,9.647,9.727,528773,0
2006-08-28,9.734,9.809,9.683,9.734,710947,0
2006-08-29,9.734,9.857,9.653,9.826,449052,0
2006-08-30,9.839,10.189,9.839,10.145,671684,0
2006-08-31,10.14,10.28,10.086,10.114,1035822,0
2006-09-01,10.176,10.286,10.114,10.176,374112,0
2006-09-05,10.176,10.2,10.051,10.185,461603,0
2006-09-06,10.061,10.286,10.003,10.286,592952,0
2006-09-07,10.286,10.537,10.109,10.467,704964,0
2006-09-08,10.471,10.657,10.467,10.587,5516351,0
2006-09-11,10.587,10.747,10.582,10.667,890526,0
2006-09-12,10.537,10.817,10.537,10.787,2418846,0
2006-09-13,10.787,10.999,10.778,10.961,985596,0
2006-09-14,10.966,11.027,10.862,11.009,853459,0
2006-09-15,11.038,11.087,10.994,11.038,1689559,0
2006-09-18,11.038,11.059,10.961,11.059,1068911,0
2006-09-19,11.054,11.218,10.918,11.218,1809552,0
2006-09-20,11.212,11.212,10.943,11.083,1722652,0
2006-09-21,11.087,11.087,10.778,10.817,2028200,0
2006-09-22,10.792,10.812,10.636,10.722,759174,0
2006-09-25,10.787,10.787,10.601,10.696,1333195,0
2006-09-26,10.636,10.727,10.587,10.687,1112560,0
2006-09-27,10.667,10.732,10.647,10.662,801432,0
2006-09-28,10.711,10.727,10.537,10.606,1116345,0
2006-09-29,10.627,10.687,10.511,10.516,959886,0
2006-10-02,10.491,10.522,10.361,10.42,858238,0
2006-10-03,10.4,10.476,10.34,10.4,846871,0
2006-10-04,10.335,10.541,10.335,10.537,1390201,0
2006-10-05,10.537,10.611,10.486,10.582,463002,0
2006-10-06,10.582,10.687,10.578,10.652,1035226,0
2006-10-09,10.636,10.696,10.527,10.541,3383913,0
2006-10-10,10.621,10.802,10.601,10.687,4899679,0
2006-10-11,10.587,10.737,10.578,10.662,2177084,0
2006-10-12,10.662,10.787,10.621,10.621,1391396,0
2006-10-13,10.621,11.038,10.621,10.961,1421296,0
2006-10-16,10.948,11.009,10.878,10.888,2388349,0
2006-10-17,10.812,10.933,10.768,10.897,1139865,0
2006-10-18,10.907,11.078,10.907,11.012,1455369,0
2006-10-19,11.043,11.054,10.846,10.851,870992,0
2006-10-20,10.888,10.923,10.611,10.716,2187443,0
2006-10-23,10.716,10.918,10.687,10.836,782897,0
2006-10-24,10.903,11.152,10.836,11.152,4006962,0
2006-10-25,11.027,11.885,10.873,11.536,3340664,0
2006-10-26,10.937,11.536,10.937,11.022,6096747,0
2006-10-27,10.989,11.353,10.948,11.325,2816677,0
2006-10-30,11.252,11.337,11.012,11.163,3189187,0
2006-10-31,11.209,11.209,10.961,11.043,3879202,0
2006-11-01,11.087,11.204,11.027,11.038,4588951,0
2006-11-02,11.038,11.038,10.596,10.823,4109808,0
2006-11-03,10.737,11.033,10.636,10.883,2736348,0
2006-11-06,10.883,10.893,10.716,10.757,1729224,0
2006-11-07,10.696,10.778,10.532,10.641,2343310,0
2006-11-08,10.621,10.752,10.621,10.652,3382122,0
2006-11-09,10.662,10.836,10.587,10.657,2883639,0
2006-11-10,10.989,11.073,10.376,10.937,3820208,0
2006-11-13,10.867,11.199,10.851,11.158,2636693,0
2006-11-14,11.212,11.237,10.862,11.027,2257000,0
2006-11-15,11.059,11.263,10.989,11.233,8325849,0
2006-11-16,11.263,11.263,10.999,11.078,2167317,0
2006-11-17,11.038,11.119,10.856,10.957,1559016,0
2006-11-20,10.961,10.994,10.873,10.953,4905657,0
2006-11-21,10.933,11.199,10.933,11.195,4035064,0
2006-11-22,11.237,11.353,11.209,11.325,2452135,0
2006-11-24,11.305,11.401,11.285,11.379,839301,0
2006-11-27,11.373,11.43,11.237,11.373,2262393,0
2006-11-28,11.358,11.396,11.252,11.29,2598427,0
2006-11-29,11.305,11.363,11.242,11.325,7257538,0
2006-11-30,11.325,11.464,11.285,11.358,2502960,0
2006-12-01,11.39,11.53,11.204,11.401,4531951,0
2006-12-04,11.401,11.51,11.379,11.495,2116293,0
2006-12-05,11.483,11.67,11.384,11.619,2206975,0
2006-12-06,11.619,11.876,11.596,11.876,2407485,0
2006-12-07,11.876,12.011,11.769,11.821,11885160,0
2006-12-08,11.835,12.196,11.835,12.043,1707102,0
2006-12-11,12.043,12.086,11.927,11.97,2465285,0
2006-12-12,11.697,11.965,11.697,11.84,3857874,0
2006-12-13,11.84,11.946,11.835,11.885,3008212,0
2006-12-14,11.876,12.056,11.775,11.845,2648855,0
2006-12-15,11.927,12.006,11.802,11.845,5440213,0
2006-12-18,11.821,11.932,11.707,11.759,3782141,0
2006-12-19,11.74,11.865,11.686,11.802,2701471,0
2006-12-20,11.791,11.855,11.702,11.759,3173241,0
2006-12-21,11.749,11.791,11.686,11.74,6450523,0
2006-12-22,11.759,11.769,11.702,11.759,1944687,0
2006-12-26,11.78,11.965,11.74,11.96,1057148,0
2006-12-27,12.07,12.222,11.916,12.001,1270615,0
2006-12-28,12.027,12.051,11.911,11.997,1542276,0
2006-12-29,12.006,12.107,11.927,11.981,1771480,0
2007-01-03,12.056,12.095,11.686,11.885,3778944,0
2007-01-04,11.911,11.997,11.86,11.896,3053057,0
2007-01-05,11.876,11.927,11.769,11.827,4167806,0
2007-01-08,11.827,11.85,11.775,11.827,2522689,0
2007-01-09,11.806,11.81,11.659,11.802,7194954,0
2007-01-10,11.775,11.835,11.629,11.791,2820853,0
2007-01-11,11.84,11.941,11.729,11.775,2706259,0
2007-01-12,11.797,11.951,11.775,11.906,2551388,0
2007-01-16,11.906,11.951,11.821,11.906,4132330,0
2007-01-17,11.906,11.941,11.821,11.845,3643216,0
2007-01-18,11.876,11.986,11.85,11.936,4762355,0
2007-01-19,11.941,11.975,11.881,11.956,1910601,0
2007-01-22,11.981,11.986,11.791,11.922,2243654,0
2007-01-23,11.881,11.951,11.802,11.86,1522941,0
2007-01-24,11.902,11.956,11.835,11.89,2417054,0
2007-01-25,11.965,12.037,11.726,11.821,2555577,0
2007-01-26,11.84,11.855,11.749,11.78,3651990,0
2007-01-29,11.84,12.022,11.754,11.775,5330988,0
2007-01-30,11.84,11.975,11.775,11.87,1546065,0
2007-01-31,11.84,11.911,11.754,11.911,1574160,0
2007-02-01,11.922,12.032,11.876,11.986,2106726,0
2007-02-02,11.986,12.237,11.865,12.132,1726635,0
2007-02-05,12.075,12.167,11.85,12.127,3049268,0
2007-02-06,12.066,12.473,12.011,12.317,4481124,0
2007-02-07,12.379,12.467,12.206,12.467,2748311,0
2007-02-08,12.467,12.529,12.253,12.277,2150573,0
2007-02-09,12.282,12.392,12.095,12.181,2160538,0
2007-02-12,12.227,12.306,12.162,12.277,2349027,0
2007-02-13,12.342,12.483,12.302,12.483,2087460,0
2007-02-14,12.513,12.602,12.458,12.602,1736679,0
2007-02-15,12.645,12.718,12.292,12.392,3796689,0
2007-02-16,12.392,12.392,12.091,12.237,2582686,0
2007-02-20,12.201,12.206,12.107,12.175,1999297,0
2007-02-21,12.167,12.298,12.075,12.102,2469270,0
2007-02-22,12.248,13.15,12.175,12.563,5862752,0
2007-02-23,12.684,12.684,12.191,12.268,2289693,0
2007-02-26,12.292,12.422,12.191,12.392,3961064,0
2007-02-27,12.253,12.342,11.941,12.172,4110210,0
2007-02-28,12.158,12.268,11.89,12.047,3376340,0
2007-03-01,12.001,12.253,11.855,12.181,4628329,0
2007-03-02,12.167,12.342,12.022,12.122,1795198,0
2007-03-05,12.016,12.081,11.72,11.775,2368418,0
2007-03-06,11.821,12.056,11.71,11.84,2297067,0
2007-03-07,11.855,12.191,11.791,12.075,3739638,0
2007-03-08,12.144,12.346,12.113,12.153,2784785,0
2007-03-09,12.191,12.237,11.992,12.066,2386161,0
2007-03-12,11.965,12.175,11.89,11.916,1226561,0
2007-03-13,11.86,11.927,11.707,11.759,1784039,0
2007-03-14,11.769,11.902,11.5,11.749,1350735,0
2007-03-15,11.726,12.006,11.6,11.81,1829283,0
2007-03-16,11.791,11.941,11.64,11.659,2714020,0
2007-03-19,11.754,11.881,11.665,11.72,1510384,0
2007-03-20,11.691,11.89,11.581,11.74,2700671,0
2007-03-21,11.726,12.158,11.697,12.127,2596874,0
2007-03-22,12.158,12.216,11.902,11.992,2103145,0
2007-03-23,11.992,11.997,11.911,11.911,1856788,0
2007-03-26,11.936,12.116,11.81,12.113,2562554,0
2007-03-27,12.066,12.091,11.941,11.946,1592900,0
2007-03-28,11.922,11.997,11.797,11.97,1548055,0
2007-03-29,12.047,12.091,11.97,12.086,1977970,0
2007-03-30,12.086,12.116,11.951,12.047,1526729,0
2007-04-02,12.056,12.137,11.965,12.107,1717470,0
2007-04-03,12.167,12.306,12.144,12.302,1508589,0
2007-04-04,12.338,12.589,12.298,12.589,2908556,0
2007-04-05,12.589,12.784,12.533,12.713,2934263,0
2007-04-09,12.709,12.738,12.569,12.592,2378182,0
2007-04-10,12.569,12.573,12.387,12.392,2074434,0
2007-04-11,12.408,12.413,12.116,12.253,3591001,0
2007-04-12,12.253,12.492,12.222,12.467,2298656,0
2007-04-13,12.497,12.597,12.467,12.559,3175233,0
2007-04-16,12.645,12.803,12.628,12.76,3172845,0
2007-04-17,12.769,12.974,12.754,12.851,4994156,0
2007-04-18,12.794,13.126,12.749,13.076,2458599,0
2007-04-19,12.986,13.169,12.895,12.991,2878660,0
2007-04-20,13.076,13.205,13.048,13.205,2484018,0
2007-04-23,13.16,13.295,13.1,13.259,2029592,0
2007-04-24,13.259,13.335,13.126,13.169,5519143,0
2007-04-25,13.226,13.251,12.995,13.039,5863345,0
2007-04-26,12.995,12.995,12.673,12.769,4459603,0
2007-04-27,12.749,12.814,12.619,12.709,4416743,0
2007-04-30,12.743,13,12.709,12.788,4504342,0
2007-05-01,12.794,12.995,12.695,12.979,3113646,0
2007-05-02,13.039,13.054,12.839,12.884,2311200,0
2007-05-03,12.884,12.919,12.684,12.723,3846316,0
2007-05-04,12.743,12.829,12.659,12.684,2320826,0
2007-05-07,12.709,12.794,12.563,12.579,2788246,0
2007-05-08,12.559,12.779,12.508,12.668,3905513,0
2007-05-09,12.651,12.794,12.628,12.775,2086194,0
2007-05-10,12.743,12.788,12.553,12.559,2121676,0
2007-05-11,12.573,12.723,12.478,12.573,5815036,0
2007-05-14,12.608,12.743,12.533,12.608,1653092,0
2007-05-15,12.633,12.718,12.589,12.639,1430463,0
2007-05-16,12.654,12.695,12.602,12.695,1316653,0
2007-05-17,12.678,12.895,12.651,12.845,2137821,0
2007-05-18,12.9,12.954,12.779,12.794,3094912,0
2007-05-21,12.779,12.974,12.729,12.939,1883895,0
2007-05-22,12.945,13.039,12.884,13,2144994,0
2007-05-23,13.006,13.169,13.006,13.1,1205038,0
2007-05-24,13.116,13.2,13.065,13.144,2895000,0
2007-05-25,13.144,13.571,13.095,13.552,4376087,0
2007-05-29,13.552,13.618,13.527,13.545,3641029,0
2007-05-30,13.545,13.842,13.497,13.833,3127873,0
2007-05-31,13.823,14.229,13.747,14.068,5159388,0
2007-06-01,14.128,14.263,14.048,14.263,4461191,0
2007-06-04,14.279,14.359,14.098,14.115,3983863,0
2007-06-05,14.115,14.115,13.962,14.045,4125354,0
2007-06-06,14.019,14.019,13.676,13.702,3308774,0
2007-06-07,13.641,13.767,13.417,13.455,2627926,0
2007-06-08,13.431,13.431,13.191,13.376,3462442,0
2007-06-11,13.352,13.411,13.116,13.321,3541372,0
2007-06-12,13.185,13.185,12.709,12.723,5198599,0
2007-06-13,12.845,12.845,12.569,12.608,2805511,0
2007-06-14,12.608,12.673,12.508,12.619,3114049,0
2007-06-15,12.608,12.718,12.597,12.602,2698878,0
2007-06-18,12.668,12.76,12.483,12.529,1629178,0
2007-06-19,12.433,12.508,12.277,12.287,3293878,0
2007-06-20,12.292,12.492,12.263,12.268,3531806,0
2007-06-21,12.222,12.379,12.102,12.258,2115891,0
2007-06-22,11.946,12.167,11.831,12.006,4069150,0
2007-06-25,12.011,12.011,11.596,11.726,3244592,0
2007-06-26,11.797,11.84,11.605,11.665,2068595,0
2007-06-27,11.659,11.902,11.5,11.896,2466287,0
2007-06-28,11.936,12.091,11.817,11.922,3177653,0
2007-06-29,12.006,12.062,11.81,11.89,2320590,0
2007-07-02,11.902,12.153,11.89,12.043,2903777,0
2007-07-03,12.047,12.091,11.855,11.881,1173547,0
2007-07-05,11.881,11.916,11.797,11.84,1711090,0
2007-07-06,11.831,11.986,11.769,11.986,1305097,0
2007-07-09,12.001,12.127,11.84,11.87,1271809,0
2007-07-10,11.769,11.835,11.495,11.505,1461498,0
2007-07-11,11.495,11.544,11.379,11.483,1665251,0
2007-07-12,11.549,11.729,11.549,11.729,1690713,0
2007-07-13,11.749,11.791,11.659,11.72,1223969,0
2007-07-16,11.67,11.745,11.629,11.68,1597081,0
2007-07-17,11.67,11.749,11.635,11.68,2505546,0
2007-07-18,11.665,11.786,11.649,11.749,2295872,0
2007-07-19,11.791,11.835,11.61,11.74,2012247,0
2007-07-20,11.72,11.74,11.39,11.56,2521494,0
2007-07-23,11.586,11.726,11.539,11.635,2703268,0
2007-07-24,11.64,11.64,10.966,11.038,4297963,0
2007-07-25,11.009,11.3,10.687,11.119,5060684,0
2007-07-26,10.833,11.017,10.737,10.933,4232146,0
2007-07-27,10.878,11.069,10.807,10.807,3930624,0
2007-07-30,10.792,10.856,10.636,10.711,4536099,0
2007-07-31,10.757,10.841,10.481,10.481,2818866,0
2007-08-01,10.537,10.537,10.076,10.224,6126884,0
2007-08-02,10.093,10.379,10.093,10.224,3922266,0
2007-08-03,10.234,10.28,9.809,9.826,4981992,0
2007-08-06,9.829,10.276,9.487,10.224,5978222,0
2007-08-07,10.2,10.662,10.171,10.452,4544920,0
2007-08-08,10.621,11.222,10.446,11.083,5197898,0
2007-08-09,10.652,11.119,10.578,10.867,6898104,0
2007-08-10,9.974,10.537,9.529,10.335,6237924,0
2007-08-13,10.411,10.537,10.086,10.093,4123757,0
2007-08-14,10.086,10.28,9.873,9.909,3106930,0
2007-08-15,9.734,9.844,9.1867,9.2177,5304303,0
2007-08-16,9.1614,9.634,9.0719,9.538,5638737,0
2007-08-17,9.878,10.757,9.744,9.869,5218743,0
2007-08-20,9.873,9.909,9.607,9.674,3052710,0
2007-08-21,9.815,9.998,9.647,9.784,4608899,0
2007-08-22,9.914,9.94,9.512,9.598,3229847,0
2007-08-23,9.593,9.683,9.3816,9.504,4025703,0
2007-08-24,9.4726,9.4928,9.3022,9.4025,3648401,0
2007-08-27,9.4025,9.4523,9.3238,9.4184,2507938,0
2007-08-28,9.3361,9.3874,8.9455,8.9665,3783336,0
2007-08-29,8.9867,9.1029,8.9347,8.9968,6310409,0
2007-08-30,8.9347,8.9564,8.8105,8.8409,5007911,0
2007-08-31,9.0062,9.1614,8.8553,9.1253,3835955,0
2007-09-04,9.1405,9.2668,9.0827,9.1975,3406238,0
2007-09-05,9.1166,9.1563,8.8806,8.9867,8432678,0
2007-09-06,9.0199,9.0307,8.5088,8.6199,7665729,0
2007-09-07,8.4784,8.6654,8.4286,8.5499,4909645,0
2007-09-10,8.5694,8.6394,8.2886,8.3882,4336027,0
2007-09-11,8.3391,8.6293,8.259,8.5759,5737586,0
2007-09-12,8.5694,8.6698,8.5145,8.6351,5323018,0
2007-09-13,8.7051,8.8257,8.6091,8.729,5715465,0
2007-09-14,8.6539,8.8257,8.5557,8.729,3895947,0
2007-09-17,8.6799,8.8004,8.6654,8.7196,4101431,0
2007-09-18,8.7846,9.2083,8.7802,8.9044,7785113,0
2007-09-19,8.9824,9.2921,8.9253,8.9925,5755124,0
2007-09-20,8.9715,9.1405,8.8308,8.8611,1527526,0
2007-09-21,8.8308,8.9824,8.8308,8.8452,3902126,0
2007-09-24,8.8409,8.9044,8.7246,8.76,2882444,0
2007-09-25,8.6856,8.6856,8.4683,8.5232,5535882,0
2007-09-26,8.5145,8.5499,8.3391,8.3781,3122819,0
2007-09-27,8.3745,8.7499,8.3745,8.7499,4081302,0
2007-09-28,8.7246,8.8452,8.586,8.7701,3152519,0
2007-10-01,8.76,8.8055,8.5557,8.6495,4033274,0
2007-10-02,8.6351,8.7456,8.6091,8.729,3082361,0
2007-10-03,8.6856,8.9253,8.6856,8.8105,2457714,0
2007-10-04,8.8351,8.8553,8.6091,8.6351,3314756,0
2007-10-05,8.6799,8.8654,8.5694,8.8409,2134628,0
2007-10-08,8.8199,8.8856,8.6856,8.7051,1388802,0
2007-10-09,8.7196,8.9311,8.6654,8.8004,3712322,0
2007-10-10,8.8004,8.8748,8.7102,8.8004,3246987,0
2007-10-11,8.8351,8.8806,8.0922,8.5694,3946175,0
2007-10-12,8.594,8.7456,8.5759,8.6907,4319481,0
2007-10-15,8.6748,8.7196,8.586,8.6351,3585416,0
2007-10-16,8.6394,8.6495,8.3391,8.4553,3789909,0
2007-10-17,8.4734,8.4994,8.1182,8.2337,5897830,0
2007-10-18,8.2019,8.2886,8.1485,8.2489,3423581,0
2007-10-19,8.2489,8.4633,8.1976,8.2438,5861752,0
2007-10-22,8.1644,8.4734,8.0922,8.3593,2958006,0
2007-10-23,8.4091,8.5232,8.2128,8.3037,2596409,0
2007-10-24,8.2019,8.259,7.9168,7.9919,8418731,0
2007-10-25,7.8424,7.9565,7.441,7.6258,6418036,0
2007-10-26,8.0381,8.0381,7.6258,7.8778,4530153,0
2007-10-29,7.9276,8.0222,7.7312,7.9067,3972482,0
2007-10-30,7.8561,7.9276,7.6006,7.8424,2840537,0
2007-10-31,7.8561,7.8836,7.6367,7.7204,5482466,0
2007-11-01,7.5717,7.7572,7.2793,7.436,5300296,0
2007-11-02,7.5009,7.5767,6.958,7.0194,7465621,0
2007-11-05,6.8996,7.2403,6.7782,7.0894,7294912,0
2007-11-06,7.1349,7.2244,6.9133,6.9472,5068297,0
2007-11-07,6.7984,6.909,6.7683,6.7683,4762894,0
2007-11-08,6.7984,6.8844,6.5725,6.8426,5903737,0
2007-11-09,6.7782,7.3356,6.6987,7.1797,5312657,0
2007-11-12,7.1898,7.2641,6.8477,6.8801,4709244,0
2007-11-13,6.9386,7.3067,6.8996,7.2295,5235200,0
2007-11-14,7.2793,7.5854,7.2403,7.5717,5825488,0
2007-11-15,7.5464,7.6468,7.3551,7.4158,4917758,0
2007-11-16,7.4605,7.5053,7.3501,7.436,3932620,0
2007-11-19,7.3963,7.5212,7.2057,7.4555,5195974,0
2007-11-20,7.441,7.5009,7.2641,7.4468,5892850,0
2007-11-21,7.3797,7.4555,7.2151,7.2244,3877811,0
2007-11-23,7.254,7.4309,7.2403,7.3298,1384041,0
2007-11-26,7.3161,7.3594,7.1248,7.1956,4169992,0
2007-11-27,7.2447,7.4894,7.1537,7.4013,5336472,0
2007-11-28,7.441,7.9377,7.4064,7.7255,8898554,0
2007-11-29,7.6865,7.7255,7.4663,7.6713,7935300,0
2007-11-30,7.7666,8.0272,7.7421,7.8366,7845482,0
2007-12-03,7.8778,8.1695,7.7204,8.0973,5787175,0
2007-12-04,8.0128,8.0778,7.8316,7.8619,4307048,0
2007-12-05,7.9774,8.4142,7.9774,8.2785,6385582,0
2007-12-06,8.2489,8.5694,8.1781,8.5283,5263937,0
2007-12-07,8.5651,8.6698,8.459,8.5882,5362898,0
2007-12-10,8.594,8.9347,8.5283,8.9311,4297155,0
2007-12-11,8.9347,8.9347,8.3745,8.3745,4426785,0
2007-12-12,8.586,8.729,7.7767,7.9565,5669170,0
2007-12-13,7.8164,7.9276,7.6865,7.9016,7494322,0
2007-12-14,7.7818,7.9168,7.6518,7.6518,2620210,0
2007-12-17,7.5262,7.6006,7.275,7.3067,5379822,0
2007-12-18,7.3594,7.6518,7.3248,7.6157,4440526,0
2007-12-19,7.6157,7.6562,7.3464,7.4793,2939717,0
2007-12-20,7.5262,7.5854,7.1855,7.3638,3852302,0
2007-12-21,7.3501,7.4757,7.254,7.4468,4202689,0
2007-12-24,7.3854,7.6367,7.3854,7.5811,1558250,0
2007-12-26,7.5009,7.5912,7.4757,7.5515,2589805,0
2007-12-27,7.4266,7.6367,7.4266,7.4851,3171381,0
2007-12-28,7.436,7.5565,7.3854,7.41,1734295,0
2007-12-31,7.3854,7.4757,7.2447,7.3298,2343394,0
2008-01-02,7.2901,7.4663,7.1486,7.1855,2454723,0
2008-01-03,7.1855,7.2057,7.0245,7.0743,2608471,0
2008-01-04,7.0584,7.1003,6.7935,6.8186,5523977,0
2008-01-07,6.8996,7.01,6.7626,6.8186,3969513,0
2008-01-08,6.8477,6.9248,6.6186,6.6471,4578771,0
2008-01-09,6.6331,6.694,6.3972,6.562,4991134,0
2008-01-10,6.5463,6.8895,6.4266,6.7725,5979110,0
2008-01-11,6.653,6.9248,6.599,6.7577,4016328,0
2008-01-14,6.8186,6.958,6.7283,6.9248,2617862,0
2008-01-15,6.8743,7.049,6.667,6.8239,4832001,0
2008-01-16,6.7683,7.0692,6.7683,6.8996,6958612,0
2008-01-17,6.8584,6.9039,6.5319,6.594,4253710,0
2008-01-18,6.6079,6.7234,6.3926,6.5226,7219158,0
2008-01-22,6.3715,7.1486,6.3214,7.1248,8522505,0
2008-01-23,6.958,8.6907,6.958,8.6907,15914018,0
2008-01-24,8.729,8.8806,8.3781,8.8257,17057754,0
2008-01-25,8.9044,9.0343,8.3182,8.4236,9996706,0
2008-01-28,8.3781,9.3022,8.2785,9.2921,15729434,0
2008-01-29,9.3614,9.523,9.1354,9.3361,15837505,0
2008-01-30,9.1975,9.4134,8.9311,8.9614,13899228,0
2008-01-31,8.9564,10.145,8.4553,9.744,26952062,0
2008-02-01,9.909,10.089,9.3874,9.799,11554739,0
2008-02-04,9.759,9.909,9.523,9.809,6510768,0
2008-02-05,9.653,10.452,9.653,10.135,13159989,0
2008-02-06,10.171,10.516,10.145,10.224,11167167,0
2008-02-07,10.21,10.457,9.951,10.04,13144628,0
2008-02-08,10.034,10.082,9.642,9.768,6729669,0
2008-02-11,9.543,9.809,9.1563,9.773,6049525,0
2008-02-12,9.679,9.739,9.2812,9.4321,11021827,0
2008-02-13,9.4928,9.573,9.2719,9.4617,5588479,0
2008-02-14,9.4574,9.658,9.0011,9.0343,8131659,0
2008-02-15,9.0011,9.1354,8.9311,9.0611,5804379,0
2008-02-19,9.1354,9.222,8.8748,8.9152,4940884,0
2008-02-20,8.8553,8.8806,8.4835,8.8199,7572252,0
2008-02-21,8.7802,8.9102,8.5557,8.6041,4978293,0
2008-02-22,8.6293,8.7102,8.3088,8.6445,5247158,0
2008-02-25,8.6539,8.8308,8.5557,8.7246,5390375,0
2008-02-26,8.6698,8.9614,8.5651,8.9311,7847291,0
2008-02-27,8.8409,9.0257,8.4784,8.8257,11240763,0
2008-02-28,8.7954,8.8004,8.4633,8.6495,3937790,0
2008-02-29,8.5283,9.0011,8.5088,8.8351,7208048,0
2008-03-03,8.8199,8.9152,8.3283,8.4633,5836940,0
2008-03-04,8.3644,8.594,8.1875,8.5651,4388635,0
2008-03-05,8.5499,8.6907,8.2287,8.3088,6269152,0
2008-03-06,8.2539,8.2539,7.9673,8.0171,4530848,0
2008-03-07,7.9615,8.2019,7.7969,7.9226,6540888,0
2008-03-10,7.9168,8.0381,7.7861,7.8973,4263562,0
2008-03-11,8.0669,8.1695,7.6915,8.0272,4880185,0
2008-03-12,8.1023,8.4452,7.9673,8.1233,6710904,0
2008-03-13,8.0085,8.5283,7.8561,8.4344,5588989,0
2008-03-14,8.5182,8.5182,8.1233,8.2128,4006762,0
2008-03-17,8.0272,8.3391,7.8316,8.0778,5413325,0
2008-03-18,8.2287,8.7196,8.1023,8.6394,11543081,0
2008-03-19,8.6654,9.2033,8.6654,8.9513,8858355,0
2008-03-20,8.9311,9.4819,8.8308,9.4574,8947955,0
2008-03-24,9.4523,9.983,9.4235,9.4928,8527467,0
2008-03-25,9.4776,9.768,9.3765,9.699,4698565,0
2008-03-26,9.638,9.718,9.2762,9.4025,6197895,0
2008-03-27,9.4978,9.538,9.1448,9.1563,4490136,0
2008-03-28,9.261,9.261,8.9044,8.9311,3808445,0
2008-03-31,8.9311,9.2451,8.8308,9.1975,6879493,0
2008-04-01,9.3318,9.559,9.2502,9.559,6725965,0
2008-04-02,9.4928,9.618,9.3022,9.308,4806536,0
2008-04-03,9.261,9.534,9.0553,9.4184,2759291,0
2008-04-04,9.4025,9.4365,9.1563,9.1917,2398122,0
2008-04-07,9.2314,9.3469,9.113,9.1563,2285113,0
2008-04-08,9.0719,9.1354,8.9015,8.9347,2639143,0
2008-04-09,9.0156,9.0307,8.7846,8.8351,2231095,0
2008-04-10,8.8553,9.1809,8.729,9.1563,3751918,0
2008-04-11,9.0257,9.2033,8.9152,8.9455,3079732,0
2008-04-14,8.9253,8.9614,8.6394,8.8257,4381876,0
2008-04-15,8.8697,8.9347,8.6394,8.7456,2502725,0
2008-04-16,8.8409,8.9203,8.6539,8.7701,2448439,0
2008-04-17,8.7542,9.1614,8.7196,9.0769,2247149,0
2008-04-18,9.2257,9.3722,9.0062,9.2921,3361998,0
2008-04-21,9.2177,9.2177,8.9513,8.9766,1858055,0
2008-04-22,8.9044,9.0502,8.7152,8.89,1700349,0
2008-04-23,8.8856,8.9203,8.5283,8.8351,3884569,0
2008-04-24,8.5694,8.5694,7.9724,8.3232,10441825,0
2008-04-25,8.3283,8.56,8.2128,8.5088,2901668,0
2008-04-28,8.5759,8.6149,8.4041,8.5232,2063391,0
2008-04-29,8.4943,8.5694,8.1124,8.1276,4103511,0
2008-04-30,8.1427,8.1926,7.8836,8.0222,5983084,0
2008-05-01,7.9919,8.4041,7.9478,8.3182,3259664,0
2008-05-02,8.3983,8.4344,8.2178,8.259,3187515,0
2008-05-05,8.2987,8.2987,7.9868,8.1781,2709196,0
2008-05-06,8.1485,8.3687,8.0171,8.2489,2436280,0
2008-05-07,8.3232,8.4503,8.0669,8.0814,2638070,0
2008-05-08,8.1695,8.5391,8.059,8.4503,4343177,0
2008-05-09,8.3983,8.599,8.3391,8.4503,4711589,0
2008-05-12,8.4503,8.6351,8.4185,8.6149,2073882,0
2008-05-13,8.6597,8.7802,8.4734,8.5882,4679825,0
2008-05-14,8.625,8.8748,8.4091,8.7102,4048993,0
2008-05-15,8.7542,8.8257,8.5882,8.8055,2023354,0
2008-05-16,8.8748,8.8748,8.56,8.729,1901217,0
2008-05-19,8.7456,8.9015,8.6907,8.7542,2003897,0
2008-05-20,8.7051,8.7954,8.5882,8.6293,2523337,0
2008-05-21,8.6293,8.6351,8.2077,8.3492,3256154,0
2008-05-22,8.3492,8.4994,8.2835,8.4734,3373380,0
2008-05-23,8.3745,8.4886,8.2337,8.3745,2538538,0
2008-05-27,8.4395,8.6495,8.3232,8.6495,2613130,0
2008-05-28,8.6907,8.6907,8.4142,8.581,4741164,0
2008-05-29,8.5449,8.7802,8.5283,8.594,3482811,0
2008-05-30,8.586,8.6351,8.5044,8.581,4482308,0
2008-06-02,8.5232,8.6293,8.3644,8.4553,4660031,0
2008-06-03,8.3492,8.4286,8.0272,8.1427,7045031,0
2008-06-04,8.1485,8.2128,7.9724,8.0222,8164012,0
2008-06-05,8.033,8.6293,7.9327,8.2337,6036080,0
2008-06-06,8.1485,8.2128,7.8727,7.8727,5116417,0
2008-06-09,7.8424,7.9565,7.4158,7.4851,6229246,0
2008-06-10,7.4208,7.711,7.3688,7.6006,5631164,0
2008-06-11,7.4851,7.6316,7.2353,7.3638,5359648,0
2008-06-12,7.4663,7.4757,7.049,7.1003,5674816,0
2008-06-13,7.1349,7.1898,6.7984,7.0353,7283415,0
2008-06-16,6.979,7.0692,6.9248,7.01,5378387,0
2008-06-17,7.044,7.1003,6.9429,7.0144,5928427,0
2008-06-18,6.9631,7.1299,6.8945,7.0389,5834117,0
2008-06-19,7.0295,7.1956,6.979,7.1689,6331512,0
2008-06-20,7.1299,7.2447,7.0144,7.1053,4722531,0
2008-06-23,7.1248,7.1248,6.8334,6.8477,4338096,0
2008-06-24,6.8034,6.9515,6.7031,6.8085,5250570,0
2008-06-25,6.8383,6.9898,6.7984,6.8527,5059784,0
2008-06-26,6.7935,6.8692,6.7031,6.7234,5092641,0
2008-06-27,6.6471,6.6831,6.3926,6.4266,7201997,0
2008-06-30,6.3671,6.4572,6.3013,6.3214,5322662,0
2008-07-01,6.2717,6.6373,6.1866,6.5278,7940008,0
2008-07-02,6.5415,6.9898,6.5076,6.8239,7029442,0
2008-07-03,6.8426,6.8692,6.5836,6.6138,2500640,0
2008-07-07,6.6571,6.7725,6.4974,6.6186,5415523,0
2008-07-08,6.6331,7.2244,6.5319,7.2187,6305655,0
2008-07-09,7.1956,7.2844,6.8945,6.9248,4053381,0
2008-07-10,6.9515,7.0389,6.5774,6.6571,6380734,0
2008-07-11,6.3972,7.0064,6.3214,6.6138,5717402,0
2008-07-14,6.6138,6.8186,6.3266,6.3367,4460410,0
2008-07-15,6.2866,6.3972,6.0709,6.1312,5339958,0
2008-07-16,6.1462,6.5076,5.9857,6.4728,8224920,0
2008-07-17,6.5172,6.8945,6.4878,6.8085,8153139,0
2008-07-18,6.8186,7.0945,6.6987,7.049,4327102,0
2008-07-21,7.0245,7.0584,6.7184,6.7577,4045761,0
2008-07-22,6.6774,7.1147,6.4361,7.0894,7650344,0
2008-07-23,7.0743,7.4605,6.979,7.2403,6476553,0
2008-07-24,6.9898,7.1443,6.0355,6.3926,11750538,0
2008-07-25,6.4173,6.6331,6.1715,6.2362,5926753,0
2008-07-28,6.206,6.3972,6.1411,6.2717,5816107,0
2008-07-29,6.2866,6.4572,6.1715,6.4415,4985047,0
2008-07-30,6.4878,6.5517,6.206,6.4225,5935635,0
2008-07-31,6.536,6.8584,6.4673,6.7031,4914457,0
2008-08-01,6.7935,6.8692,6.4927,6.7825,3326214,0
2008-08-04,6.7984,6.8743,6.594,6.694,3748278,0
2008-08-05,6.752,7.0634,6.6422,7.0389,3561078,0
2008-08-06,7.0144,7.0786,6.8743,7.01,3265691,0
2008-08-07,6.9133,6.9739,6.4462,6.5029,5249639,0
2008-08-08,6.3972,6.694,6.357,6.6831,4403923,0
2008-08-11,6.6881,6.8895,6.6283,6.7782,4451039,0
2008-08-12,6.7577,6.8277,6.5671,6.6079,4030980,0
2008-08-13,6.5774,6.6331,6.3617,6.5172,3193330,0
2008-08-14,6.4673,6.752,6.4673,6.6774,2944385,0
2008-08-15,6.7079,6.8692,6.6621,6.7683,2854113,0
2008-08-18,6.7577,6.8277,6.6186,6.7825,3845211,0
2008-08-19,6.7234,6.7577,6.4361,6.4523,4027333,0
2008-08-20,6.4673,6.6138,6.2568,6.5885,4615610,0
2008-08-21,6.5278,6.653,6.4728,6.5836,2087994,0
2008-08-22,6.6331,6.7184,6.4173,6.6571,2502112,0
2008-08-25,6.5566,6.6831,6.5278,6.5836,1707717,0
2008-08-26,6.594,6.694,6.5132,6.6881,2097972,0
2008-08-27,6.6331,7.0064,6.6186,6.9956,2993351,0
2008-08-28,7.0194,7.1797,6.8996,7.1797,3945799,0
2008-08-29,7.1638,7.2295,7.0389,7.0389,3546653,0
2008-09-02,7.1147,7.5212,7.0945,7.5103,4584911,0
2008-09-03,7.5103,7.711,7.41,7.61,5386860,0
2008-09-04,7.5414,7.6157,7.3854,7.3963,4572469,0
2008-09-05,7.3464,7.6417,7.2244,7.6417,4722267,0
2008-09-08,7.8475,8.259,7.8265,8.1124,10669730,0
2008-09-09,8.1536,8.2388,7.4952,7.5262,9617501,0
2008-09-10,7.5767,7.9377,7.3248,7.8316,7924292,0
2008-09-11,7.1898,7.9168,6.8895,7.763,9786612,0
2008-09-12,7.3746,7.8063,7.3746,7.5811,9008642,0
2008-09-15,7.3248,7.867,6.8334,7.436,6862701,0
2008-09-16,7.3248,7.9016,7.1349,7.8879,8529359,0
2008-09-17,7.7767,7.8518,6.7782,7.5313,8221240,0
2008-09-18,7.61,8.0128,7.5009,7.9168,11129192,0
2008-09-19,8.0669,9.1253,7.9226,8.3391,7853148,0
2008-09-22,8.1326,8.7542,7.6518,7.6959,3137873,0
2008-09-23,7.7969,8.0085,7.61,7.6915,2082488,0
2008-09-24,7.711,7.9529,7.2959,7.4208,1997074,0
2008-09-25,7.4266,8.0027,7.2057,7.4757,2542372,0
2008-09-26,7.3746,7.5313,7.275,7.5262,1584889,0
2008-09-29,7.4266,7.5212,6.0108,6.4173,3390947,0
2008-09-30,6.9292,7.5262,6.7577,7.3746,2555790,0
2008-10-01,7.2151,7.8518,6.9898,7.5161,1842677,0
2008-10-02,7.5212,7.5262,6.7825,6.7984,1789419,0
2008-10-03,6.8692,7.3161,6.3013,6.6471,2777875,0
2008-10-06,6.5278,6.7782,5.7197,6.1462,2772804,0
2008-10-07,6.156,7.5009,6.051,6.051,1898093,0
2008-10-08,5.6799,6.8277,5.5693,6.3822,4141969,0
2008-10-09,6.3822,6.4829,5.3535,5.4485,4988473,0
2008-10-10,5.3635,5.5189,4.2095,5.2931,5332614,0
2008-10-13,5.4586,5.9758,5.4586,5.9302,2986547,0
2008-10-14,6.081,6.2866,5.3486,5.4691,3574591,0
2008-10-15,5.4133,5.4891,4.7364,4.7766,3283051,0
2008-10-16,4.8114,4.8919,4.0488,4.6211,9240590,0
2008-10-17,4.5658,4.922,4.4955,4.6107,5467727,0
2008-10-20,4.636,4.897,4.6107,4.8818,3459414,0
2008-10-21,4.8417,5.0323,4.8265,4.8768,2464410,0
2008-10-22,4.7663,4.8867,4.3901,4.5257,4531767,0
2008-10-23,4.4151,4.4503,3.7731,4.2348,6445499,0
2008-10-24,3.8533,4.0991,3.8533,3.9586,4117470,0
2008-10-27,3.9032,3.9436,3.5471,3.5571,2958747,0
2008-10-28,3.6626,3.9586,3.6024,3.9337,14622402,0
2008-10-29,3.9185,4.5406,3.8183,4.4452,10824853,0
2008-10-30,4.4804,4.591,4.3148,4.5157,6484580,0
2008-10-31,4.2647,4.5506,4.2496,4.5204,5155714,0
2008-11-03,4.4702,4.4702,4.1543,4.1895,3386509,0
2008-11-04,4.2294,4.2695,4.1192,4.1995,4437761,0
2008-11-05,4.1692,4.6411,4.1594,4.2647,6860928,0
2008-11-06,4.2545,4.3649,4.059,4.1895,4405861,0
2008-11-07,4.7564,5.7147,4.6559,5.6343,18043271,0
2008-11-10,5.6848,5.865,4.9821,5.0674,5929673,0
2008-11-11,5.0323,5.1476,4.7211,4.902,4538239,0
2008-11-12,4.8518,4.8716,4.4955,4.5606,5681863,0
2008-11-13,4.5759,5.1629,4.3951,5.1629,7700728,0
2008-11-14,5.1075,5.1729,4.616,4.7512,4329396,0
2008-11-17,4.7413,4.8867,4.4804,4.5204,4003514,0
2008-11-18,4.5406,4.8065,4.4203,4.7013,4383628,0
2008-11-19,4.6661,4.7114,4.1192,4.1442,8111393,0
2008-11-20,4.059,4.0791,3.4922,3.5322,9914518,0
2008-11-21,3.5924,3.778,3.3416,3.7075,8465347,0
2008-11-24,4.3349,4.375,3.6626,4.1895,8594126,0
2008-11-25,4.2247,5.1577,3.8984,5.1127,12214034,0
2008-11-26,5.3034,6.5517,5.2633,6.2113,15843512,0
2008-11-28,6.1207,6.2617,5.8701,6.1866,3150980,0
2008-12-01,6.1207,6.1207,5.2832,5.3783,7567416,0
2008-12-02,5.2784,6.1108,5.0776,5.9603,7858574,0
2008-12-03,5.865,6.6831,5.865,6.6331,13165859,0
2008-12-04,6.5517,7.2151,6.2817,6.7984,8883728,0
2008-12-05,6.6422,6.9898,6.4319,6.909,6526325,0
2008-12-08,7.01,7.4158,6.909,7.1797,8546775,0
2008-12-09,7.158,7.2793,6.6234,6.6422,5175874,0
2008-12-10,6.6831,6.9689,5.7799,6.6774,13653964,0
2008-12-11,6.5132,6.8426,6.206,6.2817,5483512,0
2008-12-12,6.1866,7.0144,5.8954,7.0014,4800666,0
2008-12-15,6.9248,6.9248,6.2817,6.5076,2779330,0
2008-12-16,6.7935,7.441,6.5319,7.3638,8807705,0
2008-12-17,7.1299,8.2019,7.049,7.7919,12176233,0
2008-12-18,8.1124,8.1326,7.6713,8.0489,7441264,0
2008-12-19,8.059,8.1817,7.8114,7.8973,8797806,0
2008-12-22,8.072,8.3037,7.7861,8.2019,12757136,0
2008-12-23,8.2388,8.5145,7.8222,8.2128,7584399,0
2008-12-24,8.1781,8.4553,8.033,8.4236,2880127,0
2008-12-26,8.4236,8.7499,8.2785,8.7102,3845007,0
2008-12-29,8.7152,8.9152,8.2128,8.6091,4526008,0
2008-12-30,8.6091,8.7846,8.4041,8.7846,5725244,0
2008-12-31,8.7196,9.287,8.6698,8.9044,6813759,0
2009-01-02,8.8856,8.9824,8.4835,8.9015,4936179,0
2009-01-05,8.8452,9.0307,8.5651,8.9925,6612755,0
2009-01-06,9.0553,9.0553,8.1485,8.3933,11934638,0
2009-01-07,8.2785,8.5449,8.1124,8.2727,8460381,0
2009-01-08,8.4091,8.7347,7.9868,8.6445,8035939,0
2009-01-09,8.6351,8.7542,8.1485,8.2128,5739683,0
2009-01-12,8.2287,8.5283,8.2287,8.4395,5857400,0
2009-01-13,8.4236,8.8257,8.1695,8.6293,8155158,0
2009-01-14,8.5044,8.6907,8.0922,8.4734,8318798,0
2009-01-15,8.459,8.9311,8.2077,8.6495,10836882,0
2009-01-16,8.9015,9.121,8.4553,8.7701,6522740,0
2009-01-20,8.599,9.222,8.0539,8.1081,7738522,0
2009-01-21,8.1182,8.3492,7.6562,8.2128,9494628,0
2009-01-22,8.1536,8.1536,7.5262,7.5854,5892716,0
2009-01-23,7.4894,7.7767,7.3594,7.5053,7463821,0
2009-01-26,7.3905,8.0027,7.3905,7.8316,7077585,0
2009-01-27,7.7767,8.2727,7.5666,8.2077,5632008,0
2009-01-28,8.4553,8.4553,7.5262,7.7717,12081613,0
2009-01-29,7.7767,7.7767,7.275,7.2844,5701849,0
2009-01-30,7.3638,7.6049,7.2591,7.3356,6212697,0
2009-02-02,7.2591,8.0814,7.2057,8.0222,7879665,0
2009-02-03,8.0381,8.3781,7.9529,8.0222,7710622,0
2009-02-04,8.1023,9.0307,7.8727,8.6539,15271283,0
2009-02-05,8.594,9.2365,8.5449,9.0553,9080860,0
2009-02-06,9.1506,9.618,8.8004,9.567,11385704,0
2009-02-09,9.618,10.256,9.534,9.909,10166409,0
2009-02-10,9.773,9.826,9.3238,9.3765,9718202,0
2009-02-11,9.4675,9.4675,8.5348,8.9867,10462076,0
2009-02-12,8.6394,9.261,8.6394,9.1506,8949012,0
2009-02-13,8.9766,9.512,8.9766,9.3188,6798431,0
2009-02-17,8.5651,9.0769,8.5651,8.7658,7856080,0
2009-02-18,8.8199,9.724,8.7398,9.3238,11096915,0
2009-02-19,9.4365,9.799,9.1917,9.2668,8146453,0
2009-02-20,8.9614,9.3318,8.7015,9.087,10630602,0
2009-02-23,9.2033,9.2033,8.7152,8.7347,6647619,0
2009-02-24,8.8257,9.4365,8.6907,9.3318,9411428,0
2009-02-25,9.2762,9.2762,8.4994,8.9044,7174899,0
2009-02-26,9.1917,9.3022,8.6199,8.7701,6401820,0
2009-02-27,8.5232,8.6698,8.2539,8.3131,7437106,0
2009-03-02,8.059,8.5182,8.0128,8.1817,8969378,0
2009-03-03,8.3882,8.3882,7.7969,7.9067,6932797,0
2009-03-04,8.0922,8.2337,7.5262,8.0085,7728950,0
2009-03-05,7.7818,8.2691,7.4757,7.5464,6963482,0
2009-03-06,7.6612,7.8619,7.3746,7.5811,9302938,0
2009-03-09,7.4519,7.6663,7.2641,7.3248,5595620,0
2009-03-10,7.5515,8.072,7.1248,8.0669,9701963,0
2009-03-11,8.1182,8.1182,7.441,7.763,6849890,0
2009-03-12,7.7204,8.3882,7.3905,8.3182,6579018,0
2009-03-13,8.3781,8.8611,8.1976,8.7542,6170526,0
2009-03-16,8.8055,8.8055,8.2987,8.3781,6428239,0
2009-03-17,8.2229,8.9253,8.2229,8.9203,5941228,0
2009-03-18,8.9513,9.864,8.7196,9.548,14893663,0
2009-03-19,9.708,10.176,9.587,9.653,13886995,0
2009-03-20,9.764,9.964,9.587,9.598,10358460,0
2009-03-23,10.034,10.195,9.634,10.181,9929886,0
2009-03-24,9.704,10.611,9.683,9.778,10799736,0
2009-03-25,9.883,10.291,9.688,10.2,9697504,0
2009-03-26,10.234,10.24,9.839,10.034,8686352,0
2009-03-27,9.795,9.899,9.4184,9.4776,7088734,0
2009-03-30,9.256,9.699,9.113,9.3816,6066949,0
2009-03-31,9.3924,9.853,9.261,9.789,6392983,0
2009-04-01,9.548,10.14,9.4928,10.061,7958995,0
2009-04-02,10.406,10.537,10.119,10.286,8936294,0
2009-04-03,10.31,10.486,10.02,10.481,5816863,0
2009-04-06,10.286,10.351,9.674,9.92,6891936,0
2009-04-07,9.764,9.878,9.538,9.543,4027042,0
2009-04-08,9.653,10.061,9.4726,9.849,5147560,0
2009-04-09,10.13,11.464,10.034,11.454,13892767,0
2009-04-13,11.41,11.43,10.953,11.337,6252394,0
2009-04-14,10.957,10.957,9.548,9.683,12599253,0
2009-04-15,9.409,9.734,9.222,9.538,27454406,0
2009-04-16,9.799,9.909,9.504,9.773,9056733,0
2009-04-17,9.799,9.998,9.3238,9.873,13187963,0
2009-04-20,9.708,10.224,9.3238,9.563,7691010,0
2009-04-21,9.4574,10.21,9.4235,10.181,7548243,0
2009-04-22,10.026,10.326,9.809,9.873,6988156,0
2009-04-23,10.176,10.176,9.487,9.849,4731159,0
2009-04-24,9.883,9.998,9.3975,9.487,9886196,0
2009-04-27,9.3722,9.878,9.3238,9.563,9084484,0
2009-04-28,9.534,10.31,9.534,9.724,9399010,0
2009-04-29,9.668,9.784,9.0011,9.1665,11311703,0
2009-04-30,9.2365,9.3874,8.7102,9.0979,12193045,0
2009-05-01,9.1029,9.2134,8.3832,8.5088,7930196,0
2009-05-04,8.586,8.6199,7.8973,8.4734,21104938,0
2009-05-05,8.3391,8.594,8.1485,8.2835,9461374,0
2009-05-06,8.3933,8.3933,7.9615,8.1377,11805745,0
2009-05-07,8.2388,8.2388,7.5313,7.5948,13812416,0
2009-05-08,7.8013,7.8013,7.5565,7.6562,10678737,0
2009-05-11,7.5414,7.9565,7.3551,7.6764,8042675,0
2009-05-12,7.7204,7.8518,7.5262,7.6865,7483054,0
2009-05-13,7.6157,7.7969,7.3746,7.4309,8540385,0
2009-05-14,7.41,7.9377,7.3854,7.7204,9243769,0
2009-05-15,7.6959,7.7016,7.4663,7.5262,6991698,0
2009-05-18,7.6157,7.6814,7.2793,7.6215,8660884,0
2009-05-19,7.6006,7.6518,7.4013,7.4309,6888933,0
2009-05-20,7.5515,7.8366,7.4757,7.5103,7065794,0
2009-05-21,7.4519,7.5103,7.1443,7.1689,10357412,0
2009-05-22,7.3212,7.3298,6.8277,6.9631,9524069,0
2009-05-26,6.9248,6.9328,6.653,6.8186,18448769,0
2009-05-27,7.1443,7.1443,6.5725,6.6138,12205302,0
2009-05-28,6.6234,6.8277,6.3771,6.5463,16300496,0
2009-05-29,6.5774,6.9956,6.5463,6.9956,11181657,0
2009-06-01,7.01,7.1053,6.7891,7.0064,8215022,0
2009-06-02,7.0194,7.275,6.9472,7.1486,5956986,0
2009-06-03,7.0743,7.1003,6.8801,6.9133,6375948,0
2009-06-04,6.9133,6.9248,6.594,6.6571,12081112,0
2009-06-05,6.6725,6.8584,6.3266,6.5319,11517299,0
2009-06-08,6.4225,6.6621,6.4119,6.6331,4796401,0
2009-06-09,6.6331,6.734,6.5415,6.599,8126544,0
2009-06-10,6.6373,6.7031,6.4462,6.5725,11120859,0
2009-06-11,6.6422,6.7079,6.5132,6.5725,7851288,0
2009-06-12,6.5319,6.7392,6.4776,6.7031,7205700,0
2009-06-15,6.6987,6.7472,6.5463,6.6138,5721780,0
2009-06-16,6.6471,6.6471,6.2264,6.2414,13334059,0
2009-06-17,6.2113,6.3214,6.0057,6.2568,13154703,0
2009-06-18,6.2817,6.3115,6.1715,6.2817,5211999,0
2009-06-19,6.6138,6.7825,6.5226,6.7626,11086883,0
2009-06-22,6.7283,6.7283,6.4974,6.5029,6968703,0
2009-06-23,6.5076,6.7392,6.4523,6.7135,8713301,0
2009-06-24,6.734,6.734,6.5226,6.6234,8249309,0
2009-06-25,6.536,6.5671,6.2667,6.5517,10740139,0
2009-06-26,6.6471,6.9472,6.5774,6.8527,10646780,0
2009-06-29,6.8383,6.9198,6.7031,6.8801,5732695,0
2009-06-30,6.909,6.9689,6.6987,6.7891,5162921,0
2009-07-01,6.8186,7.0786,6.7234,6.9898,7793678,0
2009-07-02,6.9328,6.9898,6.599,6.6138,5401339,0
2009-07-06,6.5836,6.734,6.5836,6.667,5773372,0
2009-07-07,6.6621,6.6621,6.2462,6.3715,11145110,0
2009-07-08,6.3871,6.5415,6.357,6.5076,9777353,0
2009-07-09,6.6186,6.6725,6.4361,6.4974,5058346,0
2009-07-10,6.4878,6.5463,6.3617,6.4829,3805611,0
2009-07-13,6.4927,6.9739,6.4927,6.9472,8387963,0
2009-07-14,6.958,6.9898,6.6471,6.6621,4574461,0
2009-07-15,6.7184,6.8239,6.6571,6.7234,6155451,0
2009-07-16,6.7031,6.7782,6.5566,6.6621,3717747,0
2009-07-17,6.694,6.7428,6.562,6.6331,3906522,0
2009-07-20,6.653,6.734,6.5226,6.594,2976890,0
2009-07-21,6.694,6.7577,6.4019,6.4829,4294789,0
2009-07-22,6.462,6.8895,6.462,6.7782,6355950,0
2009-07-23,6.8034,6.9631,6.7079,6.9472,4926721,0
2009-07-24,6.8801,6.9515,6.7472,6.8334,3982732,0
2009-07-27,6.8239,6.9472,6.6987,6.7891,8579614,0
2009-07-28,6.9739,6.9739,6.5566,6.8743,9703773,0
2009-07-29,6.7984,6.984,6.7891,6.9472,7558160,0
2009-07-30,7.0389,7.1638,7.0245,7.1349,9997315,0
2009-07-31,7.1486,7.2844,7.1053,7.2006,5885963,0
2009-08-03,7.2692,7.5609,7.2244,7.5262,11698072,0
2009-08-04,7.4952,7.711,7.4793,7.6915,8292648,0
2009-08-05,7.6865,7.7666,7.4605,7.5515,6682593,0
2009-08-06,7.61,7.6562,7.3797,7.5515,5555453,0
2009-08-07,7.6562,7.7529,7.5515,7.6157,6065368,0
2009-08-10,7.5811,7.6713,7.3905,7.4757,3372884,0
2009-08-11,7.4309,7.4309,7.2187,7.2641,4164414,0
2009-08-12,7.249,7.5948,7.21,7.4851,3312813,0
2009-08-13,7.5515,7.6006,7.4013,7.5854,2701967,0
2009-08-14,7.5948,7.6215,7.5262,7.6049,2877111,0
2009-08-17,7.4555,7.5363,7.3963,7.4266,3500554,0
2009-08-18,7.4519,7.4663,7.21,7.2591,6152303,0
2009-08-19,7.1443,7.3746,7.14,7.3356,3787969,0
2009-08-20,7.3963,7.441,7.275,7.436,3038855,0
2009-08-21,7.5161,7.61,7.4793,7.5414,3908056,0
2009-08-24,7.6049,7.6959,7.5414,7.5811,3548164,0
2009-08-25,7.61,7.8778,7.5854,7.8063,4758345,0
2009-08-26,7.8114,7.9168,7.6417,7.6814,3632537,0
2009-08-27,7.6865,7.6865,7.4952,7.6006,4015785,0
2009-08-28,7.7016,7.7421,7.4952,7.5666,3595841,0
2009-08-31,7.5009,7.5515,7.4468,7.5363,4349405,0
2009-09-01,7.4663,7.6713,7.3551,7.3746,5087502,0
2009-09-02,7.3248,7.4555,7.2641,7.2793,4362269,0
2009-09-03,7.3248,7.3905,7.2187,7.3905,3493591,0
2009-09-04,7.4013,7.4757,7.3212,7.4706,2209800,0
2009-09-08,7.4706,7.61,7.4663,7.5464,4751963,0
2009-09-09,7.5103,7.6258,7.4663,7.5414,4229915,0
2009-09-10,7.5565,7.763,7.4266,7.7016,4862200,0
2009-09-11,7.8114,7.8114,7.6157,7.6562,4076487,0
2009-09-14,7.5565,7.7067,7.5262,7.7016,4255558,0
2009-09-15,7.7154,7.8265,7.6764,7.7154,4867177,0
2009-09-16,7.7255,8.0171,7.6367,7.9919,7739742,0
2009-09-17,7.9919,8.4091,7.9478,8.0431,8167720,0
2009-09-18,8.1233,8.259,7.9565,7.9673,6013004,0
2009-09-21,7.8879,7.9919,7.867,7.8879,3893005,0
2009-09-22,7.9724,7.9724,7.7255,7.7666,2677690,0
2009-09-23,7.7666,7.7767,7.5464,7.5609,5665285,0
2009-09-24,7.6468,7.6713,7.3111,7.3746,5556736,0
2009-09-25,7.3407,7.5161,7.3248,7.4468,3396264,0
2009-09-28,7.4757,7.6417,7.4605,7.6215,4421886,0
2009-09-29,7.6157,7.8424,7.5767,7.763,4411242,0
2009-09-30,7.7969,7.8114,7.4555,7.5666,5463333,0
2009-10-01,7.5912,7.7464,7.4519,7.6663,9836280,0
2009-10-02,7.6049,7.9673,7.5363,7.8063,10441229,0
2009-10-05,7.8475,8.0085,7.6713,8.0085,8342274,0
2009-10-06,8.1023,8.2691,7.9327,8.1427,10078688,0
2009-10-07,8.1081,8.4091,8.0814,8.4091,8578732,0
2009-10-08,8.5283,8.5283,8.0272,8.1023,12489536,0
2009-10-09,8.0814,8.2539,8.033,8.2229,5451667,0
2009-10-12,8.2287,8.2936,8.0922,8.1731,3875402,0
2009-10-13,8.1817,8.2178,8.0669,8.0814,3778840,0
2009-10-14,8.0922,8.1276,7.8518,8.0128,8638882,0
2009-10-15,7.9276,8.0128,7.8778,7.9976,3681837,0
2009-10-16,7.9478,7.9565,7.7464,7.8836,4800454,0
2009-10-19,7.9117,8.0171,7.867,7.9327,2559516,0
2009-10-20,7.9673,8.0272,7.7363,7.9615,5187624,0
2009-10-21,7.9168,8.1377,7.8114,7.8778,10343251,0
2009-10-22,7.8778,7.8778,7.4793,7.6865,15826835,0
2009-10-23,7.6915,7.7255,7.2244,7.3407,11452970,0
2009-10-26,7.3594,7.5161,6.9515,6.9956,16167316,0
2009-10-27,7.0245,7.0894,6.9133,7.0014,9856161,0
2009-10-28,6.9472,7.0692,6.7984,6.8186,5422094,0
2009-10-29,6.8844,7.0389,6.8277,7.0245,9275645,0
2009-10-30,6.9429,6.9898,6.8034,6.8085,9042386,0
2009-11-02,6.7984,6.9198,6.7472,6.8584,5524304,0
2009-11-03,6.8584,6.8996,6.8239,6.8477,5888015,0
2009-11-04,6.9198,6.9248,6.7725,6.7891,5953402,0
2009-11-05,6.8692,6.8692,6.7283,6.7825,5735671,0
2009-11-06,6.6987,6.7935,6.5774,6.7626,4841321,0
2009-11-09,6.8142,6.9248,6.7725,6.909,4891459,0
2009-11-10,6.8895,7.0064,6.8628,6.984,5345944,0
2009-11-11,7.0389,7.1638,7.0245,7.0692,4087283,0
2009-11-12,7.0533,7.1443,6.9956,7.0064,3359682,0
2009-11-13,7.01,7.0533,6.9631,7.0245,2849132,0
2009-11-16,7.1104,7.1797,7.0389,7.14,2969901,0
2009-11-17,7.1638,7.1638,6.9689,6.984,3209171,0
2009-11-18,6.9739,7.01,6.9328,6.9739,2491950,0
2009-11-19,6.9248,6.9631,6.8239,6.8844,2741395,0
2009-11-20,6.8743,6.984,6.8527,6.9133,3279206,0
2009-11-23,7.0245,7.0584,6.9956,7.0533,2908427,0
2009-11-24,7.0743,7.1003,6.9689,7.1003,2646349,0
2009-11-25,7.1638,7.1797,7.01,7.0245,1726378,0
2009-11-27,6.8628,6.9472,6.8277,6.8584,1878654,0
2009-11-30,6.8334,6.9956,6.7984,6.9689,4058218,0
2009-12-01,7.0014,7.1003,6.9631,7.0786,2846559,0
2009-12-02,7.049,7.1537,7.0144,7.0584,4428619,0
2009-12-03,7.0743,7.0786,6.8477,6.8692,2516086,0
2009-12-04,6.9898,7.0144,6.7472,6.8142,5043303,0
2009-12-07,6.8142,6.8945,6.7472,6.8692,3467079,0
2009-12-08,6.8142,6.8383,6.6422,6.6471,4401225,0
2009-12-09,6.667,6.7392,6.6471,6.6831,4017824,0
2009-12-10,6.7392,6.9039,6.694,6.8426,4309190,0
2009-12-11,6.8996,6.9898,6.8628,6.9898,2383712,0
2009-12-14,7.0245,7.1349,6.979,7.1248,5480988,0
2009-12-15,7.0295,7.1053,6.8895,6.909,2224352,0
2009-12-16,7.0014,7.0014,6.8692,6.9133,3447073,0
2009-12-17,6.8895,7.0014,6.8527,6.8895,4880804,0
2009-12-18,6.8801,6.9631,6.7891,6.8426,3659801,0
2009-12-21,6.8996,6.9248,6.8239,6.8996,3003511,0
2009-12-22,6.9198,6.9472,6.8239,6.8743,2956194,0
2009-12-23,6.909,6.9328,6.7577,6.7825,2750067,0
2009-12-24,6.8142,6.8628,6.7577,6.8584,1332181,0
2009-12-28,6.9039,6.9039,6.8142,6.8801,3285406,0
2009-12-29,6.8743,6.8996,6.8383,6.8628,2182686,0
2009-12-30,6.8239,6.8996,6.7825,6.8239,2297973,0
2009-12-31,6.8743,6.9198,6.752,6.752,2782059,0
2010-01-04,6.8186,6.9386,6.7626,6.8277,8125174,0
2010-01-05,6.594,6.694,6.4974,6.562,15838932,0
2010-01-06,6.5415,6.7234,6.5415,6.7031,8233622,0
2010-01-07,6.6471,6.7577,6.5172,6.594,6251646,0
2010-01-08,6.5463,6.6422,6.536,6.5885,4629037,0
2010-01-11,6.6422,6.6881,6.5725,6.6422,3799674,0
2010-01-12,6.6138,6.667,6.5463,6.6471,7212073,0
2010-01-13,6.6725,6.8239,6.6471,6.8034,7736243,0
2010-01-14,6.7725,6.7984,6.6881,6.7725,5112147,0
2010-01-15,6.7825,6.7825,6.6471,6.7234,6114649,0
2010-01-19,6.7428,6.7782,6.6987,6.7626,4156334,0
2010-01-20,6.694,6.7428,6.6471,6.7184,4545403,0
2010-01-21,6.7079,6.7782,6.6621,6.6774,5361858,0
2010-01-22,6.6725,6.7135,6.4776,6.5029,7419520,0
2010-01-25,6.5671,6.6373,6.5172,6.5463,3818501,0
2010-01-26,6.5076,6.653,6.5029,6.5671,3530865,0
2010-01-27,6.5319,6.653,6.5172,6.653,4548315,0
2010-01-28,6.6471,6.6471,6.5132,6.5132,3723992,0
2010-01-29,6.5463,6.6186,6.4728,6.4728,4744063,0
2010-02-01,6.5029,6.536,6.3926,6.4225,6983721,0
2010-02-02,6.4173,6.594,6.3926,6.5319,4271075,0
2010-02-03,6.5172,6.752,6.462,6.7184,7018549,0
2010-02-04,6.6331,6.7184,6.5463,6.5885,7953978,0
2010-02-05,6.599,6.7472,6.5836,6.7428,6568466,0
2010-02-08,6.7472,6.7626,6.6621,6.6725,4526557,0
2010-02-09,6.7626,6.7626,6.6422,6.734,4442550,0
2010-02-10,6.734,6.8239,6.6881,6.8186,2395894,0
2010-02-11,6.7984,6.8895,6.7079,6.8743,3427205,0
2010-02-12,6.8477,6.9631,6.7935,6.9248,5430344,0
2010-02-16,6.958,7.0353,6.9039,7.0245,2709986,0
2010-02-17,7.0389,7.0894,7.0245,7.0743,2416107,0
2010-02-18,7.0945,7.1797,7.0584,7.1689,2498274,0
2010-02-19,7.1797,7.275,7.1299,7.2591,2041216,0
2010-02-22,7.2959,7.2959,7.1797,7.254,2843096,0
2010-02-23,7.2353,7.2641,7.1537,7.1537,2989733,0
2010-02-24,7.14,7.2187,7.1205,7.2057,2290506,0
2010-02-25,7.1003,7.2187,7.0844,7.1855,2093057,0
2010-02-26,7.2244,7.2403,7.1349,7.1486,3081329,0
2010-03-01,7.1537,7.1898,7.1104,7.1205,3033736,0
2010-03-02,7.1003,7.21,7.1003,7.2006,5117272,0
2010-03-03,7.2057,7.2959,7.1689,7.2641,2893414,0
2010-03-04,7.2959,7.3067,7.2006,7.2244,2138722,0
2010-03-05,7.249,7.2692,7.2057,7.2641,2201435,0
2010-03-08,7.2447,7.301,7.2057,7.2295,2404894,0
2010-03-09,7.2187,7.2447,7.1147,7.1486,5434374,0
2010-03-10,7.1299,7.1898,7.0634,7.1248,4315729,0
2010-03-11,7.0945,7.1299,7.044,7.0533,3117335,0
2010-03-12,7.0634,7.0743,6.9198,6.9472,5729541,0
2010-03-15,6.9039,6.9515,6.8477,6.9472,3900552,0
2010-03-16,6.9515,7.1638,6.9248,7.1443,3604833,0
2010-03-17,7.158,7.4158,7.1443,7.4013,4884276,0
2010-03-18,7.3688,7.5414,7.3688,7.4894,5128904,0
2010-03-19,7.5212,7.5464,7.3298,7.3854,4458310,0
2010-03-22,7.3594,7.4952,7.3111,7.4952,4514017,0
2010-03-23,7.5009,7.5515,7.4013,7.5515,5508554,0
2010-03-24,7.5313,7.5414,7.4064,7.436,3649880,0
2010-03-25,7.5009,7.5363,7.3963,7.4013,3962312,0
2010-03-26,7.436,7.5212,7.4064,7.4309,3067016,0
2010-03-29,7.4706,7.5009,7.3963,7.4158,2358338,0
2010-03-30,7.4158,7.4555,7.3501,7.3688,2769865,0
2010-03-31,7.3638,7.4851,7.3248,7.436,4908821,0
2010-04-01,7.4706,7.5103,7.3688,7.4064,3024122,0
2010-04-05,7.3854,7.5609,7.3854,7.5053,5936934,0
2010-04-06,7.4757,7.5262,7.4555,7.4706,3935911,0
2010-04-07,7.4706,7.4793,7.3212,7.3298,4853601,0
2010-04-08,7.2901,7.3161,7.1689,7.2844,4088312,0
2010-04-09,7.2793,7.3594,7.21,7.3407,2920856,0
2010-04-12,7.3551,7.4013,7.2793,7.3963,3112364,0
2010-04-13,7.3746,7.4064,7.2959,7.3594,2657544,0
2010-04-14,7.4013,7.4519,7.3688,7.4309,4225900,0
2010-04-15,7.4309,7.5103,7.4064,7.4706,3432302,0
2010-04-16,7.4706,7.4894,7.3746,7.4013,4434476,0
2010-04-19,7.3854,7.5666,7.3501,7.5464,6143040,0
2010-04-20,7.6764,7.7666,7.6006,7.7529,4991233,0
2010-04-21,7.7717,7.8475,7.7204,7.7767,4453441,0
2010-04-22,7.7572,7.7969,7.5854,7.6215,7181680,0
2010-04-23,7.6475,7.7493,7.5262,7.7493,5376899,0
2010-04-26,7.7919,7.9478,7.7204,7.8424,4719152,0
2010-04-27,7.8013,7.8778,7.5515,7.5717,5486915,0
2010-04-28,7.6663,7.8424,7.5912,7.8063,4542190,0
2010-04-29,7.8424,7.867,7.6518,7.7919,4648535,0
2010-04-30,7.8063,7.8164,7.5948,7.6157,4043443,0
2010-05-03,7.6814,7.7204,7.6215,7.7016,2669942,0
2010-05-04,7.61,7.6713,7.5313,7.5811,4605958,0
2010-05-05,7.5811,7.6865,7.4663,7.4851,3702977,0
2010-05-06,7.4757,7.867,7.0584,7.2641,12998655,0
2010-05-07,7.2692,7.3638,7.1147,7.14,5371309,0
2010-05-10,7.3905,7.436,7.301,7.4309,3626114,0
2010-05-11,7.3594,7.5609,7.3067,7.4851,3289728,0
2010-05-12,7.5161,7.5948,7.4605,7.5948,3278969,0
2010-05-13,7.5717,7.7363,7.5262,7.5515,3522019,0
2010-05-14,7.5103,7.5912,7.3298,7.3638,3550172,0
2010-05-17,7.3746,7.4605,7.2844,7.4468,2708861,0
2010-05-18,7.5313,7.6049,7.3407,7.3638,3187425,0
2010-05-19,7.3638,7.4519,7.2295,7.3407,3384033,0
2010-05-20,7.1898,7.2793,7.049,7.0533,6767146,0
2010-05-21,6.958,7.158,6.9039,7.1248,5770176,0
2010-05-24,7.1147,7.2403,7.0634,7.0692,3643630,0
2010-05-25,6.9429,7.14,6.8692,7.1205,4654191,0
2010-05-26,7.1443,7.2006,7.0194,7.0634,3560896,0
2010-05-27,7.1638,7.2959,7.0692,7.2793,2915244,0
2010-05-28,7.275,7.3067,7.1797,7.2353,3767257,0
2010-06-01,7.1797,7.2403,7.0064,7.0194,3148978,0
2010-06-02,7.0634,7.1147,6.9429,7.1003,3550412,0
2010-06-03,7.1349,7.14,7.044,7.0743,2861082,0
2010-06-04,6.9198,7.01,6.8426,6.8477,4947936,0
2010-06-07,6.8996,6.9515,6.7825,6.7891,4302469,0
2010-06-08,6.7891,6.8477,6.7234,6.8277,5157324,0
2010-06-09,6.8801,6.9292,6.734,6.752,4313025,0
2010-06-10,6.8584,6.8801,6.7135,6.8085,4358831,0
2010-06-11,6.7392,6.8527,6.734,6.8527,3357594,0
2010-06-14,6.8844,6.9631,6.7782,6.8801,3110276,0
2010-06-15,6.9515,7.01,6.8743,6.9956,2534331,0
2010-06-16,6.9386,6.9631,6.8477,6.8895,2653424,0
2010-06-17,6.8743,6.9429,6.7984,6.9386,3245203,0
2010-06-18,6.9429,6.9429,6.7935,6.8628,4063347,0
2010-06-21,6.9292,6.9631,6.7891,6.8085,1925320,0
2010-06-22,6.8142,6.9515,6.8142,6.8334,2405973,0
2010-06-23,6.8334,6.8527,6.7283,6.7626,2668923,0
2010-06-24,6.7283,6.7577,6.6029,6.6138,4455514,0
2010-06-25,6.6283,6.752,6.5774,6.752,4764519,0
2010-06-28,6.7428,6.7984,6.7135,6.7472,1710860,0
2010-06-29,6.6725,6.6774,6.4462,6.4776,5131841,0
2010-06-30,6.453,6.6522,6.4475,6.52,4146931,0
2010-07-01,6.5029,6.5319,6.3214,6.4319,4872705,0
2010-07-02,6.4572,6.5172,6.3972,6.4319,2179460,0
2010-07-06,6.5132,6.594,6.3822,6.4319,2962140,0
2010-07-07,6.4462,6.6774,6.4462,6.667,2989889,0
2010-07-08,6.7184,6.7891,6.6373,6.7283,1740350,0
2010-07-09,6.7184,6.8477,6.6987,6.8477,1418957,0
2010-07-12,6.8277,6.8383,6.7392,6.8085,1631461,0
2010-07-13,6.8895,7.049,6.8801,7.0295,2157870,0
2010-07-14,7.01,7.0353,6.9248,6.9739,1582543,0
2010-07-15,6.9898,7.0064,6.8801,6.9472,2347084,0
2010-07-16,6.9133,6.9328,6.653,6.6571,2541547,0
2010-07-19,6.6881,6.7079,6.5725,6.653,2750042,0
2010-07-20,6.594,6.9292,6.5517,6.9198,4139689,0
2010-07-21,6.9689,7.0014,6.7935,6.7935,3190823,0
2010-07-22,7.1248,7.3905,7.1248,7.3854,5131927,0
2010-07-23,7.3854,7.4519,7.3501,7.436,3595479,0
2010-07-26,7.4266,7.5515,7.4158,7.5009,3171838,0
2010-07-27,7.5262,7.5464,7.4706,7.5103,3166021,0
2010-07-28,7.5103,7.5103,7.3905,7.4208,1541649,0
2010-07-29,7.4519,7.4952,7.2844,7.441,2496784,0
2010-07-30,7.3688,7.4605,7.2844,7.41,1896851,0
2010-08-02,7.4952,7.6157,7.4706,7.61,3003766,0
2010-08-03,7.6049,7.6713,7.4266,7.4309,3179235,0
2010-08-04,7.4793,7.4894,7.3551,7.4158,2653801,0
2010-08-05,7.3638,7.441,7.3551,7.3746,1656424,0
2010-08-06,7.3161,7.436,7.275,7.3854,1735232,0
2010-08-09,7.441,7.4605,7.3905,7.4266,2030039,0
2010-08-10,7.3746,7.436,7.3111,7.3638,1625127,0
2010-08-11,7.254,7.275,7.0894,7.0894,2291823,0
2010-08-12,7.0245,7.1053,7.0144,7.0743,1986451,0
2010-08-13,7.0634,7.158,7.0533,7.0634,1336317,0
2010-08-16,7.0194,7.3464,7.0194,7.3298,2735977,0
2010-08-17,7.41,7.4266,7.3407,7.3688,2417130,0
2010-08-18,7.3746,7.5103,7.3067,7.441,2156263,0
2010-08-19,7.4158,7.4266,7.3464,7.3594,2116155,0
2010-08-20,7.3248,7.4555,7.3067,7.4064,2683919,0
2010-08-23,7.4605,7.4663,7.3551,7.3638,1917557,0
2010-08-24,7.301,7.3464,7.2151,7.254,1974494,0
2010-08-25,7.2244,7.3638,7.2151,7.3212,6337729,0
2010-08-26,7.3594,7.4013,7.2403,7.2692,3003227,0
2010-08-27,7.3501,7.3905,7.2244,7.3746,3162353,0
2010-08-30,7.3356,7.3638,7.2353,7.2403,3542745,0
2010-08-31,7.2216,7.3197,7.2071,7.2728,4368189,0
2010-09-01,7.3551,7.4158,7.2295,7.3746,5208685,0
2010-09-02,7.3688,7.4519,7.2901,7.3638,4946270,0
2010-09-03,7.4266,7.4793,7.3797,7.4793,3390613,0
2010-09-07,7.4706,7.4706,7.3212,7.3248,2450341,0
2010-09-08,7.3594,7.41,7.3161,7.3594,2193009,0
2010-09-09,7.4519,7.4519,7.3356,7.3797,1698075,0
2010-09-10,7.3905,7.4706,7.3464,7.441,2400082,0
2010-09-13,7.5212,7.6215,7.4851,7.6049,3110812,0
2010-09-14,7.5009,7.6612,7.4266,7.61,3682631,0
2010-09-15,7.5767,7.6367,7.5313,7.5948,2163369,0
2010-09-16,7.5717,7.6258,7.5363,7.5912,1949038,0
2010-09-17,7.6316,7.6663,7.5811,7.6367,3923661,0
2010-09-20,7.6417,7.7016,7.5717,7.6915,3113310,0
2010-09-21,7.7016,7.711,7.5854,7.5948,2917224,0
2010-09-22,7.5767,7.6562,7.5565,7.5609,2140453,0
2010-09-23,7.5009,7.6865,7.4952,7.5767,2760831,0
2010-09-24,7.6468,7.8518,7.6367,7.8475,4798780,0
2010-09-27,7.8518,7.8518,7.6612,7.6764,2840205,0
2010-09-28,7.7312,7.9615,7.7016,7.9117,4610701,0
2010-09-29,7.8922,7.9428,7.7818,7.867,3154823,0
2010-09-30,7.9153,8.0626,7.8756,7.8807,4775550,0
2010-10-01,7.9724,7.9868,7.3111,7.5464,12322484,0
2010-10-04,7.5053,7.5464,7.3501,7.4266,5162464,0
2010-10-05,7.4894,7.4894,7.301,7.41,7030197,0
2010-10-06,7.3963,7.4064,7.2959,7.3111,3248345,0
2010-10-07,7.3551,7.4013,7.1855,7.2006,3532509,0
2010-10-08,7.21,7.2244,6.9956,7.1898,7062322,0
2010-10-11,7.2006,7.2244,7.0353,7.0844,6308079,0
2010-10-12,7.0844,7.441,7.0844,7.3854,7848170,0
2010-10-13,7.4266,7.4952,7.3746,7.436,4344828,0
2010-10-14,7.41,7.5464,7.3464,7.3594,3045491,0
2010-10-15,7.4013,7.41,7.2844,7.301,2686346,0
2010-10-18,7.2844,7.3298,7.2006,7.3298,5405299,0
2010-10-19,7.2641,7.4266,7.2295,7.2692,5500727,0
2010-10-20,7.301,7.441,7.2844,7.3963,4328765,0
2010-10-21,6.9631,7.049,6.4776,6.5132,30033870,0
2010-10-22,6.5132,6.536,6.3926,6.4119,9340924,0
2010-10-25,6.4572,6.6471,6.4462,6.5836,6986966,0
2010-10-26,6.5517,6.7725,6.5463,6.752,7495550,0
2010-10-27,6.7031,6.7184,6.5319,6.5415,8363873,0
2010-10-28,6.5415,6.6373,6.5319,6.6234,6005411,0
2010-10-29,6.62,6.7228,6.5463,6.7171,8825099,0
2010-11-01,6.7283,6.7283,6.5415,6.694,7904514,0
2010-11-02,6.7234,6.8743,6.6621,6.8692,5551739,0
2010-11-03,6.8692,6.8692,6.6725,6.752,4189656,0
2010-11-04,6.8186,6.9248,6.7984,6.9198,3468095,0
2010-11-05,6.9133,7.0945,6.8743,7.0743,4148773,0
2010-11-08,7.0894,7.0894,6.8692,6.9248,3085094,0
2010-11-09,6.9292,6.9631,6.8334,6.8383,2889431,0
2010-11-10,6.8186,7.0743,6.8186,7.0584,3756474,0
2010-11-11,6.979,7.0245,6.9292,6.9631,2146505,0
2010-11-12,6.8996,6.984,6.8844,6.9039,2212620,0
2010-11-15,6.9198,6.9472,6.8584,6.8945,1978889,0
2010-11-16,6.8383,6.8743,6.7472,6.7825,2413173,0
2010-11-17,6.8142,6.984,6.7891,6.958,3886994,0
2010-11-18,7.0194,7.0245,6.9292,6.958,1779860,0
2010-11-19,6.9689,6.9689,6.8477,6.9429,1808694,0
2010-11-22,6.909,6.9429,6.8527,6.9039,3128195,0
2010-11-23,6.8383,6.9739,6.8186,6.9198,2232434,0
2010-11-24,6.9689,7.0144,6.8844,6.9429,2290878,0
2010-11-26,6.9198,6.9198,6.8584,6.8584,1434960,0
2010-11-29,6.8383,6.8527,6.7135,6.8383,2720628,0
2010-11-30,6.7719,6.8628,6.7611,6.7719,3392759,0
2010-12-01,6.8584,6.909,6.8186,6.8628,2768416,0
2010-12-02,6.8895,7.0743,6.8527,6.9133,4948330,0
2010-12-03,6.8801,6.9956,6.8743,6.9631,2355665,0
2010-12-06,6.9631,6.9739,6.9133,6.9429,2396901,0
2010-12-07,6.9631,6.9631,6.8477,6.8844,2936734,0
2010-12-08,6.8945,6.9472,6.8477,6.8945,2290540,0
2010-12-09,6.9386,6.9631,6.8628,6.9515,2971374,0
2010-12-10,6.958,7.0064,6.9386,7.0014,2206432,0
2010-12-13,7.0144,7.0245,6.9292,7.0144,2308592,0
2010-12-14,7.0014,7.0353,6.984,7.0014,1733482,0
2010-12-15,6.9328,7.0144,6.909,6.9133,2878582,0
2010-12-16,6.9328,6.9956,6.9039,6.9328,3255906,0
2010-12-17,6.9472,7.0533,6.9248,6.958,3266345,0
2010-12-20,6.9739,7.0014,6.8996,6.9198,2356805,0
2010-12-21,6.9328,7.0014,6.9248,6.9386,2091536,0
2010-12-22,6.9689,6.979,6.8996,6.9472,2388280,0
2010-12-23,6.9472,6.9739,6.9248,6.9292,1980362,0
2010-12-27,6.9328,6.9328,6.8239,6.8743,2218921,0
2010-12-28,6.909,6.909,6.8142,6.8383,1531239,0
2010-12-29,6.8613,6.9472,6.8213,6.9241,1717376,0
2010-12-30,6.9126,6.9472,6.8981,6.9075,1322900,0
2010-12-31,6.9147,6.9393,6.8521,6.8628,2074245,0
2011-01-03,6.909,6.9292,6.8383,6.8743,3486538,0
2011-01-04,6.8743,6.8895,6.7825,6.8383,2395894,0
2011-01-05,6.8239,6.8527,6.8085,6.8277,2933914,0
2011-01-06,6.8527,6.8584,6.7984,6.8186,3648692,0
2011-01-07,6.8527,6.8527,6.562,6.5836,6515769,0
2011-01-10,6.5885,6.6331,6.5566,6.594,6477603,0
2011-01-11,6.6283,6.6331,6.5774,6.6283,4303480,0
2011-01-12,6.6571,6.694,6.594,6.6331,4158286,0
2011-01-13,6.6331,6.752,6.6186,6.7079,3292031,0
2011-01-14,6.7234,6.8477,6.7031,6.8334,3048706,0
2011-01-18,6.8334,6.8628,6.7472,6.8334,3099343,0
2011-01-19,6.8034,6.8584,6.7079,6.7234,2484539,0
2011-01-20,6.6987,6.8996,6.6881,6.8945,3876722,0
2011-01-21,6.8895,6.979,6.8426,6.9472,3316148,0
2011-01-24,6.9248,6.979,6.8844,6.9386,2071642,0
2011-01-25,6.9292,7.0014,6.8844,6.984,2598898,0
2011-01-26,6.979,7.0584,6.958,7.0389,3281413,0
2011-01-27,7.01,7.1248,6.984,7.1003,3950066,0
2011-01-28,7.3111,7.4555,6.958,6.9956,5088105,0
2011-01-31,7.005,7.0346,6.7485,6.7485,5250754,0
2011-02-01,6.7725,6.8426,6.7725,6.8186,3841834,0
2011-02-02,6.8239,6.9386,6.7984,6.8628,2274301,0
2011-02-03,6.8844,6.9739,6.8477,6.9515,1958374,0
2011-02-04,6.9689,7.044,6.9328,7.0245,2331101,0
2011-02-07,7.044,7.0692,6.9631,7.0144,1652834,0
2011-02-08,7.0245,7.0786,7.0014,7.0786,2180976,0
2011-02-09,7.0786,7.0786,6.9472,6.9631,2015627,0
2011-02-10,6.9631,7.0353,6.9429,7.0107,2394318,0
2011-02-11,6.979,7.044,6.9429,7.044,1799797,0
2011-02-14,7.0295,7.049,6.9198,6.9328,2730881,0
2011-02-15,6.9248,7.0634,6.9133,7.049,1996946,0
2011-02-16,7.049,7.0692,7.0144,7.0353,1717632,0
2011-02-18,7.1248,7.1956,7.1248,7.1537,1714546,0
2011-02-22,7.0894,7.1443,7.0144,7.0295,1970023,0
2011-02-23,7.049,7.1147,6.8584,6.8584,1723213,0
2011-02-24,6.8477,6.8801,6.7472,6.8426,3078273,0
2011-02-25,6.8844,6.9515,6.847,6.9515,2007720,0
2011-02-28,6.9682,7.0959,6.9472,6.9472,2279465,0
2011-03-01,6.9739,6.9956,6.8527,6.8736,2157240,0
2011-03-02,6.8736,6.9429,6.847,6.8938,2487097,0
2011-03-03,6.958,7.0858,6.9328,7.0548,3663126,0
2011-03-04,7.0649,7.1068,7.0144,7.0649,3124726,0
2011-03-07,7.0844,7.158,6.9956,7.0533,2612730,0
2011-03-08,7.0801,7.1068,7.0302,7.0548,2748413,0
2011-03-09,7.0548,7.1068,7.0302,7.0959,1654827,0
2011-03-10,7.049,7.049,6.9328,6.9689,2375014,0
2011-03-11,6.9292,7.0353,6.8794,6.9905,2353816,0
2011-03-14,6.9739,7.0259,6.9328,6.9429,1868244,0
2011-03-15,6.8736,7.0064,6.837,6.9515,2081726,0
2011-03-16,6.9472,7.044,6.9191,6.958,3439468,0
2011-03-17,7.0389,7.0548,6.8721,6.9378,7206917,0
2011-03-18,7.0201,7.0201,6.807,6.958,5158165,0
2011-03-21,6.9956,7.1501,6.9328,7.1263,2319740,0
2011-03-22,7.1263,7.1876,7.044,7.044,1860605,0
2011-03-23,7.0259,7.0389,6.9039,6.9905,1950118,0
2011-03-24,7.0107,7.0259,6.9386,7.0014,1415878,0
2011-03-25,6.9905,7.044,6.9631,6.9797,1706623,0
2011-03-28,6.9848,7.0107,6.9292,6.9631,2325320,0
2011-03-29,6.9472,7.044,6.9472,7.0302,2456829,0
2011-03-30,7.0389,7.1876,7.0389,7.1652,2876011,0
2011-03-31,7.179,7.179,7.0959,7.1522,2271310,0
2011-04-01,7.2035,7.3046,7.1559,7.3046,3429323,0
2011-04-04,7.293,7.4049,7.293,7.389,4223761,0
2011-04-05,7.3724,7.5414,7.3674,7.4851,5344991,0
2011-04-06,7.5053,7.5262,7.4143,7.4511,3444494,0
2011-04-07,7.4302,7.4656,7.3674,7.384,2453962,0
2011-04-08,7.389,7.4894,7.3046,7.4547,5079550,0
2011-04-11,7.4403,7.5212,7.4143,7.5161,3635207,0
2011-04-12,7.4598,7.5212,7.4251,7.4706,3726015,0
2011-04-13,7.5002,7.5363,7.4598,7.475,3070643,0
2011-04-14,7.4656,7.4952,7.4547,7.4656,3787946,0
2011-04-15,7.4894,7.5919,7.4851,7.5616,3496241,0
2011-04-18,7.4894,7.5053,7.4093,7.4706,3079456,0
2011-04-19,7.4952,7.5212,7.4598,7.4851,2199736,0
2011-04-20,7.5565,7.5919,7.4894,7.5161,2361983,0
2011-04-21,7.5161,7.5724,7.4894,7.5666,1241824,0
2011-04-25,7.4143,7.5666,7.4143,7.5212,1625581,0
2011-04-26,7.5565,7.6063,7.5313,7.6063,2572443,0
2011-04-27,7.6222,7.6829,7.5811,7.6829,1703906,0
2011-04-28,7.6829,7.693,7.5212,7.5414,5603816,0
2011-04-29,7.6814,7.9081,7.6461,7.8157,8679244,0
2011-05-02,7.8251,7.8908,7.7688,7.7688,2977754,0
2011-05-03,7.7118,7.8157,7.6677,7.7551,1714517,0
2011-05-04,7.7543,7.7839,7.698,7.7442,2654132,0
2011-05-05,7.7168,7.8049,7.698,7.7334,2429328,0
2011-05-06,7.7984,7.8294,7.7168,7.7738,2611564,0
2011-05-09,7.7688,7.8395,7.7392,7.7984,2113978,0
2011-05-10,7.8338,7.9103,7.8193,7.8872,4694415,0
2011-05-11,7.872,7.9883,7.8554,7.9226,2508082,0
2011-05-12,7.8756,8.007,7.8453,8.002,1890548,0
2011-05-13,7.9962,8.007,7.9464,7.9861,2716879,0
2011-05-16,7.942,8.0164,7.9103,7.9363,3406215,0
2011-05-17,7.8597,7.9919,7.8547,7.9262,2854991,0
2011-05-18,7.9204,8.072,7.9204,8.0669,2444518,0
2011-05-19,8.0872,8.0872,7.9312,7.9363,3113227,0
2011-05-20,7.9168,8.0099,7.841,7.8662,3515795,0
2011-05-23,7.7738,7.9153,7.7738,7.8655,2822807,0
2011-05-24,7.8872,7.9204,7.8489,7.8756,1875299,0
2011-05-25,7.8547,7.9002,7.8143,7.8807,2444277,0
2011-05-26,7.8597,7.955,7.8453,7.942,2856731,0
2011-05-27,7.9688,8.0099,7.9226,7.9991,1472658,0
2011-05-31,8.0547,8.0987,7.9854,8.0879,3088015,0
2011-06-01,8.0778,8.1738,8.002,8.0164,3691724,0
2011-06-02,8.0215,8.0323,7.8872,7.942,2909333,0
2011-06-03,7.8879,8.0099,7.8662,7.9117,2503776,0
2011-06-06,7.8922,7.9485,7.8099,7.872,2396624,0
2011-06-07,7.8828,7.9435,7.8352,7.8352,2462749,0
2011-06-08,7.8258,7.846,7.7442,7.8258,4243670,0
2011-06-09,7.8301,7.8301,7.6886,7.7601,3245505,0
2011-06-10,7.7284,7.7284,7.5854,7.6533,3111361,0
2011-06-13,7.6627,7.7226,7.5912,7.6778,2746853,0
2011-06-14,7.7399,7.7652,7.6006,7.7089,2162246,0
2011-06-15,7.6576,7.7038,7.6266,7.6627,4533314,0
2011-06-16,7.6006,7.7399,7.6006,7.6829,2139709,0
2011-06-17,7.7168,7.7803,7.6533,7.6886,3167796,0
2011-06-20,7.6533,7.7998,7.6533,7.7803,2847095,0
2011-06-21,7.7998,7.9168,7.7688,7.8973,2293330,0
2011-06-22,7.8828,8.0049,7.8352,7.9016,2154165,0
2011-06-23,7.846,7.9283,7.7652,7.8554,3611755,0
2011-06-24,7.841,7.8828,7.7998,7.8612,2546511,0
2011-06-27,7.8771,7.9738,7.8511,7.8879,1853618,0
2011-06-28,7.9226,7.9789,7.9117,7.9789,1302892,0
2011-06-29,7.9991,8.0958,7.9832,8.0511,2039309,0
2011-06-30,8.0749,8.1117,8.0222,8.028,2329732,0
2011-07-01,8.0655,8.1774,8.0511,8.1637,2519327,0
2011-07-05,8.1731,8.1817,8.0186,8.0655,1868908,0
2011-07-06,8.059,8.3146,8.0222,8.2171,6456366,0
2011-07-07,8.0186,8.0843,7.8922,7.9168,5806853,0
2011-07-08,7.841,7.9485,7.841,7.9384,2153924,0
2011-07-11,7.8554,7.9016,7.841,7.8554,3177085,0
2011-07-12,7.8352,8.0049,7.8301,7.9283,2580337,0
2011-07-13,7.9536,8.046,7.8973,8.0186,2637477,0
2011-07-14,8.0604,8.0792,7.9016,7.9283,2443700,0
2011-07-15,7.9572,7.963,7.872,7.9485,2303601,0
2011-07-18,7.9327,8.0186,7.872,8.0099,3270319,0
2011-07-19,8.033,8.1731,8.0128,8.1456,2491548,0
2011-07-20,8.1471,8.2019,8.0908,8.1363,4249881,0
2011-07-21,8.1471,8.2344,8.1117,8.1731,5209819,0
2011-07-22,8.1817,8.1875,8.1117,8.142,2996219,0
2011-07-25,8.1117,8.1218,8.0294,8.0402,2731065,0
2011-07-26,8.0431,8.5831,8.0431,8.5008,9333954,0
2011-07-27,8.4539,8.4683,8.2951,8.3009,6400600,0
2011-07-28,8.2792,8.5579,8.2388,8.3665,20314407,0
2011-07-29,8.2741,8.4077,8.2171,8.3146,5103460,0
2011-08-01,8.3969,8.4438,8.2489,8.2799,4813338,0
2011-08-02,8.2337,8.3759,8.2012,8.2063,6572952,0
2011-08-03,8.2178,8.2178,7.9536,8.1817,6495915,0
2011-08-04,8.0987,8.1406,7.8626,7.8735,7988479,0
2011-08-05,7.9435,8.0402,7.7442,7.9991,13140196,0
2011-08-08,7.7334,7.9168,7.4728,7.4937,11782257,0
2011-08-09,7.5912,7.9991,7.4381,7.9832,15210992,0
2011-08-10,7.8662,8.1009,7.6829,7.7089,14308133,0
2011-08-11,7.7334,8.3911,7.7038,8.3146,11075062,0
2011-08-12,8.3146,8.3911,8.1117,8.1471,8308487,0
2011-08-15,8.2019,8.3102,8.142,8.3009,5435827,0
2011-08-16,8.2236,8.2951,8.1687,8.2597,7150548,0
2011-08-17,8.2893,8.3572,8.2178,8.3254,9133808,0
2011-08-18,7.7089,8.3254,7.7038,8.1471,9469213,0
2011-08-19,8.0655,8.2019,8.0294,8.0655,10068045,0
2011-08-22,8.2546,8.2741,8.0908,8.142,4745329,0
2011-08-23,8.1687,8.2395,8.0843,8.2178,5410061,0
2011-08-24,8.2128,8.3521,8.1637,8.2857,4697060,0
2011-08-25,8.3059,8.3622,8.0698,8.1059,4510132,0
2011-08-26,8.0222,8.1817,7.9189,8.1355,4659151,0
2011-08-29,8.2344,8.3969,8.2128,8.3969,4295532,0
2011-08-30,8.381,8.7535,8.3305,8.6777,9257087,0
2011-08-31,8.7268,8.7434,8.5976,8.6654,3769005,0
2011-09-01,8.6936,8.7954,8.612,8.6676,4555443,0
2011-09-02,8.4893,8.6705,8.4496,8.4626,4346186,0
2011-09-06,8.3146,8.49,8.2438,8.4178,3252510,0
2011-09-07,8.4741,8.7023,8.4178,8.6965,4496244,0
2011-09-08,8.6344,8.8907,8.6026,8.7311,3569805,0
2011-09-09,8.6589,8.7116,8.3001,8.3102,6377136,0
2011-09-12,8.2388,8.3203,8.1731,8.3146,4712642,0
2011-09-13,8.3572,8.3868,8.2337,8.3305,4028800,0
2011-09-14,8.4077,8.459,8.2337,8.3976,3928765,0
2011-09-15,8.4633,8.4633,8.3355,8.4286,2796642,0
2011-09-16,8.3976,8.4286,8.3146,8.3665,4030220,0
2011-09-19,8.2113,8.3059,8.1406,8.2287,2501527,0
2011-09-20,8.2287,8.3759,8.1861,8.1861,3219672,0
2011-09-21,8.1918,8.3059,7.885,7.8987,5666615,0
2011-09-22,7.8114,8.176,7.7233,8.0547,6706846,0
2011-09-23,8.0128,8.0272,7.8316,7.9139,4665890,0
2011-09-26,7.9652,8.0077,7.8424,7.976,4194846,0
2011-09-27,8.1045,8.1146,7.8114,7.8691,5919002,0
2011-09-28,7.9081,7.976,7.7399,7.7399,4240469,0
2011-09-29,7.8735,7.9507,7.745,7.9507,3999766,0
2011-09-30,7.9124,7.9919,7.8034,7.8034,4062121,0
2011-10-03,7.7854,7.8691,7.3493,7.3587,4976671,0
2011-10-04,7.2822,7.7038,7.2107,7.7038,6552772,0
2011-10-05,7.6323,7.8005,7.6323,7.7912,2930279,0
2011-10-06,7.7399,7.8893,7.6829,7.8735,3447283,0
2011-10-07,7.8987,7.9081,7.6258,7.6785,3140769,0
2011-10-10,7.8229,8.002,7.7558,7.9919,2433263,0
2011-10-11,7.9464,7.976,7.8893,7.955,2234321,0
2011-10-12,8.002,8.1731,7.9854,8.0734,2651419,0
2011-10-13,7.981,8.0778,7.9038,8.0128,2749258,0
2011-10-14,8.0987,8.0987,7.9247,8.0684,1885444,0
2011-10-17,7.9919,8.0171,7.7854,7.8164,3019300,0
2011-10-18,7.8626,8.176,7.8424,8.1456,5413224,0
2011-10-19,8.1261,8.1962,7.9601,7.9716,4640285,0
2011-10-20,7.524,7.9247,7.524,7.6988,9042958,0
2011-10-21,7.7702,7.8114,7.6988,7.7962,3378210,0
2011-10-24,7.8056,7.976,7.7349,7.9716,3517855,0
2011-10-25,7.8937,7.9305,7.7327,7.7493,2190101,0
2011-10-26,7.8525,7.9406,7.7608,7.8893,2448788,0
2011-10-27,8.1298,8.2222,8.0128,8.1355,5977824,0
2011-10-28,8.059,8.0987,8.002,8.0272,1902851,0
2011-10-31,7.924,8.0503,7.8504,7.9348,2197684,0
2011-11-01,7.7291,7.9406,7.6829,7.6829,4553338,0
2011-11-02,7.776,7.7962,7.6583,7.7507,4065346,0
2011-11-03,7.8258,7.8684,7.7074,7.8626,2945916,0
2011-11-04,7.7955,7.9081,7.7551,7.8475,2040215,0
2011-11-07,7.8229,7.9139,7.745,7.8735,1688048,0
2011-11-08,7.9189,8.033,7.8893,8.0272,2209791,0
2011-11-09,7.8518,8.002,7.7493,7.7746,4184405,0
2011-11-10,7.8424,7.8792,7.7493,7.8424,3020702,0
2011-11-11,7.9139,8.0077,7.8482,7.9464,1727073,0
2011-11-14,7.8987,7.9356,7.7608,7.7962,2766775,0
2011-11-15,7.7233,8.0077,7.7125,7.955,2560090,0
2011-11-16,7.8987,7.9507,7.8229,7.8316,2611129,0
2011-11-17,7.8005,7.885,7.7233,7.745,2345049,0
2011-11-18,7.8005,7.8374,7.7558,7.7912,1651040,0
2011-11-21,7.7096,7.7558,7.6627,7.6988,2390203,0
2011-11-22,7.7182,7.7912,7.6988,7.7558,2117749,0
2011-11-23,7.7125,7.7399,7.5905,7.5905,2185634,0
2011-11-25,7.5825,7.7442,7.5825,7.6612,870584,0
2011-11-28,7.8005,7.8229,7.7096,7.7912,2547759,0
2011-11-29,7.7912,7.885,7.7349,7.8229,2185458,0
2011-11-30,8.0453,8.1615,7.9399,8.1565,3864217,0
2011-12-01,8.1146,8.2691,8.0684,8.2063,3521627,0
2011-12-02,8.2669,8.303,8.1002,8.1117,2238659,0
2011-12-05,8.2171,8.3413,8.1918,8.2893,3207455,0
2011-12-06,8.251,8.298,8.1731,8.2041,2130704,0
2011-12-07,8.1319,8.2871,8.09,8.2713,2995617,0
2011-12-08,8.2084,8.2135,8.0749,8.1002,2487772,0
2011-12-09,8.1478,8.2871,8.1363,8.2453,2563113,0
2011-12-12,8.1788,8.1788,8.0337,8.1319,1484221,0
2011-12-13,8.1933,8.2084,7.8886,7.9356,2482862,0
2011-12-14,7.8886,8.09,7.8684,7.9919,2419002,0
2011-12-15,8.0503,8.1218,8.0128,8.0749,1879833,0
2011-12-16,8.116,8.1637,7.9601,7.9861,4353250,0
2011-12-19,8.0641,8.225,7.8518,7.8727,2056113,0
2011-12-20,8.0085,8.1695,7.955,8.116,2169626,0
2011-12-21,8.1117,8.277,8.1117,8.2611,2998124,0
2011-12-22,8.2871,8.2871,8.1529,8.2359,1969869,0
2011-12-23,8.277,8.3601,8.2568,8.329,1200422,0
2011-12-27,8.2871,8.5247,8.251,8.4626,1642844,0
2011-12-28,8.4438,8.4438,8.251,8.2568,1350181,0
2011-12-29,8.2922,8.4113,8.277,8.3391,1142626,0
2011-12-30,8.3189,8.3723,8.2445,8.2503,1070846,0
2012-01-03,8.4012,8.4164,8.2453,8.2871,1907879,0
2012-01-04,8.2084,8.2871,8.1882,8.251,1483655,0
2012-01-05,8.2135,8.5304,8.1117,8.5304,3066788,0
2012-01-06,8.4951,8.5095,8.3391,8.3954,1578549,0
2012-01-09,8.4164,8.4784,8.2821,8.329,2592865,0
2012-01-10,8.3954,8.4214,8.3182,8.3954,2839818,0
2012-01-11,8.3911,8.5052,8.3702,8.4734,2421273,0
2012-01-12,8.4951,8.5976,8.4322,8.4951,2122295,0
2012-01-13,8.4214,8.5831,8.3954,8.5672,3236014,0
2012-01-17,8.6228,8.6495,8.5514,8.5824,2575775,0
2012-01-18,8.5672,8.7528,8.5145,8.7434,2068390,0
2012-01-19,8.7434,9.0647,8.7318,9.0647,5123340,0
2012-01-20,8.8423,9.1672,8.8163,9.1672,4739770,0
2012-01-23,9.1405,9.1888,9.0278,9.1304,6462710,0
2012-01-24,9.0697,9.2437,9.0278,9.2437,5091876,0
2012-01-25,9.2249,9.4069,9.1628,9.4018,4756831,0
2012-01-26,9.4018,9.4783,9.3794,9.4523,3376142,0
2012-01-27,9.4069,9.511,9.3491,9.4018,5303217,0
2012-01-30,9.3318,9.4278,9.2762,9.3852,2293368,0
2012-01-31,9.4227,9.4689,9.4076,9.4227,3963128,0
2012-02-01,9.4625,9.566,9.422,9.531,4022157,0
2012-02-02,9.556,9.571,9.4675,9.5,2408605,0
2012-02-03,9.582,9.603,9.4523,9.546,3945386,0
2012-02-06,9.474,9.4827,9.3376,9.4523,3192686,0
2012-02-07,9.4227,9.567,9.396,9.4574,2166038,0
2012-02-08,9.4791,9.533,9.3484,9.3744,3076211,0
2012-02-09,9.4422,9.538,9.2091,9.2711,4741068,0
2012-02-10,9.2437,9.2805,9.1571,9.1672,3570729,0
2012-02-13,9.2249,9.3029,9.1253,9.1628,3632789,0
2012-02-14,9.1628,9.1831,9.0531,9.0755,3965799,0
2012-02-15,9.1159,9.2545,9.0582,9.1354,4284315,0
2012-02-16,9.1773,9.2719,9.0805,9.1073,4450333,0
2012-02-17,9.121,9.1672,9.0856,9.0914,3222103,0
2012-02-21,9.121,9.1354,9.0423,9.0856,3700073,0
2012-02-22,9.0473,9.1571,9.0365,9.0755,2229463,0
2012-02-23,9.0473,9.0914,9.0365,9.0647,2595094,0
2012-02-24,9.0892,9.134,8.9845,9.1145,5752822,0
2012-02-27,9.0473,9.1571,8.9867,9.1354,3184244,0
2012-02-28,9.1354,9.1354,9.0069,9.0473,2017099,0
2012-02-29,9.0365,9.0704,8.9383,8.9383,2563888,0
2012-03-01,8.9499,9.2401,8.9499,9.1073,3409441,0
2012-03-02,9.0726,9.0827,8.947,8.9737,2649909,0
2012-03-05,8.9715,9.1405,8.939,9.1073,2921842,0
2012-03-06,9.0307,9.1051,9.0091,9.0307,2345339,0
2012-03-07,9.0307,9.0307,8.9318,9.0199,1194303,0
2012-03-08,9.0452,9.2242,9.0141,9.1758,2340014,0
2012-03-09,9.1758,9.2711,9.1499,9.1816,1367696,0
2012-03-12,9.1816,9.1989,9.0784,9.1549,1712159,0
2012-03-13,9.2242,9.3592,9.1614,9.3592,2233392,0
2012-03-14,9.3643,9.3643,9.1145,9.139,3773898,0
2012-03-15,9.134,9.3195,9.1145,9.2242,3288325,0
2012-03-16,9.3852,9.3852,9.0502,9.0676,4845484,0
2012-03-19,9.0307,9.1932,8.9578,9.1195,4597070,0
2012-03-20,9.0676,9.1434,9.0452,9.1101,2734562,0
2012-03-21,9.134,9.1758,9.0452,9.0726,2708762,0
2012-03-22,9.0047,9.0892,8.947,9.0199,2183810,0
2012-03-23,9.0141,9.0943,8.9629,9.0784,2280152,0
2012-03-26,9.1499,9.2978,9.134,9.2863,3571493,0
2012-03-27,9.2711,9.4177,9.248,9.3195,3056614,0
2012-03-28,9.3137,9.4285,9.2711,9.3744,2891650,0
2012-03-29,9.3087,9.448,9.2711,9.4076,4246996,0
2012-03-30,9.4466,9.4617,9.3729,9.4112,2787839,0
2012-04-02,9.3592,9.4949,9.3318,9.4227,3169856,0
2012-04-03,9.4285,9.502,9.3693,9.4899,2462140,0
2012-04-04,9.3852,9.516,9.3852,9.4689,1996852,0
2012-04-05,9.4285,9.4949,9.396,9.4949,1290418,0
2012-04-09,9.4018,9.448,9.3368,9.4076,2636207,0
2012-04-10,9.4076,9.4372,9.2343,9.248,4707147,0
2012-04-11,9.3087,9.3137,9.1989,9.2387,3534532,0
2012-04-12,9.243,9.502,9.2091,9.4747,4177691,0
2012-04-13,9.542,9.657,9.4689,9.615,7344155,0
2012-04-16,9.646,9.741,9.637,9.673,4045714,0
2012-04-17,9.735,9.839,9.673,9.777,4148972,0
2012-04-18,9.72,9.782,9.652,9.746,2323284,0
2012-04-19,9.725,9.808,9.683,9.777,2484906,0
2012-04-20,9.803,9.901,9.787,9.829,2542613,0
2012-04-23,9.751,9.761,9.6,9.72,2868740,0
2012-04-24,9.735,9.946,9.72,9.94,3752592,0
2012-04-25,10.023,10.104,9.912,10.018,4574776,0
2012-04-26,9.951,10.132,9.688,10.109,5107106,0
2012-04-27,10.132,10.175,10.018,10.093,2823289,0
2012-04-30,10.052,10.119,10.019,10.062,2195753,0
2012-05-01,10.086,10.268,10.012,10.195,2649978,0
2012-05-02,10.109,10.185,10.044,10.138,2233882,0
2012-05-03,10.115,10.169,10.038,10.075,3095372,0
2012-05-04,10.038,10.065,9.901,9.946,3630484,0
2012-05-07,9.912,10.049,9.886,9.974,2189979,0
2012-05-08,9.951,10.038,9.907,10.006,2151706,0
2012-05-09,9.928,10.099,9.89,10.049,2876576,0
2012-05-10,10.086,10.089,9.956,10.055,3474718,0
2012-05-11,9.971,10.109,9.935,10.029,2318342,0
2012-05-14,9.96,10.044,9.918,9.974,2082908,0
2012-05-15,9.971,10.121,9.929,10.033,2035078,0
2012-05-16,10.049,10.049,9.924,9.946,2360955,0
2012-05-17,9.935,9.964,9.803,9.808,2381149,0
2012-05-18,9.815,9.839,9.657,9.683,2263839,0
2012-05-21,9.683,9.803,9.604,9.714,1894361,0
2012-05-22,9.761,9.855,9.741,9.793,3233669,0
2012-05-23,9.527,9.787,9.527,9.777,2744560,0
2012-05-24,9.782,9.929,9.73,9.929,1640768,0
2012-05-25,9.873,9.945,9.852,9.884,2520439,0
2012-05-29,9.946,10.049,9.918,10.029,2005448,0
2012-05-30,9.971,10.038,9.839,9.839,2673882,0
2012-05-31,9.839,9.891,9.738,9.834,3952931,0
2012-06-01,9.717,9.768,9.574,9.711,3937592,0
2012-06-04,9.694,9.761,9.6,9.663,1685133,0
2012-06-05,9.611,9.785,9.601,9.727,3119053,0
2012-06-06,9.812,9.979,9.759,9.917,4414344,0
2012-06-07,10.029,10.065,9.9,9.964,2641547,0
2012-06-08,9.933,10.2,9.933,10.189,2789631,0
2012-06-11,10.269,10.269,9.993,9.993,3235010,0
2012-06-12,10.022,10.121,9.958,10.121,2065524,0
2012-06-13,10.104,10.21,10.038,10.075,1602237,0
2012-06-14,10.086,10.216,10.07,10.205,1388623,0
2012-06-15,10.265,10.358,10.164,10.216,4133970,0
2012-06-18,10.16,10.254,10.154,10.21,3620329,0
2012-06-19,10.2,10.2,10.075,10.093,4847285,0
2012-06-20,10.109,10.127,9.979,10.038,3764796,0
2012-06-21,10.065,10.099,9.989,9.993,3351430,0
2012-06-22,10.01,10.065,9.974,10,2723375,0
2012-06-25,9.879,9.956,9.823,9.939,5112787,0
2012-06-26,9.964,9.974,9.869,9.895,2717908,0
2012-06-27,9.917,10.01,9.895,9.974,2466898,0
2012-06-28,9.95,10.07,9.863,10.065,2362790,0
2012-06-29,10.187,10.187,10.084,10.125,2908794,0
2012-07-02,10.148,10.175,10.043,10.169,2859503,0
2012-07-03,10.143,10.2,10.138,10.195,1334901,0
2012-07-05,10.169,10.259,10.16,10.175,2808499,0
2012-07-06,10.104,10.169,10.065,10.16,2149354,0
2012-07-09,10.189,10.2,10.093,10.132,2676057,0
2012-07-10,10.181,10.181,9.983,10.022,2066380,0
2012-07-11,10.01,10.07,9.939,10.049,2186852,0
2012-07-12,10.005,10.07,9.964,9.964,6179143,0
2012-07-13,10.022,10.195,9.969,10.127,11693697,0
2012-07-16,10.099,10.109,9.983,10.029,3534848,0
2012-07-17,10.055,10.081,9.964,10.06,2362526,0
2012-07-18,10.041,10.087,9.99,10.046,2866875,0
2012-07-19,10.055,10.081,9.922,10.01,3916545,0
2012-07-20,9.974,10.017,9.884,9.895,2670017,0
2012-07-23,9.818,9.869,9.747,9.828,2790424,0
2012-07-24,9.956,10.046,9.67,9.717,6004961,0
2012-07-25,9.759,9.828,9.659,9.733,5795659,0
2012-07-26,9.838,9.945,9.717,9.743,8059847,0
2012-07-27,9.823,9.922,9.717,9.764,8759143,0
2012-07-30,9.785,9.958,9.67,9.89,16014639,0
2012-07-31,9.918,9.952,9.791,9.791,10156091,0
2012-08-01,9.857,9.922,9.691,9.702,4187494,0
2012-08-02,9.691,9.769,9.501,9.647,4715342,0
2012-08-03,9.759,9.812,9.638,9.696,4170606,0
2012-08-06,9.727,9.828,9.676,9.727,2843001,0
2012-08-07,9.743,9.873,9.707,9.852,5838401,0
2012-08-08,9.843,9.863,9.78,9.828,3181907,0
2012-08-09,9.8,9.939,9.78,9.843,3151799,0
2012-08-10,9.818,9.939,9.78,9.922,2913315,0
2012-08-13,9.928,9.95,9.828,9.911,2241849,0
2012-08-14,9.917,10.049,9.884,9.928,2547845,0
2012-08-15,9.917,10.043,9.911,10.017,2829269,0
2012-08-16,10.005,10.075,9.939,10.029,2089636,0
2012-08-17,10.065,10.109,9.989,10.081,2286080,0
2012-08-20,10.06,10.104,10.029,10.049,3911339,0
2012-08-21,10.075,10.075,9.884,9.928,3011469,0
2012-08-22,9.939,9.95,9.838,9.849,1934714,0
2012-08-23,9.838,9.879,9.733,9.733,3137990,0
2012-08-24,9.702,10.062,9.702,10.019,4189823,0
2012-08-27,10.022,10.038,9.9,9.906,2035421,0
2012-08-28,9.884,9.928,9.838,9.843,2788547,0
2012-08-29,9.838,9.95,9.806,9.922,2254961,0
2012-08-30,9.895,9.958,9.849,9.945,1622215,0
2012-08-31,9.971,9.99,9.865,9.907,2275710,0
2012-09-04,9.891,9.976,9.834,9.956,2543195,0
2012-09-05,9.98,10.13,9.93,10.125,3668443,0
2012-09-06,10.067,10.331,10.034,10.32,5857372,0
2012-09-07,10.289,10.378,10.263,10.278,2491423,0
2012-09-10,10.289,10.485,10.263,10.405,3161336,0
2012-09-11,10.383,10.506,10.348,10.417,3439908,0
2012-09-12,10.454,10.581,10.437,10.527,5442218,0
2012-09-13,10.522,10.601,10.448,10.506,10352406,0
2012-09-14,10.522,10.585,10.485,10.522,10915949,0
2012-09-17,10.516,10.581,10.442,10.442,4620087,0
2012-09-18,10.442,10.581,10.437,10.554,4845588,0
2012-09-19,10.564,10.649,10.564,10.638,7150001,0
2012-09-20,10.585,10.781,10.532,10.771,5534816,0
2012-09-21,10.946,10.983,10.85,10.96,8390803,0
2012-09-24,10.878,11.306,10.872,11.22,9397005,0
2012-09-25,11.269,11.336,11.18,11.205,5864605,0
2012-09-26,11.226,11.336,11.185,11.185,3843006,0
2012-09-27,11.241,11.368,11.195,11.368,4953318,0
2012-09-28,11.302,11.374,11.245,11.327,6099998,0
2012-10-01,11.374,11.554,11.306,11.402,5329377,0
2012-10-02,11.417,11.485,11.38,11.453,2117458,0
2012-10-03,11.485,11.659,11.479,11.57,3545467,0
2012-10-04,11.548,11.851,10.965,11.845,7786389,0
2012-10-05,11.861,12.021,11.765,11.966,5155819,0
2012-10-08,11.915,12.159,11.871,12.048,3949289,0
2012-10-09,12.026,12.111,11.851,11.927,6282757,0
2012-10-10,11.946,11.962,11.809,11.904,3652483,0
2012-10-11,11.999,12.089,11.915,12.032,3010675,0
2012-10-12,12.015,12.021,11.887,11.927,4273011,0
2012-10-15,11.921,11.983,11.809,11.956,3345925,0
2012-10-16,12.01,12.188,11.989,12.159,3858498,0
2012-10-17,12.163,12.305,12.121,12.253,2103102,0
2012-10-18,12.222,12.322,12.071,12.089,3754818,0
2012-10-19,12.089,12.115,11.861,11.972,5050148,0
2012-10-22,11.951,12.053,11.866,12.026,1954826,0
2012-10-23,11.927,11.951,11.805,11.877,2511307,0
2012-10-24,11.883,11.978,11.776,11.83,3904744,0
2012-10-25,11.921,11.999,11.485,11.548,6304355,0
2012-10-26,11.57,11.617,11.302,11.311,6584412,0
2012-10-31,11.302,11.352,11.14,11.336,4864665,0
2012-11-01,11.352,11.617,11.336,11.576,7218972,0
2012-11-02,11.539,11.671,11.453,11.453,4710729,0
2012-11-05,11.704,11.704,11.368,11.598,6850193,0
2012-11-06,11.671,11.84,11.433,11.835,7718656,0
2012-11-07,11.654,11.956,11.448,11.904,10679174,0
2012-11-08,12.026,12.144,11.825,11.962,5779191,0
2012-11-09,11.915,12.188,11.904,12.115,4820226,0
2012-11-12,12.184,12.29,12.037,12.173,4043703,0
2012-11-13,12.144,12.38,12.043,12.243,5235628,0
2012-11-14,12.3,12.3,12.071,12.154,5574097,0
2012-11-15,12.127,12.154,11.765,11.809,6424279,0
2012-11-16,11.819,11.899,11.739,11.887,3928728,0
2012-11-19,12.043,12.173,11.931,12.127,3900613,0
2012-11-20,12.078,12.222,12.071,12.138,4705816,0
2012-11-21,12.163,12.428,12.115,12.422,3976621,0
2012-11-23,12.428,12.577,12.422,12.529,1186793,0
2012-11-26,12.475,12.572,12.45,12.568,2977269,0
2012-11-27,12.54,12.804,12.502,12.64,4781581,0
2012-11-28,12.64,12.682,12.446,12.662,4338822,0
2012-11-29,12.709,12.793,12.662,12.793,3037183,0
2012-11-30,12.793,12.819,12.562,12.819,7968543,0
2012-12-03,12.867,12.867,12.698,12.729,4162953,0
2012-12-04,12.724,12.751,12.629,12.671,3131565,0
2012-12-05,12.677,12.698,12.46,12.512,4549736,0
2012-12-06,12.549,12.556,12.37,12.45,3477971,0
2012-12-07,12.45,12.518,12.328,12.37,2488679,0
2012-12-10,12.385,12.481,12.377,12.434,3867967,0
2012-12-11,12.45,12.46,12.37,12.401,2766818,0
2012-12-12,12.465,12.486,12.353,12.428,3396461,0
2012-12-13,12.45,12.481,12.263,12.289,3128846,0
2012-12-14,12.289,12.348,12.119,12.162,3169359,0
2012-12-17,12.167,12.311,12.114,12.214,3548374,0
2012-12-18,12.219,12.434,12.177,12.418,4997683,0
2012-12-19,12.648,12.791,12.279,12.279,8221196,0
2012-12-20,12.311,12.738,12.3,12.578,6984098,0
2012-12-21,12.446,12.668,12.446,12.638,6784053,0
2012-12-24,12.597,12.648,12.536,12.578,841638,0
2012-12-26,12.562,12.764,12.562,12.742,3296316,0
2012-12-27,12.738,12.828,12.582,12.631,4847439,0
2012-12-28,12.568,12.625,12.524,12.536,1855135,0
2012-12-31,12.476,12.578,12.413,12.557,5020510,0
2013-01-02,12.764,13.152,12.72,13.148,4393433,0
2013-01-03,13.139,13.223,12.978,13.031,3511033,0
2013-01-04,13.043,13.089,12.817,13.035,5441003,0
2013-01-07,13.01,13.152,12.988,13.095,2738576,0
2013-01-08,13.079,13.106,12.982,13.089,1948482,0
2013-01-09,13.106,13.404,13.095,13.345,4394377,0
2013-01-10,13.383,13.58,13.329,13.58,5292834,0
2013-01-11,13.596,13.628,13.309,13.435,3877164,0
2013-01-14,13.451,13.664,13.415,13.64,3665437,0
2013-01-15,13.532,13.698,13.501,13.635,3394918,0
2013-01-16,13.596,13.654,13.532,13.58,2389579,0
2013-01-17,13.596,14.082,13.585,13.777,3975156,0
2013-01-18,13.806,13.836,13.659,13.814,2921435,0
2013-01-22,13.788,13.916,13.788,13.889,2665360,0
2013-01-23,13.856,14.064,13.856,13.906,3458131,0
2013-01-24,13.949,13.949,13.708,13.718,2805451,0
2013-01-25,13.745,13.767,13.228,13.415,6288343,0
2013-01-28,13.446,13.462,13.174,13.319,4985322,0
2013-01-29,13.287,13.34,13.152,13.335,4738659,0
2013-01-30,13.34,13.518,13.287,13.427,6276273,0
2013-01-31,13.427,13.541,13.319,13.383,4607851,0
2013-02-01,13.489,13.698,13.404,13.462,4204139,0
2013-02-04,13.446,13.462,13.213,13.319,4134695,0
2013-02-05,13.345,13.585,13.282,13.479,3695711,0
2013-02-06,13.422,13.771,13.422,13.771,3435149,0
2013-02-07,13.81,13.906,13.649,13.794,3017645,0
2013-02-08,13.788,13.906,13.777,13.81,2572301,0
2013-02-11,13.783,13.827,13.687,13.762,2018022,0
2013-02-12,13.75,13.856,13.736,13.794,1790652,0
2013-02-13,13.841,13.954,13.736,13.771,2279961,0
2013-02-14,13.771,13.944,13.745,13.938,1958755,0
2013-02-15,13.932,13.996,13.771,13.783,3740827,0
2013-02-19,13.841,13.867,13.427,13.643,8353646,0
2013-02-20,13.814,14.027,13.565,13.596,5494452,0
2013-02-21,13.596,13.739,13.474,13.731,4127317,0
2013-02-22,13.799,13.851,13.708,13.794,1793295,0
2013-02-25,13.861,13.861,13.352,13.366,5263571,0
2013-02-26,13.366,13.415,13.073,13.394,6057734,0
2013-02-27,13.362,13.501,13.275,13.422,3799308,0
2013-02-28,13.389,13.462,13.275,13.297,3523367,0
2013-03-01,13.256,13.303,13.056,13.228,3780333,0
2013-03-04,13.196,13.275,13.117,13.244,2749988,0
2013-03-05,13.235,13.489,13.228,13.427,3289293,0
2013-03-06,13.457,13.483,13.389,13.422,2736671,0
2013-03-07,13.446,13.489,13.352,13.397,1546329,0
2013-03-08,13.462,13.489,13.179,13.303,2753822,0
2013-03-11,13.326,13.404,13.131,13.169,2162329,0
2013-03-12,13.196,13.196,13.062,13.158,3301130,0
2013-03-13,13.202,13.304,13.089,13.117,2102831,0
2013-03-14,13.131,13.191,12.934,13.089,4998181,0
2013-03-15,13.073,13.143,12.96,13.009,3549183,0
2013-03-18,12.965,13.073,12.858,12.886,3654673,0
2013-03-19,12.917,12.965,12.767,12.879,4648286,0
2013-03-20,12.869,13.073,12.739,12.767,6226727,0
2013-03-21,12.745,12.778,12.585,12.645,6326753,0
2013-03-22,12.651,12.842,12.589,12.832,4092091,0
2013-03-25,12.852,13.004,12.852,12.971,4179871,0
2013-03-26,13.009,13.309,13.009,13.143,5302279,0
2013-03-27,13.079,13.47,13.056,13.428,4840917,0
2013-03-28,13.443,13.566,13.411,13.539,3094654,0
2013-04-01,13.526,13.627,13.443,13.475,2943027,0
2013-04-02,13.534,13.809,13.508,13.706,4756252,0
2013-04-03,13.588,13.809,13.571,13.594,4158145,0
2013-04-04,13.588,13.798,13.588,13.723,3195131,0
2013-04-05,13.578,14.06,13.492,13.98,4801803,0
2013-04-08,13.944,14.108,13.938,14.017,4535249,0
2013-04-09,14.045,14.108,13.963,14.055,3032174,0
2013-04-10,14.055,14.129,14.007,14.124,3699290,0
2013-04-11,14.102,14.37,14.011,14.269,3848918,0
2013-04-12,14.237,14.365,14.232,14.355,2669445,0
2013-04-15,14.313,14.313,13.98,13.984,3293033,0
2013-04-16,14.115,14.285,14.002,14.281,2410889,0
2013-04-17,14.206,14.269,14.06,14.071,3978469,0
2013-04-18,14.108,14.168,13.915,13.921,3006042,0
2013-04-19,13.991,14.141,13.9,14.108,2440625,0
2013-04-22,14.129,14.211,13.98,14.071,2311620,0
2013-04-23,14.168,14.297,14.115,14.297,3079172,0
2013-04-24,14.302,14.473,14.263,14.37,2965031,0
2013-04-25,14.437,14.489,14.351,14.351,2958412,0
2013-04-26,14.365,14.447,14.263,14.386,4694973,0
2013-04-29,14.404,14.452,14.324,14.329,2576167,0
2013-04-30,14.344,14.409,14.242,14.409,6096759,0
2013-05-01,14.391,14.409,14.102,14.141,3900478,0
2013-05-02,14.351,14.351,13.47,13.615,8615469,0
2013-05-03,13.674,13.727,13.417,13.443,6751948,0
2013-05-06,13.481,13.662,13.431,13.653,5835797,0
2013-05-07,13.718,13.954,13.718,13.944,3574055,0
2013-05-08,13.926,14.185,13.906,14.146,3413632,0
2013-05-09,14.173,14.269,14.102,14.173,2429145,0
2013-05-10,14.173,14.263,13.835,13.967,3813516,0
2013-05-13,13.932,13.938,13.723,13.783,3208293,0
2013-05-14,13.764,13.85,13.653,13.658,3077700,0
2013-05-15,13.627,13.738,13.514,13.738,3667461,0
2013-05-16,13.749,13.749,13.549,13.667,3365637,0
2013-05-17,13.711,13.733,13.588,13.718,2674986,0
2013-05-20,13.697,13.754,13.594,13.674,2422976,0
2013-05-21,13.685,13.738,13.604,13.685,3035415,0
2013-05-22,13.662,13.759,12.95,13.079,7128548,0
2013-05-23,12.971,14.313,12.965,13.819,23524333,0
2013-05-24,13.788,14.247,13.754,14.05,7782524,0
2013-05-28,14.253,14.58,13.889,13.967,12612522,0
2013-05-29,14.115,14.115,13.544,14.011,10073090,0
2013-05-30,14.017,14.276,13.949,14.232,8162421,0
2013-05-31,14.141,14.307,14.077,14.121,5822168,0
2013-06-03,14.102,14.211,13.996,14.141,5602684,0
2013-06-04,14.093,14.168,13.926,13.949,4719640,0
2013-06-05,13.894,13.944,13.615,13.627,7334522,0
2013-06-06,13.594,13.921,13.481,13.921,6724284,0
2013-06-07,13.954,13.954,13.697,13.825,3590595,0
2013-06-10,13.84,13.889,13.636,13.648,3269010,0
2013-06-11,13.514,13.534,13.019,13.126,9905377,0
2013-06-12,13.209,13.283,12.915,12.954,6900955,0
2013-06-13,12.915,13.186,12.851,13.186,5057495,0
2013-06-14,13.202,13.235,12.992,13.158,3849426,0
2013-06-17,13.272,13.365,13.095,13.152,3380770,0
2013-06-18,13.218,13.37,13.03,13.056,4719400,0
2013-06-19,13.034,13.083,12.555,12.565,7741421,0
2013-06-20,12.516,12.629,12.133,12.149,8729045,0
2013-06-21,12.175,12.278,11.975,12.23,8934352,0
2013-06-24,12.071,12.197,11.879,12.052,6479670,0
2013-06-25,12.149,12.252,12.089,12.186,6505559,0
2013-06-26,12.311,12.467,12.197,12.429,6077827,0
2013-06-27,12.488,12.829,12.463,12.808,7909912,0
2013-06-28,12.786,12.922,12.678,12.861,7874255,0
2013-07-01,12.884,12.992,12.799,12.851,3974577,0
2013-07-02,12.884,12.986,12.699,12.738,3922594,0
2013-07-03,12.653,12.878,12.601,12.856,1888864,0
2013-07-05,12.937,12.969,12.695,12.943,3730399,0
2013-07-08,12.96,13.019,12.829,12.866,3542508,0
2013-07-09,12.915,13.008,12.856,12.922,2482313,0
2013-07-10,12.922,12.96,12.549,12.613,4941102,0
2013-07-11,12.77,12.96,12.77,12.943,6096273,0
2013-07-12,12.965,12.992,12.851,12.969,5174379,0
2013-07-15,13.03,13.186,12.969,13.113,4474600,0
2013-07-16,13.126,13.131,12.884,12.969,4028139,0
2013-07-17,13.019,13.315,12.965,13.306,5456525,0
2013-07-18,13.342,13.483,13.246,13.3,4482872,0
2013-07-19,13.246,13.277,13.131,13.23,1726296,0
2013-07-22,13.209,13.321,13.158,13.311,1785909,0
2013-07-23,13.381,13.381,13.218,13.288,4141793,0
2013-07-24,13.3,13.387,13.18,13.23,4049004,0
2013-07-25,13.192,13.37,13.18,13.288,3192552,0
2013-07-26,13.24,13.396,13.186,13.381,1918657,0
2013-07-29,13.327,13.413,13.261,13.365,2207032,0
2013-07-30,13.407,13.462,13.113,13.152,4098828,0
2013-07-31,13.165,13.311,13.113,13.224,5072070,0
2013-08-01,13.353,13.694,13.337,13.522,6098343,0
2013-08-02,13.536,13.661,13.522,13.58,3540831,0
2013-08-05,13.536,13.557,13.43,13.527,2952580,0
2013-08-06,13.506,13.72,13.311,13.353,5536579,0
2013-08-07,13.288,13.337,13.117,13.169,4417532,0
2013-08-08,13.186,13.295,13.083,13.214,4410460,0
2013-08-09,13.131,13.348,13.122,13.283,4730789,0
2013-08-12,13.18,13.433,13.152,13.413,3047445,0
2013-08-13,13.418,13.43,13.283,13.295,3303445,0
2013-08-14,13.277,13.348,13.165,13.295,3331202,0
2013-08-15,13.137,13.218,12.981,13.202,3804697,0
2013-08-16,13.186,13.348,13.122,13.202,2769344,0
2013-08-19,13.175,13.224,12.96,13.019,5439421,0
2013-08-20,13.019,13.214,13.004,13.073,3292235,0
2013-08-21,13.019,13.202,12.937,13.073,4037777,0
2013-08-22,13.073,13.202,13.013,13.117,2556037,0
2013-08-23,13.122,13.235,13.008,13.218,2879524,0
2013-08-26,13.235,13.315,13.202,13.252,1953009,0
2013-08-27,13.113,13.192,12.948,13.03,4354138,0
2013-08-28,13.019,13.152,12.965,12.986,2248987,0
2013-08-29,12.965,13.122,12.9,12.981,2569269,0
2013-08-30,12.96,13.004,12.77,12.808,3384401,0
2013-09-03,13.147,13.327,12.984,13.261,8813394,0
2013-09-04,13.276,13.496,13.25,13.288,5668996,0
2013-09-05,13.282,13.375,13.191,13.245,4791955,0
2013-09-06,13.321,13.456,13.201,13.381,4253071,0
2013-09-09,13.413,13.614,13.365,13.609,4421761,0
2013-09-10,13.641,13.641,13.348,13.44,5126931,0
2013-09-11,13.418,13.438,13.306,13.375,3215076,0
2013-09-12,13.348,13.409,13.135,13.142,4634867,0
2013-09-13,13.179,13.331,13.174,13.293,4729559,0
2013-09-16,13.43,13.532,13.375,13.483,5096377,0
2013-09-17,13.513,13.936,13.483,13.875,8787259,0
2013-09-18,13.863,14.277,13.863,14.207,7004964,0
2013-09-19,14.191,14.26,14.071,14.185,5995650,0
2013-09-20,14.185,14.207,13.962,14.136,6690885,0
2013-09-23,14.06,14.124,13.924,14.06,3795654,0
2013-09-24,14.033,14.333,13.984,14.238,7080164,0
2013-09-25,14.271,14.516,14.131,14.432,5670941,0
2013-09-26,14.432,14.51,14.375,14.494,5012775,0
2013-09-27,14.478,14.494,14.282,14.414,3929407,0
2013-09-30,14.328,14.546,14.175,14.463,6218965,0
2013-10-01,14.504,14.679,14.398,14.437,7139424,0
2013-10-02,14.344,14.407,14.271,14.385,3709337,0
2013-10-03,14.349,14.38,14.219,14.307,3076458,0
2013-10-04,14.277,14.294,14.214,14.238,2842921,0
2013-10-07,14.141,14.202,14.016,14.082,2915645,0
2013-10-08,14.082,14.159,13.984,14.006,2746934,0
2013-10-09,14.001,14.021,13.863,14.001,4087046,0
2013-10-10,14.121,14.238,14.11,14.163,3497004,0
2013-10-11,14.169,14.3,14.033,14.245,2390825,0
2013-10-14,14.169,14.311,14.131,14.311,1894681,0
2013-10-15,14.238,14.385,14.136,14.294,3328309,0
2013-10-16,14.354,14.425,14.294,14.364,2585916,0
2013-10-17,14.328,14.528,14.282,14.51,2741982,0
2013-10-18,14.499,14.516,14.238,14.338,4744665,0
2013-10-21,14.311,14.504,14.271,14.484,6932171,0
2013-10-22,14.555,14.637,14.494,14.625,6086530,0
2013-10-23,14.541,14.603,14.368,14.42,11672013,0
2013-10-24,14.821,14.85,14.577,14.725,22509842,0
2013-10-25,14.952,15.203,14.741,14.995,33632984,0
2013-10-28,14.959,15.148,14.941,15.096,8939211,0
2013-10-29,15.126,15.271,15.013,15.255,7511140,0
2013-10-30,15.24,15.24,15.013,15.148,7760400,0
2013-10-31,15.387,15.745,15.157,15.305,15789286,0
2013-11-01,15.276,15.34,15.039,15.18,12955183,0
2013-11-04,15.24,15.24,14.985,15.065,4105906,0
2013-11-05,15.008,15.034,14.782,14.804,5837534,0
2013-11-06,14.845,14.925,14.741,14.876,6179442,0
2013-11-07,14.855,14.941,14.551,14.621,6731770,0
2013-11-08,14.669,14.845,14.598,14.756,4756981,0
2013-11-11,14.816,14.891,14.707,14.821,2566716,0
2013-11-12,14.741,14.793,14.647,14.73,5699269,0
2013-11-13,14.586,14.912,14.586,14.902,4429980,0
2013-11-14,14.959,15.109,14.912,15.089,4470275,0
2013-11-15,15.055,15.174,15.039,15.157,2811405,0
2013-11-18,15.157,15.266,15.126,15.136,3800797,0
2013-11-19,15.099,15.224,15.016,15.157,3676218,0
2013-11-20,15.31,15.426,15.153,15.231,4621289,0
2013-11-21,15.231,15.266,15.115,15.169,6105097,0
2013-11-22,15.169,15.31,15.115,15.271,4196820,0
2013-11-25,15.294,15.523,15.245,15.506,7030988,0
2013-11-26,15.517,15.697,15.475,15.663,5130797,0
2013-11-27,15.709,15.74,15.588,15.733,2986595,0
2013-11-29,15.668,15.948,15.668,15.806,2850326,0
2013-12-02,15.806,15.995,15.647,15.697,4822222,0
2013-12-03,15.652,15.728,15.549,15.626,3118115,0
2013-12-04,15.616,15.79,15.489,15.647,4135496,0
2013-12-05,15.496,15.642,15.436,15.528,4468303,0
2013-12-06,15.68,15.844,15.652,15.772,2800116,0
2013-12-09,15.74,16.212,15.72,16.062,6523160,0
2013-12-10,16.447,16.854,16.316,16.496,11777298,0
2013-12-11,16.478,16.529,16.192,16.197,12868475,0
2013-12-12,16.021,16.316,16.021,16.252,7049764,0
2013-12-13,16.322,16.431,16.218,16.382,3918831,0
2013-12-16,16.412,16.574,16.35,16.454,6162800,0
2013-12-17,16.543,16.683,16.496,16.625,5583077,0
2013-12-18,16.664,17.153,16.652,17.149,9180049,0
2013-12-19,17.1,17.257,17.051,17.166,6174625,0
2013-12-20,17.137,17.262,17.057,17.176,17502621,0
2013-12-23,17.285,17.542,17.11,17.503,5293432,0
2013-12-24,17.503,18.117,17.503,18.02,5403731,0
2013-12-26,18.051,18.49,17.968,17.996,7189367,0
2013-12-27,18.003,18.051,17.799,17.828,11726188,0
2013-12-30,17.799,17.921,17.695,17.799,4636298,0
2013-12-31,17.833,17.843,17.663,17.75,5725792,0
2014-01-02,17.685,17.925,17.559,17.641,8415143,0
2014-01-03,17.91,18.077,17.641,17.734,7150433,0
2014-01-06,17.778,17.855,17.388,17.477,6134709,0
2014-01-07,17.554,17.719,17.472,17.493,6443041,0
2014-01-08,17.542,17.542,17.295,17.347,4253588,0
2014-01-09,17.41,17.423,17.126,17.149,5663361,0
2014-01-10,17.144,17.362,17.067,17.1,5808645,0
2014-01-13,17.088,17.144,16.792,16.88,9388255,0
2014-01-14,16.97,17.028,16.695,16.732,6041533,0
2014-01-15,16.766,16.983,16.722,16.931,4076685,0
2014-01-16,16.948,17.355,16.926,17.324,7191124,0
2014-01-17,17.313,17.35,17.149,17.257,5299316,0
2014-01-21,17.35,17.503,16.553,16.695,12659845,0
2014-01-22,16.75,17.083,16.722,16.853,3972567,0
2014-01-23,16.722,16.836,16.625,16.792,3173131,0
2014-01-24,16.688,16.75,16.48,16.48,4585849,0
2014-01-27,16.48,16.646,16.322,16.53,3816605,0
2014-01-28,16.558,16.695,16.377,16.426,3219241,0
2014-01-29,16.345,16.553,16.218,16.29,2759071,0
2014-01-30,16.449,16.6,16.29,16.594,2661095,0
2014-01-31,16.338,17.313,16.306,17.251,9136956,0
2014-02-03,17.176,17.379,16.727,16.755,11053613,0
2014-02-04,16.81,16.942,16.594,16.831,5643229,0
2014-02-05,16.727,16.937,16.657,16.792,3794417,0
2014-02-06,16.817,17.04,16.755,16.781,4378816,0
2014-02-07,16.87,16.958,16.683,16.926,9299690,0
2014-02-10,16.926,17.04,16.836,16.988,3037151,0
2014-02-11,17.062,17.285,16.953,17.22,3987309,0
2014-02-12,17.251,17.477,17.149,17.331,4356109,0
2014-02-13,17.503,17.893,17.342,17.658,7428415,0
2014-02-14,17.702,17.859,17.533,17.762,4627072,0
2014-02-18,17.816,18.068,17.728,18.046,4535853,0
2014-02-19,17.981,18.23,17.925,17.934,3324149,0
2014-02-20,17.964,18.051,17.734,17.872,5767105,0
2014-02-21,17.893,18.287,17.864,18.17,5390697,0
2014-02-24,18.165,18.276,18.077,18.094,3337704,0
2014-02-25,18.144,18.17,17.762,17.794,6125706,0
2014-02-26,17.799,18.112,17.799,18.014,5037839,0
2014-02-27,17.976,18.051,17.877,17.976,2301014,0
2014-02-28,18.035,18.417,17.976,18.085,4374856,0
2014-03-03,17.899,18.035,17.602,17.739,3032610,0
2014-03-04,17.925,18.077,17.719,17.804,3818996,0
2014-03-05,17.778,17.804,17.641,17.79,2487074,0
2014-03-06,17.833,18.073,17.833,18.003,3288063,0
2014-03-07,18.051,18.077,17.785,17.864,1726272,0
2014-03-10,17.843,17.899,17.563,17.877,2898636,0
2014-03-11,17.916,18.073,17.461,17.515,7259433,0
2014-03-12,17.423,17.63,17.394,17.593,11624771,0
2014-03-13,17.625,17.636,17.189,17.323,6719898,0
2014-03-14,17.279,17.57,17.14,17.515,10291058,0
2014-03-17,17.593,17.713,17.393,17.438,4193570,0
2014-03-18,17.415,17.563,17.397,17.492,4164600,0
2014-03-19,17.492,17.519,16.991,17.123,8503796,0
2014-03-20,17.119,17.449,17.025,17.397,3590786,0
2014-03-21,17.466,17.549,17.145,17.235,16177456,0
2014-03-24,17.35,17.454,17.002,17.066,3611594,0
2014-03-25,17.119,17.3,17.092,17.261,3096247,0
2014-03-26,17.371,17.438,17.036,17.048,2692296,0
2014-03-27,17.031,17.17,16.898,17.07,2548069,0
2014-03-28,17.106,17.397,17.085,17.129,2642327,0
2014-03-31,17.293,17.415,17.223,17.293,2930622,0
2014-04-01,17.284,17.833,17.196,17.702,5516932,0
2014-04-02,17.68,17.734,17.519,17.702,2483551,0
2014-04-03,17.676,17.72,17.519,17.581,2475206,0
2014-04-04,17.729,17.833,17.393,17.449,2433129,0
2014-04-07,17.428,17.466,17.085,17.113,2696352,0
2014-04-08,17.043,17.35,16.866,17.329,7705327,0
2014-04-09,17.355,17.532,17.267,17.433,2230281,0
2014-04-10,17.415,17.472,17.24,17.381,7736630,0
2014-04-11,17.3,17.376,17.219,17.306,9391587,0
2014-04-14,17.355,17.404,17.129,17.235,8445622,0
2014-04-15,17.228,17.524,17.179,17.508,4460902,0
2014-04-16,17.576,17.602,17.381,17.393,2753274,0
2014-04-17,17.381,17.438,17.119,17.214,4479610,0
2014-04-21,17.207,17.288,17.075,17.119,3288898,0
2014-04-22,17.145,17.306,17.123,17.24,3971565,0
2014-04-23,17.272,17.388,17.189,17.235,1560811,0
2014-04-24,17.323,17.895,17.267,17.519,6482757,0
2014-04-25,17.466,17.554,17.279,17.345,4068525,0
2014-04-28,17.397,17.607,17.158,17.267,4197406,0
2014-04-29,17.329,17.786,17.318,17.741,3833162,0
2014-04-30,17.724,17.768,17.542,17.702,3773025,0
2014-05-01,17.861,18.054,17.318,18.016,3889288,0
2014-05-02,18.048,18.614,18.03,18.485,8579579,0
2014-05-05,18.363,18.823,18.212,18.714,5499569,0
2014-05-06,18.643,18.753,18.595,18.692,5438494,0
2014-05-07,18.757,18.817,18.631,18.764,3092981,0
2014-05-08,18.757,19.023,18.692,18.703,4472109,0
2014-05-09,18.708,18.813,18.595,18.714,2885929,0
2014-05-12,18.764,19.006,18.73,18.91,3716281,0
2014-05-13,18.967,19.132,18.857,18.94,2615097,0
2014-05-14,18.967,19.001,18.764,18.951,2900034,0
2014-05-15,18.875,18.91,18.335,18.49,6188541,0
2014-05-16,18.49,18.499,18.196,18.45,3521980,0
2014-05-19,18.39,18.57,18.385,18.404,2515093,0
2014-05-20,18.421,18.474,18.131,18.23,3181888,0
2014-05-21,18.311,18.443,18.087,18.202,4007988,0
2014-05-22,18.242,18.329,18.186,18.217,2126135,0
2014-05-23,18.23,18.3,18.131,18.154,2499519,0
2014-05-27,18.225,18.323,18.186,18.225,1902153,0
2014-05-28,18.242,18.363,18.186,18.274,1807991,0
2014-05-29,18.274,18.357,18.208,18.335,1235296,0
2014-05-30,18.317,18.499,18.279,18.339,2024501,0
2014-06-02,18.38,18.395,18.03,18.235,1684263,0
2014-06-03,18.164,18.191,17.833,17.861,2881253,0
2014-06-04,17.851,18.4,17.806,18.375,2454678,0
2014-06-05,18.369,18.697,18.295,18.659,2812871,0
2014-06-06,18.697,18.829,18.682,18.786,1981423,0
2014-06-09,18.735,18.792,18.566,18.595,1973939,0
2014-06-10,18.526,18.595,18.242,18.323,2291086,0
2014-06-11,18.291,18.427,18.126,18.143,2253553,0
2014-06-12,18.108,18.235,18.069,18.143,1638212,0
2014-06-13,18.159,18.208,18.053,18.103,1413076,0
2014-06-16,18.126,18.242,17.981,18.086,1575618,0
2014-06-17,18.115,18.434,17.947,18.186,3722264,0
2014-06-18,18.137,18.71,18.074,18.318,6947588,0
2014-06-19,18.269,18.364,17.737,17.931,9405507,0
2014-06-20,17.911,18.254,17.911,18.191,4843533,0
2014-06-23,18.242,18.705,18.004,18.364,6777130,0
2014-06-24,18.3,18.634,18.12,18.295,11461027,0
2014-06-25,17.838,18.318,17.811,18.086,19102757,0
2014-06-26,18.092,18.336,17.976,18.108,8452084,0
2014-06-27,18.03,18.347,18.009,18.291,8759451,0
2014-06-30,18.279,18.871,18.12,18.12,83000709,0
2014-07-01,18.268,19.167,18.191,18.962,10376288,0
2014-07-02,18.922,19.141,18.783,18.928,4370799,0
2014-07-03,18.897,19.088,18.783,18.856,3564852,0
2014-07-07,18.829,18.877,18.359,18.537,5091641,0
2014-07-08,18.417,18.479,18.126,18.298,3430856,0
2014-07-09,18.273,18.459,18.178,18.273,2774005,0
2014-07-10,18.094,18.365,18.06,18.298,4171509,0
2014-07-11,18.268,18.325,17.986,18.247,2858357,0
2014-07-14,18.439,18.701,18.312,18.339,3076999,0
2014-07-15,18.367,18.539,18.178,18.226,3227366,0
2014-07-16,18.312,18.312,17.925,18.239,2567851,0
2014-07-17,18.092,18.312,17.952,17.985,1485205,0
2014-07-18,18.021,18.339,18.021,18.286,2847005,0
2014-07-21,18.566,18.607,18.286,18.518,2143514,0
2014-07-22,18.626,18.713,18.4,18.618,2540404,0
2014-07-23,18.607,18.794,18.487,18.666,2553689,0
2014-07-24,18.66,18.754,18.36,18.413,2415465,0
2014-07-25,18.339,18.595,18.292,18.46,1419795,0
2014-07-28,18.419,18.512,18.099,18.165,1505538,0
2014-07-29,18.092,18.226,17.907,17.907,2792753,0
2014-07-30,17.851,17.945,17.593,17.752,2961521,0
2014-07-31,17.692,18.219,17.559,18.099,6831233,0
2014-08-01,18.025,18.647,18.025,18.539,3907744,0
2014-08-04,18.613,18.687,18.446,18.64,2265451,0
2014-08-05,18.687,18.966,18.544,18.727,3233970,0
2014-08-06,18.653,18.814,18.607,18.781,2497654,0
2014-08-07,18.8,18.966,18.76,18.84,2729532,0
2014-08-08,18.826,18.826,18.613,18.701,2295506,0
2014-08-11,18.647,18.858,18.647,18.713,1319713,0
2014-08-12,18.687,18.814,18.613,18.633,1567029,0
2014-08-13,18.647,18.781,18.613,18.679,1144658,0
2014-08-14,18.707,18.832,18.647,18.692,599173,0
2014-08-15,18.74,18.874,18.666,18.832,1062659,0
2014-08-18,18.866,19.001,18.687,18.76,2131274,0
2014-08-19,18.754,18.826,18.74,18.754,1359809,0
2014-08-20,18.692,18.847,18.692,18.774,1239009,0
2014-08-21,18.767,18.96,18.733,18.754,2237868,0
2014-08-22,18.733,19.014,18.692,18.954,3113534,0
2014-08-25,19.068,19.28,18.832,18.954,3511445,0
2014-08-26,19.008,19.107,18.84,18.96,1632673,0
2014-08-27,19.027,19.154,18.787,18.847,1890097,0
2014-08-28,18.653,18.973,18.46,18.874,3594754,0
2014-08-29,18.933,19.001,18.74,18.901,2430961,0
2014-09-02,18.847,18.966,18.747,18.787,2200505,0
2014-09-03,18.8,18.866,18.559,18.607,1853062,0
2014-09-04,18.633,18.692,18.36,18.387,1708603,0
2014-09-05,18.352,18.492,18.26,18.413,1787581,0
2014-09-08,18.36,18.595,18.333,18.533,5632516,0
2014-09-09,18.574,18.607,18.333,18.566,1934347,0
2014-09-10,18.566,18.927,18.526,18.866,3880940,0
2014-09-11,18.858,18.858,18.687,18.807,1710579,0
2014-09-12,18.901,18.967,18.618,18.646,1722190,0
2014-09-15,18.639,18.787,18.498,18.712,1893719,0
2014-09-16,18.679,18.826,18.679,18.726,1358998,0
2014-09-17,18.726,19.088,18.726,18.888,2099732,0
2014-09-18,18.914,19.115,18.847,18.908,2143369,0
2014-09-19,18.888,18.941,18.631,18.665,4367203,0
2014-09-22,18.665,18.712,18.409,18.51,2479123,0
2014-09-23,18.498,18.531,18.25,18.25,2626327,0
2014-09-24,18.364,18.975,18.156,18.908,3600829,0
2014-09-25,18.875,18.914,18.646,18.853,2538625,0
2014-09-26,18.847,19.049,18.819,18.975,1534924,0
2014-09-29,18.901,18.901,18.672,18.718,1363395,0
2014-09-30,18.672,18.739,18.537,18.639,1875861,0
2014-10-01,18.557,18.653,18.486,18.517,3029538,0
2014-10-02,18.486,18.579,18.357,18.451,2412144,0
2014-10-03,18.551,18.631,18.473,18.473,1426865,0
2014-10-06,18.524,18.551,18.378,18.51,1512124,0
2014-10-07,18.443,18.465,18.108,18.115,1609653,0
2014-10-08,18.081,18.473,18.015,18.429,1207997,0
2014-10-09,18.409,18.443,17.933,17.933,1873091,0
2014-10-10,17.921,18.081,17.851,17.921,1371079,0
2014-10-13,17.926,18.094,17.598,17.611,2043514,0
2014-10-14,17.651,17.851,17.482,17.638,2266403,0
2014-10-15,17.415,18.276,17.235,18.129,5199750,0
2014-10-16,17.872,18.653,17.806,18.37,2987311,0
2014-10-17,18.486,18.98,18.435,18.84,2914938,0
2014-10-20,18.726,19.056,18.537,19.017,3659658,0
2014-10-21,19.062,19.37,18.934,19.318,2457186,0
2014-10-22,19.351,19.54,19.184,19.217,2198545,0
2014-10-23,19.363,19.687,19.358,19.471,2142482,0
2014-10-24,19.485,19.787,19.426,19.694,1229190,0
2014-10-27,19.652,19.822,19.572,19.78,972145,0
2014-10-28,19.901,20.035,19.666,19.728,1922146,0
2014-10-29,19.728,20.028,19.585,19.734,2247612,0
2014-10-30,19.62,19.787,19.123,19.58,3417475,0
2014-10-31,19.78,20.105,19.741,20.05,2632956,0
2014-11-03,19.822,20.128,19.787,20.022,2267237,0
2014-11-04,20.008,20.157,19.766,19.808,2257574,0
2014-11-05,19.822,20.219,19.808,20.091,2085872,0
2014-11-06,20.05,20.057,19.78,19.815,1439970,0
2014-11-07,20.123,20.135,19.491,19.585,1888250,0
2014-11-10,19.552,19.68,19.519,19.612,1224431,0
2014-11-11,19.659,19.728,19.298,19.411,2375172,0
2014-11-12,19.37,19.99,19.256,19.97,1980560,0
2014-11-13,19.95,20.118,19.861,20.028,1148221,0
2014-11-14,20.05,20.157,19.943,20.057,976235,0
2014-11-17,20.001,20.426,19.936,20.419,1568826,0
2014-11-18,20.419,20.648,20.411,20.519,1151783,0
2014-11-19,20.513,20.58,20.298,20.506,903183,0
2014-11-20,20.519,20.749,20.519,20.675,1434306,0
2014-11-21,20.828,20.928,20.366,20.398,3088871,0
2014-11-24,20.44,20.85,20.318,20.795,1845346,0
2014-11-25,20.87,21.527,20.714,21.421,4619685,0
2014-11-26,21.414,21.609,21.293,21.555,1939664,0
2014-11-28,21.616,21.804,21.454,21.769,922945,0
2014-12-01,21.642,22.046,21.567,22.004,2011708,0
2014-12-02,21.912,22.018,21.742,21.804,2486241,0
2014-12-03,21.761,22.246,21.761,22.085,3381608,0
2014-12-04,21.969,22.61,21.969,22.34,4195368,0
2014-12-05,22.355,22.441,21.932,22.059,2379581,0
2014-12-08,22.039,22.267,21.869,22.026,1867868,0
2014-12-09,21.869,22.033,21.724,21.844,1618079,0
2014-12-10,21.761,22.428,21.71,22.146,2681865,0
2014-12-11,22.174,22.333,22.073,22.139,1971681,0
2014-12-12,22.018,22.274,21.839,21.904,1960820,0
2014-12-15,22.005,22.098,21.831,21.849,2431633,0
2014-12-16,21.897,22.222,21.627,21.977,1951336,0
2014-12-17,22.053,22.362,21.875,22.357,3711718,0
2014-12-18,22.587,22.736,22.336,22.708,3148728,0
2014-12-19,22.715,22.851,22.601,22.83,2425123,0
2014-12-22,22.769,22.945,22.708,22.802,1042494,0
2014-12-23,22.872,23.553,22.776,23.418,2360521,0
2014-12-24,23.655,24.979,23.573,24.343,3249407,0
2014-12-26,24.317,24.357,23.971,24.093,922528,0
2014-12-29,24.028,24.141,23.762,23.83,1981093,0
2014-12-30,23.695,23.856,23.587,23.749,2033714,0
2014-12-31,23.715,23.749,23.277,23.283,1208752,0
2015-01-02,23.991,24.059,23.613,23.797,2563318,0
2015-01-05,23.466,24.1,23.344,23.377,3670232,0
2015-01-06,23.358,23.519,23.108,23.175,2518327,0
2015-01-07,23.336,23.534,23.148,23.384,2632020,0
2015-01-08,23.505,23.769,23.479,23.722,2010892,0
2015-01-09,23.675,23.817,23.499,23.573,2251835,0
2015-01-12,23.566,23.735,23.499,23.627,1341665,0
2015-01-13,23.919,24.399,23.804,24.202,1877494,0
2015-01-14,24.047,24.472,23.791,24.08,1712544,0
2015-01-15,24.134,24.472,23.843,24.208,2135749,0
2015-01-16,24.255,24.654,24.114,24.648,1511988,0
2015-01-20,24.667,24.838,24.303,24.641,2455074,0
2015-01-21,24.56,24.654,24.242,24.472,1037992,0
2015-01-22,24.532,24.911,24.404,24.823,1949075,0
2015-01-23,24.769,25.046,24.581,24.615,1105691,0
2015-01-26,24.615,24.709,24.181,24.35,1809515,0
2015-01-27,24.181,24.35,24.059,24.155,964701,0
2015-01-28,24.285,24.337,23.898,24.128,1268987,0
2015-01-29,24.202,24.277,24.02,24.073,1856434,0
2015-01-30,23.898,24.242,23.715,23.722,2288543,0
2015-02-02,23.756,24.27,23.505,24.168,3392835,0
2015-02-03,24.195,24.386,24.02,24.236,1633949,0
2015-02-04,24.195,24.215,23.776,24.141,4013850,0
2015-02-05,24.208,24.634,24.148,24.525,1713076,0
2015-02-06,24.521,24.648,24.067,24.176,1673080,0
2015-02-09,24.155,24.285,23.965,24.189,731523,0
2015-02-10,24.33,24.595,24.093,24.521,821498,0
2015-02-11,24.486,24.776,24.486,24.574,1134943,0
2015-02-12,24.756,25.296,24.661,25.236,1494997,0
2015-02-13,25.168,25.817,25.168,25.796,3754250,0
2015-02-17,25.809,26.053,25.588,25.959,3274557,0
2015-02-18,25.967,25.967,25.44,25.633,3687640,0
2015-02-19,25.575,25.864,25.013,25.249,5742664,0
2015-02-20,25.147,25.723,25.053,25.628,6642892,0
2015-02-23,25.737,25.762,25.074,25.425,2441557,0
2015-02-24,25.48,25.526,24.823,24.851,2523918,0
2015-02-25,24.776,25.332,24.75,25.23,2150207,0
2015-02-26,25.217,25.217,24.729,24.763,1336756,0
2015-02-27,24.756,24.898,24.648,24.817,1326186,0
2015-03-02,24.776,25.127,24.56,24.62,2909403,0
2015-03-03,24.574,24.722,24.39,24.532,2790293,0
2015-03-04,24.532,24.568,24.1,24.12,1488213,0
2015-03-05,24.107,24.311,24.028,24.285,1983746,0
2015-03-06,24.364,24.364,23.951,24.08,1770085,0
2015-03-09,24.08,24.492,24.054,24.399,1944535,0
2015-03-10,24.1,24.371,24.1,24.215,1081020,0
2015-03-11,24.208,24.499,24.208,24.418,1076878,0
2015-03-12,24.492,24.917,24.371,24.911,1589126,0
2015-03-13,24.999,25.217,24.714,25.17,1695605,0
2015-03-16,25.284,25.313,25.069,25.313,1310527,0
2015-03-17,25.292,25.362,24.96,25.327,1211758,0
2015-03-18,25.327,25.672,25.048,25.563,1083100,0
2015-03-19,25.501,25.619,25.162,25.422,1164801,0
2015-03-20,25.386,25.51,25.225,25.225,2164436,0
2015-03-23,25.225,25.251,24.647,24.804,2555844,0
2015-03-24,24.666,24.859,24.579,24.761,3435518,0
2015-03-25,24.822,24.904,24.429,24.429,3281839,0
2015-03-26,24.442,24.607,24.049,24.537,1435058,0
2015-03-27,24.55,24.639,24.415,24.573,1906396,0
2015-03-30,24.673,25.129,24.639,24.859,1761993,0
2015-03-31,24.809,24.999,24.647,24.973,2278697,0
2015-04-01,24.987,25.399,24.729,25.17,2976985,0
2015-04-02,25.148,25.327,24.924,25.305,1149491,0
2015-04-06,25.183,25.544,25.061,25.488,1335109,0
2015-04-07,25.606,25.767,25.17,25.212,1720412,0
2015-04-08,25.191,25.406,25.054,25.305,1423286,0
2015-04-09,25.244,25.422,24.999,25.048,1082732,0
2015-04-10,25.082,25.375,24.973,25.264,989926,0
2015-04-13,25.191,25.544,25.122,25.38,927365,0
2015-04-14,25.305,25.375,25.075,25.109,816670,0
2015-04-15,25.039,25.264,24.844,24.891,1065050,0
2015-04-16,24.822,24.973,24.708,24.898,1063222,0
2015-04-17,24.804,24.96,24.518,24.939,1050131,0
2015-04-20,25.026,25.366,25.02,25.334,1077821,0
2015-04-21,25.375,25.456,24.87,25.075,947138,0
2015-04-22,25.054,25.244,24.822,25.225,1093785,0
2015-04-23,25.225,25.754,24.973,25.495,1397084,0
2015-04-24,25.869,26.305,25.828,25.985,3126086,0
2015-04-27,26.006,26.006,25.305,25.645,2286321,0
2015-04-28,25.591,25.937,25.435,25.471,2795047,0
2015-04-29,25.251,25.456,24.864,25.231,1774946,0
2015-04-30,25.313,25.313,24.368,24.449,2945337,0
2015-05-01,24.607,24.859,24.368,24.395,3011138,0
2015-05-04,24.408,24.898,24.408,24.695,1954531,0
2015-05-05,25.191,25.231,24.456,24.607,3968825,0
2015-05-06,24.586,24.653,24.184,24.55,1706117,0
2015-05-07,24.573,25.251,24.485,25.217,2175414,0
2015-05-08,25.515,25.767,25.443,25.51,2056100,0
2015-05-11,25.523,25.916,25.523,25.828,2437496,0
2015-05-12,25.666,25.788,25.362,25.386,2172219,0
2015-05-13,25.375,25.619,25.225,25.495,1838685,0
2015-05-14,25.55,25.89,25.51,25.801,1398258,0
2015-05-15,25.858,25.916,25.606,25.807,1466232,0
2015-05-18,25.884,26.046,25.775,25.993,1161445,0
2015-05-19,26.046,26.299,25.965,26.154,1485384,0
2015-05-20,26.359,26.583,25.959,26.081,2669927,0
2015-05-21,26.108,26.256,25.828,25.903,2408498,0
2015-05-22,26.006,26.102,25.767,25.807,1328192,0
2015-05-26,25.672,25.728,25.406,25.658,1172684,0
2015-05-27,25.788,26.134,25.781,26.051,3110206,0
2015-05-28,26.051,26.23,25.863,25.999,2649301,0
2015-05-29,26.087,26.269,25.767,25.788,1694723,0
2015-06-01,25.794,25.985,25.685,25.781,925522,0
2015-06-02,25.495,25.728,25.347,25.375,1790729,0
2015-06-03,25.327,25.863,25.327,25.843,1374708,0
2015-06-04,25.749,25.781,25.38,25.414,1060138,0
2015-06-05,25.456,25.612,24.994,25.039,1796881,0
2015-06-08,25.013,25.088,24.755,24.904,1495999,0
2015-06-09,24.939,24.981,24.504,24.564,1581274,0
2015-06-10,24.673,24.917,24.524,24.844,1767456,0
2015-06-11,24.917,25.142,24.703,25.061,1499973,0
2015-06-12,25.026,25.142,24.795,24.808,839703,0
2015-06-15,24.652,24.808,24.508,24.652,1582607,0
2015-06-16,24.781,24.883,24.685,24.851,1049259,0
2015-06-17,24.898,25.013,24.76,24.903,993612,0
2015-06-18,24.898,25.24,24.76,24.986,1536913,0
2015-06-19,24.965,25.184,24.877,25.088,1495323,0
2015-06-22,25.258,25.409,25.082,25.401,1564152,0
2015-06-23,25.423,25.62,25.381,25.593,1871242,0
2015-06-24,25.415,25.547,25.157,25.225,1970969,0
2015-06-25,25.24,25.306,25.122,25.197,1508506,0
2015-06-26,25.258,25.614,25.136,25.178,3962589,0
2015-06-29,24.965,25.178,24.734,24.768,2107749,0
2015-06-30,25.013,25.415,24.986,25.258,2077191,0
2015-07-01,25.785,25.785,25.415,25.58,1779425,0
2015-07-02,25.669,25.731,25.479,25.695,1564297,0
2015-07-06,25.682,26.043,25.401,26.043,1948710,0
2015-07-07,26.12,26.331,25.902,26.29,2552788,0
2015-07-08,26.12,26.263,25.942,26.05,938402,0
2015-07-09,26.434,26.666,26.024,26.03,1998793,0
2015-07-10,26.365,26.523,26.209,26.468,1612480,0
2015-07-13,26.769,26.795,25.84,26.079,1735928,0
2015-07-14,26.072,26.154,25.928,26.12,1071186,0
2015-07-15,26.1,26.1,25.819,26.017,1420852,0
2015-07-16,26.194,26.194,25.833,26.1,1075036,0
2015-07-17,26.092,26.194,26.064,26.133,834575,0
2015-07-20,26.133,26.154,25.84,26.133,865622,0
2015-07-21,26.338,26.453,25.825,25.902,963741,0
2015-07-22,25.907,26.194,25.682,26.113,1296163,0
2015-07-23,26.248,26.448,26.05,26.378,1463549,0
2015-07-24,26.237,26.63,26.229,26.617,1818963,0
2015-07-27,26.515,26.726,26.448,26.598,1139763,0
2015-07-28,26.733,26.733,26.44,26.523,1413318,0
2015-07-29,26.577,26.739,26.331,26.637,1501767,0
2015-07-30,26.365,26.974,26.365,26.746,3473619,0
2015-07-31,26.857,26.904,26.611,26.694,3909725,0
2015-08-03,26.769,27.239,26.598,27.097,2571616,0
2015-08-04,27.076,27.485,27.04,27.307,1046916,0
2015-08-05,27.315,27.485,27.021,27.288,1454467,0
2015-08-06,27.363,27.416,26.66,26.746,1994344,0
2015-08-07,26.746,26.746,26.468,26.666,1387834,0
2015-08-10,26.788,26.959,26.453,26.63,1438065,0
2015-08-11,26.474,26.694,26.448,26.585,1010996,0
2015-08-12,26.406,26.611,26.18,26.598,1635470,0
2015-08-13,26.494,26.733,26.378,26.598,840142,0
2015-08-14,26.564,26.775,26.434,26.7,1460473,0
2015-08-17,26.617,27.198,26.351,26.967,2688977,0
2015-08-18,26.863,26.98,26.666,26.897,1287083,0
2015-08-19,26.878,26.959,26.679,26.904,2425238,0
2015-08-20,26.679,26.782,26.461,26.551,1213862,0
2015-08-21,26.365,26.591,26.16,26.16,2081681,0
2015-08-24,24.96,25.607,24.01,24.944,2474534,0
2015-08-25,25.633,25.633,24.774,24.781,2902491,0
2015-08-26,25.362,25.362,24.439,24.814,2798517,0
2015-08-27,25.069,25.321,24.857,25.184,2085342,0
2015-08-28,25.129,25.321,24.979,25.184,1380515,0
2015-08-31,25.142,25.314,24.864,24.864,1349465,0
2015-09-01,24.481,24.965,24.467,24.706,2131472,0
2015-09-02,25.026,25.191,24.787,25.02,1040180,0
2015-09-03,25.136,25.314,24.883,24.979,1298358,0
2015-09-04,24.742,24.828,24.425,24.521,2055906,0
2015-09-08,24.814,24.973,24.534,24.898,1677939,0
2015-09-09,25.142,25.178,24.706,24.726,1244031,0
2015-09-10,24.692,24.828,24.337,24.59,1986837,0
2015-09-11,24.433,24.808,24.399,24.726,1973606,0
2015-09-14,24.821,25.009,24.768,24.939,1673449,0
2015-09-15,25.015,25.209,24.864,25.097,2305906,0
2015-09-16,25.131,25.339,24.953,25.303,1057055,0
2015-09-17,25.332,25.391,25.126,25.288,2126331,0
2015-09-18,25.07,25.262,25.028,25.222,3353448,0
2015-09-21,25.31,25.614,25.241,25.345,1214829,0
2015-09-22,25.131,25.275,24.939,25.07,943297,0
2015-09-23,25.009,25.288,24.994,25.193,1330972,0
2015-09-24,24.974,25.173,24.974,25,1507484,0
2015-09-25,25.07,25.414,25,25.097,2263394,0
2015-09-28,25.015,25.139,24.444,24.576,1859183,0
2015-09-29,24.493,24.851,23.751,23.867,2253201,0
2015-09-30,24.054,24.389,23.862,24.363,3208146,0
2015-10-01,24.383,24.719,24.171,24.719,2344779,0
2015-10-02,24.465,25.105,24.363,25.043,3228677,0
2015-10-05,25.193,25.435,25.179,25.405,2193780,0
2015-10-06,25.275,25.391,24.67,24.747,3736360,0
2015-10-07,24.76,25.043,24.742,24.885,2689835,0
2015-10-08,24.821,25.131,24.712,25.043,1427250,0
2015-10-09,25,25.152,24.918,24.994,1952405,0
2015-10-12,24.947,25.158,24.898,25.009,999941,0
2015-10-13,24.877,25.035,24.747,24.891,1808266,0
2015-10-14,24.913,24.953,24.547,24.597,1321842,0
2015-10-15,24.726,24.87,24.555,24.851,1528873,0
2015-10-16,24.918,24.987,24.734,24.788,1914844,0
2015-10-19,24.692,24.76,24.286,24.35,2537221,0
2015-10-20,24.252,24.335,23.82,23.91,2295933,0
2015-10-21,23.971,24.109,23.627,23.627,2328329,0
2015-10-22,23.675,23.971,23.457,23.655,3798094,0
2015-10-23,23.737,23.875,23.559,23.697,3782803,0
2015-10-26,23.73,24.046,23.6,23.984,4642824,0
2015-10-27,23.875,23.984,23.613,23.71,1837096,0
2015-10-28,23.566,24.416,23.566,24.293,2839940,0
2015-10-29,24.08,24.19,23.815,23.93,3974987,0
2015-10-30,23.923,24.252,23.793,24.233,3212662,0
2015-11-02,24.204,24.582,24.142,24.444,2586243,0
2015-11-03,24.383,24.493,24.046,24.314,1971185,0
2015-11-04,24.356,24.555,24.259,24.43,1744484,0
2015-11-05,24.314,24.651,24.273,24.561,1395365,0
2015-11-06,24.555,24.67,24.267,24.321,1772016,0
2015-11-09,24.197,24.293,23.778,23.937,1298897,0
2015-11-10,23.854,24.252,23.793,24.246,1384447,0
2015-11-11,24.163,24.226,23.854,23.95,853034,0
2015-11-12,23.815,23.937,23.332,23.457,2640333,0
2015-11-13,23.325,23.778,23.325,23.649,2221608,0
2015-11-16,23.607,23.764,23.477,23.723,1597011,0
2015-11-17,23.737,23.95,23.51,23.627,1423758,0
2015-11-18,23.669,24.252,23.669,24.246,1241474,0
2015-11-19,24.197,24.409,24.142,24.226,885063,0
2015-11-20,24.35,24.534,24.226,24.459,839345,0
2015-11-23,24.416,24.638,24.19,24.534,770479,0
2015-11-24,24.369,24.692,24.15,24.582,1361586,0
2015-11-25,24.638,24.706,24.409,24.493,673369,0
2015-11-27,24.459,24.678,24.383,24.651,433577,0
2015-11-30,24.651,24.726,24.508,24.623,1428706,0
2015-12-01,24.685,24.947,24.644,24.947,1223379,0
2015-12-02,24.932,25.139,24.851,24.898,1240077,0
2015-12-03,25,25.214,24.603,24.685,2633522,0
2015-12-04,24.692,25.043,24.692,24.788,2588213,0
2015-12-07,24.726,24.742,24.43,24.63,2631744,0
2015-12-08,24.438,24.864,24.409,24.814,4628007,0
2015-12-09,24.755,24.932,24.142,24.19,2507407,0
2015-12-10,24.19,24.377,24.046,24.233,1589297,0
2015-12-11,24.059,24.252,23.517,23.586,1937702,0
2015-12-14,23.6,23.73,22.823,22.906,2936346,0
2015-12-15,22.837,23.141,22.423,22.906,4593912,0
2015-12-16,23.044,23.072,22.519,23.003,3201690,0
2015-12-17,22.989,23.079,22.754,22.859,2466445,0
2015-12-18,22.768,22.879,22.451,22.457,3878196,0
2015-12-21,22.596,22.823,22.402,22.727,1936204,0
2015-12-22,22.768,23.307,22.693,23.203,2468827,0
2015-12-23,23.259,23.605,23.189,23.528,2345495,0
2015-12-24,23.493,23.88,23.431,23.798,1011485,0
2015-12-28,23.736,23.867,23.514,23.867,1357787,0
2015-12-29,23.909,24.184,23.867,24.046,1373432,0
2015-12-30,23.929,24.139,23.86,23.95,1396258,0
2015-12-31,23.825,24.316,23.81,23.964,1667900,0
2016-01-04,23.563,23.625,23.052,23.155,2370903,0
2016-01-05,23.21,23.749,23.072,23.742,1767457,0
2016-01-06,23.445,23.597,23.155,23.335,1459430,0
2016-01-07,22.947,23.169,22.851,22.969,2409211,0
2016-01-08,22.976,23.189,22.332,22.346,2700595,0
2016-01-11,22.36,22.477,22.222,22.332,2044198,0
2016-01-12,22.457,22.585,22.139,22.256,2476059,0
2016-01-13,22.451,22.611,22.218,22.242,3877168,0
2016-01-14,22.242,22.83,22.167,22.602,1973750,0
2016-01-15,22.228,22.416,21.945,21.979,3255248,0
2016-01-19,22.146,22.346,21.765,21.993,1827407,0
2016-01-20,21.661,21.772,20.998,21.475,1394092,0
2016-01-21,21.503,21.842,21.378,21.732,1140503,0
2016-01-22,21.972,22.346,21.96,22.146,1306992,0
2016-01-25,22.118,22.118,21.779,21.822,1842925,0
2016-01-26,21.875,22.388,21.836,22.215,989344,0
2016-01-27,22.132,22.294,21.861,21.932,1265171,0
2016-01-28,22.132,22.235,21.808,21.875,937163,0
2016-01-29,21.953,22.477,21.918,22.381,2402050,0
2016-02-01,22.235,22.643,22.188,22.464,1826029,0
2016-02-02,22.284,22.402,22.07,22.16,1626394,0
2016-02-03,22.277,22.409,21.855,22.056,3048505,0
2016-02-04,22.015,22.083,21.517,21.661,2430288,0
2016-02-05,21.628,21.704,21.016,21.143,1788858,0
2016-02-08,20.881,20.881,20.343,20.446,1647109,0
2016-02-09,20.225,20.679,20.183,20.467,1503177,0
2016-02-10,20.564,21.221,20.5,20.591,2141802,0
2016-02-11,19.721,21.427,19.52,21.232,2323680,0
2016-02-12,21.427,22.898,21.427,22.498,3583622,0
2016-02-16,22.739,22.898,22.451,22.464,2065756,0
2016-02-17,22.596,22.802,22.394,22.444,1711210,0
2016-02-18,22.444,23.086,22.235,22.976,1678935,0
2016-02-19,22.926,23.037,22.547,22.761,1380415,0
2016-02-22,22.934,23.052,22.708,22.781,1075587,0
2016-02-23,22.719,22.747,22.402,22.568,1092288,0
2016-02-24,22.388,22.754,22.188,22.747,1217468,0
2016-02-25,22.747,22.976,22.722,22.94,1411408,0
2016-02-26,22.996,23.169,22.581,22.739,1629340,0
2016-02-29,22.734,22.879,22.665,22.796,1617731,0
2016-03-01,22.955,22.955,22.615,22.837,1970268,0
2016-03-02,22.776,22.906,22.146,22.366,1945003,0
2016-03-03,22.381,22.457,22.093,22.298,2452020,0
2016-03-04,22.256,22.581,21.972,22.54,1228140,0
2016-03-07,22.444,22.505,21.859,21.986,1624013,0
2016-03-08,21.855,21.983,21.683,21.697,1097142,0
2016-03-09,21.8,21.861,21.441,21.621,1061928,0
2016-03-10,21.69,21.849,21.441,21.8,1024813,0
2016-03-11,21.979,22.366,21.89,22.256,1230783,0
2016-03-14,22.139,22.242,21.732,21.89,1242571,0
2016-03-15,21.836,21.994,21.647,21.89,1108492,0
2016-03-16,21.836,22.21,21.688,22.085,2163423,0
2016-03-17,22.133,22.809,22.044,22.641,1780856,0
2016-03-18,22.607,22.815,22.412,22.426,1708937,0
2016-03-21,22.391,22.809,22.287,22.725,1503035,0
2016-03-22,22.677,22.94,22.576,22.732,1248859,0
2016-03-23,22.732,22.906,22.6,22.788,1366741,0
2016-03-24,22.691,23.073,22.691,22.919,1776739,0
2016-03-28,22.919,23.045,22.829,22.913,971887,0
2016-03-29,22.851,23.448,22.851,23.441,1575235,0
2016-03-30,23.463,23.964,23.359,23.644,1282678,0
2016-03-31,23.58,23.671,23.386,23.588,1411168,0
2016-04-01,23.372,23.594,23.303,23.58,2007741,0
2016-04-04,23.566,23.701,23.283,23.435,1165755,0
2016-04-05,23.323,23.477,23.101,23.108,960469,0
2016-04-06,23.066,23.32,22.872,23.296,1459230,0
2016-04-07,23.094,23.47,23.087,23.448,2344402,0
2016-04-08,23.594,23.748,23.435,23.49,1509740,0
2016-04-11,23.483,23.511,22.698,22.711,2007638,0
2016-04-12,22.739,22.913,22.335,22.906,2414041,0
2016-04-13,22.919,23.108,22.677,23.073,1303320,0
2016-04-14,22.969,22.969,22.673,22.836,1421885,0
2016-04-15,22.864,23.135,22.795,22.864,940305,0
2016-04-18,22.691,22.947,22.634,22.919,744926,0
2016-04-19,22.962,23.08,22.698,22.822,2349432,0
2016-04-20,22.815,22.969,22.663,22.864,949320,0
2016-04-21,22.822,23.017,22.566,22.732,1073760,0
2016-04-22,22.739,22.962,22.579,22.732,1305717,0
2016-04-25,22.558,22.829,22.482,22.725,1106968,0
2016-04-26,22.718,22.919,22.467,22.586,1157695,0
2016-04-27,22.537,22.815,22.335,22.488,1509074,0
2016-04-28,22.273,22.475,21.306,22.085,6055918,0
2016-04-29,22.112,22.248,21.918,22.197,3890017,0
2016-05-02,22.176,22.703,21.973,22.612,3100911,0
2016-05-03,22.488,22.829,22.374,22.788,2066308,0
2016-05-04,22.677,22.802,22.612,22.767,1127848,0
2016-05-05,22.781,22.919,22.732,22.829,1187667,0
2016-05-06,22.752,22.898,22.656,22.893,2025913,0
2016-05-09,22.885,23.594,22.885,23.483,2695251,0
2016-05-10,23.463,23.547,23.233,23.323,1918750,0
2016-05-11,23.283,23.435,23.142,23.303,1880762,0
2016-05-12,23.372,23.54,23.278,23.49,1301554,0
2016-05-13,23.441,23.56,23.306,23.337,1165726,0
2016-05-16,23.303,23.483,23.212,23.428,873401,0
2016-05-17,23.386,23.441,23.15,23.283,1313593,0
2016-05-18,23.22,23.303,23.03,23.296,1504873,0
2016-05-19,23.17,23.303,22.698,22.745,2163027,0
2016-05-20,22.718,23.477,22.698,23.316,1867938,0
2016-05-23,23.296,23.685,23.101,23.601,2118376,0
2016-05-24,23.701,24.019,23.664,23.943,1280611,0
2016-05-25,23.929,24.005,23.685,23.706,1357612,0
2016-05-26,23.623,24.252,23.588,24.165,1943697,0
2016-05-27,24.081,24.255,23.95,24.041,1092526,0
2016-05-31,24.074,24.408,23.964,24.319,3680843,0
2016-06-01,24.151,24.285,24.019,24.2,1145514,0
2016-06-02,24.145,24.29,24.01,24.178,728411,0
2016-06-03,24.145,24.249,23.964,24.2,922591,0
2016-06-06,24.319,24.833,24.298,24.743,2474305,0
2016-06-07,24.812,24.812,24.604,24.708,1082898,0
2016-06-08,24.638,24.786,24.534,24.737,1329329,0
2016-06-09,24.673,24.987,24.633,24.981,1642538,0
2016-06-10,24.756,24.923,24.638,24.778,1497937,0
2016-06-13,24.576,24.646,24.281,24.346,1992727,0
2016-06-14,24.346,24.415,24.199,24.285,1896353,0
2016-06-15,24.29,24.361,24.122,24.158,1684690,0
2016-06-16,23.982,24.234,23.968,24.185,2182350,0
2016-06-17,24.137,24.343,24.024,24.332,1799912,0
2016-06-20,24.465,24.55,24.269,24.361,1537525,0
2016-06-21,24.487,24.563,24.298,24.451,1930031,0
2016-06-22,24.451,24.592,24.332,24.487,1440851,0
2016-06-23,24.57,25.053,24.487,25.039,1227590,0
2016-06-24,24.171,25.109,24.067,24.269,4201658,0
2016-06-27,24.032,24.346,23.836,23.982,2679006,0
2016-06-28,24.164,25.025,24.143,25.004,2693154,0
2016-06-29,25.165,25.726,25.165,25.654,2039703,0
2016-06-30,25.654,26.256,25.523,26.25,2396778,0
2016-07-01,26.152,26.517,25.859,25.936,1810694,0
2016-07-05,25.928,25.936,25.676,25.794,1256953,0
2016-07-06,25.641,25.957,25.627,25.767,2564366,0
2016-07-07,25.719,25.998,25.536,25.641,1588800,0
2016-07-08,25.866,25.885,25.627,25.809,2885619,0
2016-07-11,25.872,25.993,25.78,25.907,1268246,0
2016-07-12,26.089,26.089,25.872,26.033,1682860,0
2016-07-13,26.209,26.209,25.928,25.97,1673400,0
2016-07-14,26.048,26.194,25.928,26.139,1618050,0
2016-07-15,26.167,26.289,25.998,26.112,1550532,0
2016-07-18,26.194,26.194,25.654,25.928,798917,0
2016-07-19,25.928,25.963,25.747,25.78,2212030,0
2016-07-20,25.866,25.879,25.747,25.78,4184934,0
2016-07-21,25.942,26.411,25.76,26.256,4567246,0
2016-07-22,26.53,26.879,26.495,26.707,2053604,0
2016-07-25,26.761,26.853,26.574,26.746,1930317,0
2016-07-26,26.713,26.951,26.328,26.432,1460157,0
2016-07-27,26.356,26.489,26.23,26.396,1508172,0
2016-07-28,26.419,26.587,26.32,26.44,843077,0
2016-07-29,26.369,26.574,26.167,26.369,1254358,0
2016-08-01,26.404,26.551,26.359,26.404,832698,0
2016-08-02,26.209,26.447,26.152,26.292,1348825,0
2016-08-03,25.9,26.076,25.241,25.697,3287575,0
2016-08-04,25.767,25.832,25.529,25.697,1871648,0
2016-08-05,25.697,25.942,25.432,25.508,1664715,0
2016-08-08,25.501,25.676,25.474,25.493,1068960,0
2016-08-09,25.508,25.578,25.264,25.388,1480903,0
2016-08-10,25.417,25.653,25.388,25.62,3297680,0
2016-08-11,25.648,25.802,25.586,25.586,1251770,0
2016-08-12,25.586,25.957,25.501,25.838,1338746,0
2016-08-15,25.872,26.019,25.802,25.853,838426,0
2016-08-16,25.726,25.853,25.593,25.593,936226,0
2016-08-17,25.536,25.869,25.48,25.838,1299238,0
2016-08-18,25.9,26.17,25.866,26.152,1453343,0
2016-08-19,25.915,26.048,25.726,25.832,881795,0
2016-08-22,25.734,25.907,25.676,25.845,780259,0
2016-08-23,25.859,25.936,25.76,25.866,920525,0
2016-08-24,25.845,26.033,25.767,25.998,1814169,0
2016-08-25,25.978,26.173,25.957,26.112,952750,0
2016-08-26,26.112,26.295,26.05,26.112,1530887,0
2016-08-29,26.112,26.474,26.089,26.383,1271752,0
2016-08-30,26.383,26.551,26.04,26.201,1430752,0
2016-08-31,26.146,26.396,26.04,26.383,1787214,0
2016-09-01,26.369,26.432,25.936,26.186,1274047,0
2016-09-02,26.18,26.3,25.97,26.256,1708756,0
2016-09-06,26.264,26.746,26.18,26.72,2096953,0
2016-09-07,26.621,26.811,26.608,26.811,1775678,0
2016-09-08,26.699,26.93,26.663,26.902,1587244,0
2016-09-09,26.713,26.818,26.349,26.39,2765157,0
2016-09-12,26.25,26.587,26.097,26.538,1567889,0
2016-09-13,26.328,26.404,26.159,26.307,2853979,0
2016-09-14,26.229,26.588,26.004,26.038,3077300,0
2016-09-15,25.954,26.494,25.954,26.434,2616399,0
2016-09-16,26.286,26.44,25.715,25.884,7031981,0
2016-09-19,25.863,26.271,25.863,26.152,1891526,0
2016-09-20,26.279,26.279,25.876,25.92,1294884,0
2016-09-21,26.025,26.341,25.908,26.32,1992481,0
2016-09-22,26.398,26.567,26.222,26.328,1872257,0
2016-09-23,26.286,26.286,26.025,26.032,1460246,0
2016-09-26,25.89,26.046,25.778,25.954,1655858,0
2016-09-27,25.968,26.3,25.898,26.193,1398772,0
2016-09-28,26.264,26.398,26.053,26.334,1537571,0
2016-09-29,26.349,26.391,25.828,25.941,1577088,0
2016-09-30,26.11,26.165,25.653,25.983,2787810,0
2016-10-03,26.038,26.038,25.729,25.954,1725685,0
2016-10-04,25.858,26.068,25.752,25.926,2136595,0
2016-10-05,25.926,26.107,25.729,25.926,2064283,0
2016-10-06,25.968,26.004,25.448,25.617,1328302,0
2016-10-07,25.554,25.898,25.554,25.759,1582094,0
2016-10-10,25.863,25.863,25.624,25.729,810990,0
2016-10-11,25.737,25.793,25.349,25.435,1136980,0
2016-10-12,25.489,25.907,25.435,25.744,1292207,0
2016-10-13,25.637,26.011,25.539,25.933,864738,0
2016-10-14,26.074,26.222,25.785,25.92,917241,0
2016-10-17,25.941,26.074,25.77,25.926,859574,0
2016-10-18,26.173,26.18,26.011,26.074,653472,0
2016-10-19,26.089,26.159,25.941,25.975,571835,0
2016-10-20,25.911,26.038,25.697,25.82,937053,0
2016-10-21,25.799,25.89,25.666,25.799,1140886,0
2016-10-24,25.933,26.102,25.778,25.85,1955126,0
2016-10-25,25.785,25.89,25.715,25.729,1274910,0
2016-10-26,25.672,25.835,25.505,25.518,857864,0
2016-10-27,25.658,25.658,25.046,25.095,1440590,0
2016-10-28,25.139,25.236,24.947,24.999,1562506,0
2016-10-31,24.991,25.345,24.905,25.279,1872110,0
2016-11-01,25.3,25.435,25.201,25.251,1138253,0
2016-11-02,25.271,25.306,24.905,24.934,2363387,0
2016-11-03,25.031,25.336,23.695,23.941,4376634,0
2016-11-04,23.984,24.145,23.786,23.877,2084353,0
2016-11-07,24.011,24.152,23.666,23.927,2737909,0
2016-11-08,23.766,23.914,23.737,23.815,2799420,0
2016-11-09,23.574,23.683,23.279,23.512,3171737,0
2016-11-10,23.581,23.646,22.751,22.78,5272253,0
2016-11-11,22.794,23.019,22.751,22.765,4512894,0
2016-11-14,22.773,23.005,22.576,22.597,5975557,0
2016-11-15,22.758,23.8,22.638,23.639,4714763,0
2016-11-16,23.618,23.793,23.407,23.588,2418229,0
2016-11-17,23.588,23.666,23.476,23.505,2124691,0
2016-11-18,23.455,23.547,23.379,23.407,2337254,0
2016-11-21,23.541,23.653,23.244,23.307,2334029,0
2016-11-22,23.329,23.68,23.322,23.44,3519749,0
2016-11-23,23.273,23.455,23.156,23.194,3070122,0
2016-11-25,23.161,23.564,23.161,23.527,1220815,0
2016-11-28,23.483,23.483,23.075,23.152,2193615,0
2016-11-29,23.201,23.237,22.906,22.955,2223567,0
2016-11-30,22.899,23.005,22.456,22.484,6846761,0
2016-12-01,22.484,22.675,22.273,22.491,4672247,0
2016-12-02,22.526,22.586,22.342,22.379,2335910,0
2016-12-05,22.342,22.491,22.27,22.477,2711711,0
2016-12-06,22.435,23.142,22.35,22.991,4303258,0
2016-12-07,24.089,24.794,23.807,24.089,12684952,0
2016-12-08,24.089,24.181,23.737,24.046,5031080,0
2016-12-09,24.096,24.407,24.019,24.145,3785756,0
2016-12-12,24.173,24.229,23.804,24.026,2104285,0
2016-12-13,24.026,24.173,23.758,23.899,2574109,0
2016-12-14,23.899,24.125,23.87,23.92,4191977,0
2016-12-15,23.99,24.36,23.902,24.225,2448816,0
2016-12-16,24.125,24.503,24.125,24.389,4978426,0
2016-12-19,24.402,24.505,24.254,24.353,1312830,0
2016-12-20,24.317,24.467,24.275,24.446,1064021,0
2016-12-21,24.376,24.608,24.376,24.524,1510026,0
2016-12-22,24.6,24.6,24.282,24.395,2646019,0
2016-12-23,24.423,24.43,24.049,24.125,859795,0
2016-12-27,24.125,24.488,24.125,24.218,708045,0
2016-12-28,24.119,24.154,23.815,23.963,1037855,0
2016-12-29,24.005,24.076,23.806,23.863,984322,0
2016-12-30,23.956,24.119,23.849,24.083,1430835,0
2017-01-03,24.055,24.203,23.75,24.09,1646292,0
2017-01-04,24.197,24.395,24.119,24.338,1741955,0
2017-01-05,24.254,24.558,24.182,24.416,2702358,0
2017-01-06,24.382,24.467,24.182,24.423,945095,0
2017-01-09,24.438,24.448,24.012,24.247,1478679,0
2017-01-10,24.211,24.26,24.062,24.14,2249203,0
2017-01-11,24.211,24.211,23.984,24.176,1407298,0
2017-01-12,24.147,24.147,23.778,23.95,1746115,0
2017-01-13,23.998,24.163,23.842,23.863,1086782,0
2017-01-17,24.012,24.233,23.881,24.012,2613004,0
2017-01-18,24.241,24.534,24.218,24.452,2696694,0
2017-01-19,24.53,24.565,24.055,24.247,2034293,0
2017-01-20,24.346,24.452,24.083,24.119,1580253,0
2017-01-23,24.14,24.332,24.112,24.147,2580942,0
2017-01-24,24.168,24.303,24.03,24.233,2255968,0
2017-01-25,24.303,24.446,24.069,24.382,2086566,0
2017-01-26,24.467,24.6,24.353,24.587,1271023,0
2017-01-27,24.509,24.768,24.346,24.638,1633862,0
2017-01-30,24.509,24.708,24.438,24.672,1211889,0
2017-01-31,24.7,25.083,24.581,25.075,2056496,0
2017-02-01,24.864,25.339,24.864,25.246,2470031,0
2017-02-02,25.58,26.055,25.147,25.459,2466776,0
2017-02-03,25.814,26.006,25.658,25.928,1627628,0
2017-02-06,25.884,25.976,25.729,25.892,1215972,0
2017-02-07,25.949,26.076,25.77,25.843,1997487,0
2017-02-08,25.763,26.352,25.671,26.338,2689732,0
2017-02-09,26.253,26.461,26.247,26.282,1365907,0
2017-02-10,26.36,26.424,26.19,26.289,1545385,0
2017-02-13,26.352,26.481,26.247,26.473,1966564,0
2017-02-14,26.36,26.544,26.295,26.5,1166393,0
2017-02-15,26.487,26.565,26.382,26.538,558162,0
2017-02-16,26.595,26.65,26.452,26.601,1562588,0
2017-02-17,26.565,26.756,26.46,26.694,1529837,0
2017-02-21,26.665,26.941,26.665,26.927,2794766,0
2017-02-22,26.835,27.032,26.835,27.019,685349,0
2017-02-23,27.019,27.289,26.905,27.26,1039825,0
2017-02-24,27.245,27.374,27.154,27.296,876349,0
2017-02-27,27.281,27.332,26.998,27.019,863314,0
2017-02-28,26.905,27.211,26.673,27.182,1598829,0
2017-03-01,27.161,27.374,27.019,27.047,1668514,0
2017-03-02,26.983,27.047,26.814,26.97,1158115,0
2017-03-03,26.977,27.013,26.707,26.878,666935,0
2017-03-06,26.7,26.857,26.621,26.778,815699,0
2017-03-07,26.728,26.884,26.65,26.764,830885,0
2017-03-08,26.764,26.814,26.523,26.544,637179,0
2017-03-09,26.515,26.658,26.373,26.559,831050,0
2017-03-10,26.679,26.85,26.544,26.673,912084,0
2017-03-13,26.595,26.673,26.403,26.538,917765,0
2017-03-14,26.466,26.494,26.268,26.338,1602531,0
2017-03-15,26.495,26.839,26.495,26.774,1605024,0
2017-03-16,26.845,27.281,26.767,27.275,2214670,0
2017-03-17,27.252,27.593,27.167,27.546,2131623,0
2017-03-20,27.532,27.634,27.416,27.431,1217846,0
2017-03-21,27.551,27.751,27.284,27.323,2214889,0
2017-03-22,27.296,27.724,27.26,27.616,1753124,0
2017-03-23,27.567,27.816,27.437,27.467,1612236,0
2017-03-24,27.58,27.852,27.467,27.524,2061445,0
2017-03-27,27.323,27.759,27.218,27.546,1518853,0
2017-03-28,27.452,27.859,27.452,27.781,1515522,0
2017-03-29,27.745,27.963,27.73,27.894,1880276,0
2017-03-30,27.917,28.195,27.867,27.953,1240007,0
2017-03-31,27.966,28.016,27.766,27.803,1528610,0
2017-04-03,27.824,27.863,27.332,27.567,1995424,0
2017-04-04,27.532,27.816,27.488,27.703,1726457,0
2017-04-05,27.745,27.816,27.385,27.467,1751834,0
2017-04-06,27.481,27.602,27.328,27.367,1554768,0
2017-04-07,27.317,27.517,27.245,27.288,1435836,0
2017-04-10,27.353,27.602,27.332,27.424,971452,0
2017-04-11,27.367,27.574,27.224,27.559,1018104,0
2017-04-12,27.631,27.716,27.437,27.509,796392,0
2017-04-13,27.41,27.538,27.38,27.403,955170,0
2017-04-17,27.467,27.824,27.467,27.824,807882,0
2017-04-18,27.73,28.067,27.681,28.052,861417,0
2017-04-19,28.073,28.217,27.995,28.088,1210452,0
2017-04-20,28.151,28.303,28.081,28.217,1302721,0
2017-04-21,28.281,28.459,28.103,28.345,1665371,0
2017-04-24,28.379,28.631,28.379,28.587,1336371,0
2017-04-25,28.573,29.084,28.509,28.917,1989593,0
2017-04-26,28.88,29.259,28.88,29.201,2469993,0
2017-04-27,29.194,29.738,29.194,29.529,2214617,0
2017-04-28,29.487,29.487,29.167,29.237,1511189,0
2017-05-01,29.288,29.288,29.002,29.053,1067796,0
2017-05-02,29.053,29.207,28.716,28.836,1199167,0
2017-05-03,28.774,29.027,28.623,29.015,1402102,0
2017-05-04,28.95,29.445,28.766,29.445,1508808,0
2017-05-05,29.616,29.83,29.272,29.659,1977116,0
2017-05-08,29.808,29.987,29.123,29.451,1773170,0
2017-05-09,29.48,29.594,28.68,28.815,3082930,0
2017-05-10,28.845,29.08,28.836,28.937,4578653,0
2017-05-11,28.888,28.995,28.61,28.895,1354504,0
2017-05-12,28.88,29.009,28.83,28.836,1113241,0
2017-05-15,28.823,29.277,28.823,29.245,2132800,0
2017-05-16,29.194,29.623,29.116,29.394,2084941,0
2017-05-17,29.137,29.551,29.053,29.424,2621731,0
2017-05-18,29.402,29.701,29.323,29.559,1637988,0
2017-05-19,29.523,29.801,29.366,29.402,2004209,0
2017-05-22,29.437,29.881,29.437,29.786,2105541,0
2017-05-23,29.816,29.966,29.586,29.723,3303933,0
2017-05-24,29.751,29.824,29.687,29.716,2007622,0
2017-05-25,29.759,30.073,29.759,29.881,2379959,0
2017-05-26,29.816,30.337,29.816,30.287,2007907,0
2017-05-30,30.165,30.237,29.987,30.065,2015595,0
2017-05-31,30.058,30.597,30.058,30.423,3704951,0
2017-06-01,30.472,31.051,30.415,30.68,3211623,0
2017-06-02,30.687,31.222,30.687,31.116,2829736,0
2017-06-05,31.087,31.407,30.915,30.915,3205790,0
2017-06-06,30.858,31.036,30.594,30.63,2273003,0
2017-06-07,30.893,30.901,30.594,30.665,2302267,0
2017-06-08,30.644,30.751,30.43,30.572,979922,0
2017-06-09,30.594,30.729,30.387,30.48,783589,0
2017-06-12,30.38,30.529,30.223,30.423,1330924,0
2017-06-13,30.408,30.601,30.322,30.587,1312402,0
2017-06-14,30.601,30.874,30.515,30.81,1274691,0
2017-06-15,30.623,31.104,30.565,30.939,874372,0
2017-06-16,30.946,31.255,30.867,31.241,1613307,0
2017-06-19,31.434,31.614,31.334,31.599,1212236,0
2017-06-20,31.521,31.65,31.427,31.485,946407,0
2017-06-21,31.585,31.84,31.485,31.521,785630,0
2017-06-22,31.506,31.851,31.506,31.707,916711,0
2017-06-23,31.75,32.037,31.729,32.016,2487413,0
2017-06-26,32.023,32.403,31.915,32.081,2040993,0
2017-06-27,31.908,32.145,31.757,31.973,2127090,0
2017-06-28,32.109,32.325,32.001,32.138,1477653,0
2017-06-29,32.131,32.174,31.851,32.059,1031046,0
2017-06-30,32.281,32.447,32.059,32.196,1543160,0
2017-07-03,32.289,32.318,31.93,31.965,1034187,0
2017-07-05,31.944,32.131,31.843,32.094,1727490,0
2017-07-06,31.937,31.994,31.7,31.814,958761,0
2017-07-07,31.836,32.152,31.822,32.023,1040534,0
2017-07-10,31.965,32.087,31.721,32.074,1884796,0
2017-07-11,32.081,32.318,31.98,32.009,1634411,0
2017-07-12,32.188,32.325,31.98,32.152,1432657,0
2017-07-13,32.26,32.367,32.045,32.354,1033168,0
2017-07-14,32.389,32.928,32.346,32.705,1246707,0
2017-07-17,32.705,33.036,32.647,32.892,1123795,0
2017-07-18,32.842,32.949,32.64,32.907,749701,0
2017-07-19,32.92,33.143,32.824,33.093,1146913,0
2017-07-20,33.358,33.789,32.885,32.907,1494869,0
2017-07-21,32.964,34.192,32.899,34.163,1885890,0
2017-07-24,34.163,34.264,33.725,33.876,2030164,0
2017-07-25,33.897,33.948,33.582,33.761,2851375,0
2017-07-26,33.819,34.084,33.746,34.055,1283645,0
2017-07-27,34.041,34.314,33.941,34.127,1323539,0
2017-07-28,34.127,34.77,34.127,34.73,1650276,0
2017-07-31,34.766,35.091,34.73,35.091,1398889,0
2017-08-01,35.24,35.457,34.551,34.644,1310560,0
2017-08-02,34.616,34.788,34.364,34.687,1411341,0
2017-08-03,34.687,34.824,34.561,34.644,1015456,0
2017-08-04,34.603,34.726,34.464,34.708,895040,0
2017-08-07,34.717,34.764,34.616,34.708,800918,0
2017-08-08,34.708,35.068,34.705,34.946,1833309,0
2017-08-09,35.039,35.053,34.601,34.616,1690588,0
2017-08-10,34.579,34.601,33.948,34.026,1816488,0
2017-08-11,34.12,34.12,33.671,33.797,1427280,0
2017-08-14,33.969,34.127,33.782,33.976,1860205,0
2017-08-15,33.789,34.335,33.789,34.292,1460791,0
2017-08-16,34.328,34.809,34.185,34.773,989941,0
2017-08-17,34.66,34.752,34.127,34.17,981925,0
2017-08-18,34.192,34.206,33.876,34.005,917754,0
2017-08-21,33.985,34.142,33.869,34.041,890799,0
2017-08-22,34.084,34.386,33.991,34.364,685089,0
2017-08-23,34.285,34.479,34.135,34.4,662869,0
2017-08-24,34.479,34.651,34.257,34.314,710538,0
2017-08-25,34.335,34.701,34.335,34.508,753655,0
2017-08-28,34.407,34.494,34.019,34.07,663689,0
2017-08-29,34.048,34.177,33.711,34.084,881528,0
2017-08-30,34.055,34.314,33.991,34.213,494606,0
2017-08-31,34.271,34.651,34.242,34.644,1707148,0
2017-09-01,34.701,34.806,34.508,34.558,671259,0
2017-09-05,34.436,34.464,33.255,33.33,1187326,0
2017-09-06,33.373,33.42,32.824,32.871,1670178,0
2017-09-07,32.885,32.985,32.497,32.763,1124352,0
2017-09-08,32.784,33.84,32.59,33.775,1096101,0
2017-09-11,33.933,34.508,33.933,34.314,1134426,0
2017-09-12,34.372,34.529,34.098,34.522,758949,0
2017-09-13,34.486,34.486,33.933,34.351,827781,0
2017-09-14,34.328,34.455,34.014,34.133,1150138,0
2017-09-15,34.104,34.653,33.945,34.647,1798193,0
2017-09-18,34.647,35.057,34.573,34.739,1209140,0
2017-09-19,34.689,35.109,34.534,34.963,1375360,0
2017-09-20,35.028,35.252,34.804,34.869,1131337,0
2017-09-21,34.747,34.913,34.155,34.212,1375698,0
2017-09-22,34.198,34.422,34.097,34.407,2701631,0
2017-09-25,34.378,34.481,34.039,34.076,1199541,0
2017-09-26,34.076,34.256,33.967,34.025,1317941,0
2017-09-27,34.039,34.307,33.714,33.889,829637,0
2017-09-28,33.823,34.011,33.729,33.96,1270444,0
2017-09-29,33.954,34.407,33.954,34.263,2049368,0
2017-10-02,35.02,35.02,33.99,34.4,2396013,0
2017-10-03,34.43,35.05,34.27,34.87,3413251,0
2017-10-04,35.04,35.2,34.37,34.41,2038719,0
2017-10-05,34.36,34.635,34.16,34.6,1922030,0
2017-10-06,34.6,34.63,34.11,34.4,2155497,0
2017-10-09,34.43,34.51,34.12,34.17,1901366,0
2017-10-10,34.27,34.65,34.18,34.44,3810481,0
2017-10-11,34.58,34.58,33.91,34.2,2565509,0
2017-10-12,34.16,34.3,34.08,34.15,1618037,0
2017-10-13,34.19,34.23,34.05,34.07,1291177,0
2017-10-16,34,34.63,34,34.61,1804938,0
2017-10-17,34.4,34.59,34.37,34.4,1499595,0
2017-10-18,34.59,35.1,34.52,35.02,1592297,0
2017-10-19,34.84,35.69,34.795,35.59,2950285,0
2017-10-20,35.7,35.975,35.67,35.7,1992237,0
2017-10-23,35.64,35.7725,35.43,35.46,1799678,0
2017-10-24,35.48,35.51,35.38,35.4,1917577,0
2017-10-25,35.33,35.4,35.02,35.35,1209751,0
2017-10-26,35.43,36.565,35.09,36.44,3606805,0
2017-10-27,36.46,37.015,36.25,36.84,1565483,0
2017-10-30,36.69,37.25,36.6183,37.15,1854567,0
2017-10-31,37.22,37.55,37.17,37.42,1181992,0
2017-11-01,37.62,38.04,37.59,37.78,1308856,0
2017-11-02,37.95,38.07,37.29,37.74,1614238,0
2017-11-03,37.77,38.16,37.67,37.98,1542698,0
2017-11-06,37.8,38.48,37.8,38.18,1066483,0
2017-11-07,38.21,38.549,37.65,37.82,1444629,0
2017-11-08,37.89,37.89,37.56,37.65,1035364,0
2017-11-09,37.71,38.76,37.6,38.76,3131730,0
2017-11-10,38.61,38.68,38.36,38.55,1112581,0
