Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8929,6.8929,6.751,6.8702,1988843,0
2005-02-28,6.857,6.9196,6.7776,6.8979,2428601,0
2005-03-01,6.9591,7.061,6.937,7.0474,991041,0
2005-03-02,7.0474,7.1055,6.9591,7.0828,1596040,0
2005-03-03,7.1012,7.1012,6.9946,7.0871,1194664,0
2005-03-04,7.1191,7.1375,7.0474,7.0697,1091270,0
2005-03-07,7.0744,7.0744,6.9553,6.9724,1205043,0
2005-03-08,6.9196,6.9196,6.7375,6.8352,2649388,0
2005-03-09,6.8352,6.8653,6.7641,6.8086,1485879,0
2005-03-10,6.8169,6.8402,6.7335,6.8086,922405,0
2005-03-11,6.8086,6.8402,6.7597,6.7641,1056951,0
2005-03-14,6.7776,6.9196,6.7641,6.8929,1769415,0
2005-03-15,6.8702,6.8885,6.7239,6.7641,1786574,0
2005-03-16,6.7859,6.8836,6.7859,6.8653,1940988,0
2005-03-17,6.8352,7.03,6.7903,6.9457,3457567,0
2005-03-18,6.9196,6.9724,6.8402,6.937,6847864,0
2005-03-21,6.9277,6.9457,6.8086,6.8218,1568052,0
2005-03-22,6.8525,6.8885,6.8086,6.8489,1133710,0
2005-03-23,6.8836,6.9413,6.8402,6.8836,1503039,0
2005-03-24,6.9058,6.9058,6.8309,6.8489,897124,0
2005-03-28,6.8929,6.9019,6.7952,6.7952,1051083,0
2005-03-29,6.813,6.8218,6.7375,6.7685,1156286,0
2005-03-30,6.7952,6.857,6.751,6.857,953108,0
2005-03-31,6.8445,6.8929,6.8259,6.8885,1084942,0
2005-04-01,6.9196,6.932,6.813,6.857,977035,0
2005-04-04,6.8702,6.8793,6.8169,6.8653,550828,0
2005-04-05,6.8653,6.9277,6.8352,6.9152,867782,0
2005-04-06,6.9152,6.9196,6.8525,6.8836,667314,0
2005-04-07,6.8525,6.932,6.8352,6.8793,1014965,0
2005-04-08,6.8445,6.857,6.7859,6.8218,1733749,0
2005-04-11,6.8352,6.8489,6.7375,6.7423,644741,0
2005-04-12,6.72,6.813,6.6933,6.7776,956274,0
2005-04-13,6.7859,6.7859,6.7375,6.751,711560,0
2005-04-14,6.751,6.7732,6.6982,6.6982,975237,0
2005-04-15,6.7021,6.7287,6.658,6.6708,932798,0
2005-04-18,6.6494,6.6842,6.5467,6.5828,1156286,0
2005-04-19,6.5739,6.5873,6.5336,6.5828,1702139,0
2005-04-20,6.565,6.5781,6.4634,6.4891,1419959,0
2005-04-21,6.7335,6.8259,6.6445,6.6842,3474720,0
2005-04-22,6.7021,6.8489,6.6982,6.7553,2220466,0
2005-04-25,6.7994,6.8653,6.7814,6.8352,1009995,0
2005-04-26,6.813,6.8702,6.7994,6.8402,1102553,0
2005-04-27,6.813,6.9233,6.7859,6.9196,1117457,0
2005-04-28,6.9019,6.932,6.8653,6.8836,1295345,0
2005-04-29,6.8836,6.8979,6.7903,6.8979,1097594,0
2005-05-02,6.9413,6.9766,6.8702,6.9277,848814,0
2005-05-03,6.9196,7.0784,6.9058,7.0381,1247036,0
2005-05-04,7.0342,7.167,7.03,7.1282,1553603,0
2005-05-05,7.0962,7.1761,7.056,7.0828,1474140,0
2005-05-06,7.0828,7.1375,7.061,7.0784,718334,0
2005-05-09,7.056,7.0653,7.0033,7.0342,1318376,0
2005-05-10,7.0342,7.1577,7.0033,7.1375,3637710,0
2005-05-11,7.167,7.2392,7.1282,7.2298,2817347,0
2005-05-12,7.2207,7.2913,7.193,7.2072,1472336,0
2005-05-13,7.2207,7.2342,7.1577,7.2114,1201436,0
2005-05-16,7.2072,7.2643,7.167,7.1761,1210918,0
2005-05-17,7.1761,7.2207,7.1191,7.2207,1100748,0
2005-05-18,7.2207,7.2774,7.1979,7.2685,713817,0
2005-05-19,7.2685,7.2735,7.2207,7.243,462784,0
2005-05-20,7.2392,7.2774,7.2207,7.2774,669118,0
2005-05-23,7.2774,7.2774,7.2072,7.2643,862808,0
2005-05-24,7.2865,7.3316,7.1979,7.3268,1555411,0
2005-05-25,7.3083,7.3316,7.1853,7.2561,1262388,0
2005-05-26,7.2561,7.2561,6.6357,6.6619,6432483,0
2005-05-27,6.7108,6.7108,6.6226,6.6405,2075532,0
2005-05-31,6.6445,6.6749,6.5606,6.5606,2487298,0
2005-06-01,6.5606,6.6891,6.5254,6.6797,2587083,0
2005-06-02,6.6982,6.7375,6.6315,6.7287,2210978,0
2005-06-03,6.7065,6.7065,6.6315,6.6749,2137845,0
2005-06-06,6.6405,6.8836,6.6136,6.7108,3535222,0
2005-06-07,6.7108,6.8309,6.7065,6.7776,3154161,0
2005-06-08,6.8086,6.8218,6.751,6.7732,2468333,0
2005-06-09,6.7994,6.8042,6.7423,6.7859,2265157,0
2005-06-10,6.8218,6.8218,6.7685,6.7814,1601010,0
2005-06-13,6.7597,6.8042,6.7467,6.7641,1781603,0
2005-06-14,6.7467,6.7859,6.7375,6.7732,1272773,0
2005-06-15,6.7952,6.8259,6.7641,6.8086,1005933,0
2005-06-16,6.813,6.8259,6.7685,6.813,578368,0
2005-06-17,6.8489,6.8525,6.7732,6.7859,2290440,0
2005-06-20,6.7375,6.7814,6.7375,6.7467,1883194,0
2005-06-21,6.751,6.7859,6.7108,6.7287,1329661,0
2005-06-22,6.7467,6.7732,6.6668,6.6982,651510,0
2005-06-23,6.6982,6.6982,6.6271,6.6537,902994,0
2005-06-24,6.658,6.6891,6.6226,6.6494,665958,0
2005-06-27,6.6405,6.6405,6.5336,6.5467,885389,0
2005-06-28,6.565,6.6271,6.5254,6.6043,1021287,0
2005-06-29,6.6183,6.6315,6.5781,6.5951,783346,0
2005-06-30,6.5951,6.5951,6.4939,6.4939,1623580,0
2005-07-01,6.5025,6.6091,6.4803,6.5999,894869,0
2005-07-05,6.5781,6.6619,6.5558,6.6494,788767,0
2005-07-06,6.6226,6.6315,6.4939,6.5025,1717943,0
2005-07-07,6.4764,6.5606,6.4589,6.4982,1213174,0
2005-07-08,6.5074,6.6091,6.5025,6.5781,625775,0
2005-07-11,6.5467,6.6271,6.5336,6.5913,683113,0
2005-07-12,6.5873,6.6357,6.5739,6.5873,631650,0
2005-07-13,6.5781,6.6136,6.4939,6.5162,875452,0
2005-07-14,6.5999,6.6668,6.5467,6.6445,1731950,0
2005-07-15,6.6405,6.7156,6.6226,6.6982,969363,0
2005-07-18,6.6982,6.7108,6.5999,6.6842,1127387,0
2005-07-19,6.7021,6.7335,6.6494,6.7335,896225,0
2005-07-20,6.6749,6.6933,6.6183,6.6797,744071,0
2005-07-21,6.6749,6.6842,6.5913,6.6183,1224910,0
2005-07-22,6.6271,6.6619,6.6226,6.6445,932798,0
2005-07-25,6.6619,6.6619,6.6226,6.6357,1241165,0
2005-07-26,6.6537,6.6749,6.5781,6.5913,1367584,0
2005-07-27,6.5913,6.5999,6.5467,6.5516,805923,0
2005-07-28,6.565,6.5828,6.5379,6.5558,1410925,0
2005-07-29,6.5558,6.565,6.5336,6.5558,831202,0
2005-08-01,6.8445,7.0381,6.813,6.8885,2795219,0
2005-08-02,6.9152,6.9591,6.8614,6.8836,1375714,0
2005-08-03,6.8702,6.9233,6.8169,6.857,1095334,0
2005-08-04,6.8352,6.8653,6.7335,6.8525,1049732,0
2005-08-05,6.8259,6.8352,6.7065,6.7239,684924,0
2005-08-08,6.7335,6.7335,6.6933,6.7108,825790,0
2005-08-09,6.7467,6.7467,6.6891,6.7021,807275,0
2005-08-10,6.7021,6.7685,6.6668,6.7065,953108,0
2005-08-11,6.6891,6.751,6.6749,6.7239,841588,0
2005-08-12,6.7108,6.7732,6.6891,6.7685,716526,0
2005-08-15,6.7903,6.8218,6.7239,6.7375,825338,0
2005-08-16,6.7553,6.7553,6.6668,6.6842,608621,0
2005-08-17,6.7065,6.751,6.7021,6.7156,726007,0
2005-08-18,6.7108,6.7375,6.6891,6.7156,449240,0
2005-08-19,6.7108,6.7375,6.7108,6.7108,396414,0
2005-08-22,6.7156,6.7685,6.7021,6.7423,994648,0
2005-08-23,6.751,6.7597,6.6933,6.6982,1251552,0
2005-08-24,6.7108,6.7553,6.6842,6.7239,1170280,0
2005-08-25,6.7156,6.7641,6.658,6.7156,1975296,0
2005-08-26,6.7239,6.932,6.7065,6.9103,2304893,0
2005-08-29,6.8979,6.9553,6.8745,6.9553,1452916,0
2005-08-30,6.9553,6.9898,6.9019,6.9413,880873,0
2005-08-31,6.9413,7.0744,6.9413,7.0653,1005029,0
2005-09-01,7.0653,7.2072,7.056,7.1892,1793799,0
2005-09-02,7.1761,7.2164,7.1191,7.1529,1664217,0
2005-09-06,7.1892,7.2114,7.1418,7.1712,891705,0
2005-09-07,7.1761,7.2114,7.1325,7.2072,804566,0
2005-09-08,7.2072,7.2114,7.0871,7.0962,881323,0
2005-09-09,7.1102,7.1102,7.0342,7.0381,938665,0
2005-09-12,7.0381,7.0744,6.9766,6.981,2037152,0
2005-09-13,6.9103,6.9898,6.8525,6.9506,1991551,0
2005-09-14,6.9591,7.0653,6.9591,7.0474,1360364,0
2005-09-15,7.056,7.0697,7.0033,7.043,1382936,0
2005-09-16,7.0173,7.1282,6.937,7.0342,9011883,0
2005-09-19,7.0173,7.0962,7.0173,7.0962,873649,0
2005-09-20,7.1055,7.1102,6.8793,6.932,1676860,0
2005-09-21,6.9058,6.9058,6.8352,6.8445,1805988,0
2005-09-22,6.8525,6.932,6.8445,6.8979,828947,0
2005-09-23,6.8836,7.0081,6.8836,6.963,1547735,0
2005-09-26,7.043,7.0828,6.963,6.9766,1522900,0
2005-09-27,6.981,7.2072,6.9457,7.1761,2053861,0
2005-09-28,7.2072,7.2114,7.1282,7.1806,1032577,0
2005-09-29,7.1806,7.1892,7.1282,7.167,1200079,0
2005-09-30,7.167,7.3083,7.149,7.3083,625318,0
2005-10-03,7.3083,7.3083,7.2392,7.2685,964395,0
2005-10-04,7.2822,7.3001,7.2392,7.2774,896674,0
2005-10-05,7.2643,7.2685,7.0744,7.0871,1048381,0
2005-10-06,7.0962,7.1325,6.9766,7.043,1332817,0
2005-10-07,7.0517,7.061,6.9766,7.0342,1196011,0
2005-10-10,7.03,7.0474,6.9766,7.03,886293,0
2005-10-11,7.0381,7.0653,6.963,7.0033,883127,0
2005-10-12,6.9946,7.0962,6.9233,6.9853,1121968,0
2005-10-13,6.9853,7.0217,6.9233,6.963,1137325,0
2005-10-14,6.9853,7.1892,6.9591,7.1806,1060572,0
2005-10-17,7.1577,7.193,7.1055,7.1806,1012262,0
2005-10-18,7.1806,7.1979,7.1102,7.1325,864171,0
2005-10-19,7.0828,7.1282,6.9989,7.1191,737294,0
2005-10-20,7.1012,7.1451,6.9233,6.963,875002,0
2005-10-21,6.9277,7.0173,6.9277,6.9853,571598,0
2005-10-24,7.0081,7.0962,6.9946,7.0962,637512,0
2005-10-25,7.0871,7.0871,6.8445,6.9196,1868303,0
2005-10-26,6.9196,7.043,6.8614,6.9058,1232591,0
2005-10-27,6.8885,6.8979,6.7814,6.8042,1148159,0
2005-10-28,6.8309,6.9853,6.8309,6.9853,1039795,0
2005-10-31,6.981,7.0744,6.968,7.043,940918,0
2005-11-01,7.0217,7.0962,6.9946,7.0744,1166674,0
2005-11-02,7.0784,7.167,7.0697,7.1529,804114,0
2005-11-03,7.167,7.167,7.0697,7.1375,774768,0
2005-11-04,7.1375,7.1761,7.0033,7.0217,679053,0
2005-11-07,7.0381,7.0962,7.0381,7.0871,704783,0
2005-11-08,7.1529,7.2865,7.1102,7.2298,2310765,0
2005-11-09,7.2472,7.5568,7.2472,7.5475,3195249,0
2005-11-10,7.5432,7.6812,7.534,7.6628,2429506,0
2005-11-11,7.6491,7.7828,7.641,7.7519,2469686,0
2005-11-14,7.7519,7.8008,7.7121,7.7736,1196466,0
2005-11-15,7.7562,7.8056,7.6991,7.7428,1508452,0
2005-11-16,7.7519,7.7519,7.6323,7.7214,753096,0
2005-11-17,7.7428,7.7781,7.703,7.7519,769348,0
2005-11-18,7.7519,7.7649,7.6061,7.7649,925570,0
2005-11-21,7.7736,7.8227,7.6991,7.8056,1119263,0
2005-11-22,7.8008,7.8502,7.717,7.7562,1350880,0
2005-11-23,7.7562,7.7606,7.0871,7.2516,7065932,0
2005-11-25,7.2342,7.2643,7.167,7.225,1634877,0
2005-11-28,7.2072,7.2342,7.1375,7.2072,2112104,0
2005-11-29,7.243,7.3001,7.1761,7.2207,1419053,0
2005-11-30,7.2561,7.3001,7.2298,7.2643,1742778,0
2005-12-01,7.2685,7.3669,7.2685,7.3631,2004201,0
2005-12-02,7.349,7.3886,7.2865,7.304,1380226,0
2005-12-05,7.3132,7.3132,7.1979,7.2516,2499937,0
2005-12-06,7.2735,7.2822,7.03,7.149,1807346,0
2005-12-07,7.1806,7.2072,7.1282,7.1761,979298,0
2005-12-08,7.1892,7.2072,7.1055,7.1282,605008,0
2005-12-09,7.1102,7.1761,7.1102,7.149,1152218,0
2005-12-12,7.1577,7.2072,7.1282,7.1577,821274,0
2005-12-13,7.167,7.2516,7.1577,7.2207,1163057,0
2005-12-14,7.2164,7.2207,7.1529,7.1806,926922,0
2005-12-15,7.1979,7.2207,7.1191,7.1577,830309,0
2005-12-16,7.1622,7.2392,7.1622,7.2072,1449306,0
2005-12-19,7.2298,7.2298,7.0697,7.0697,1700793,0
2005-12-20,7.1102,7.1761,7.0918,7.1418,846559,0
2005-12-21,7.1418,7.225,7.1375,7.2207,1639381,0
2005-12-22,7.2207,7.2472,7.167,7.2114,773869,0
2005-12-23,7.2472,7.3175,7.2392,7.2472,963494,0
2005-12-27,7.2774,7.349,7.2024,7.2298,1096690,0
2005-12-28,7.2516,7.2643,7.2072,7.2561,535023,0
2005-12-29,7.243,7.2958,7.2298,7.2685,435246,0
2005-12-30,7.2164,7.2472,7.1761,7.2392,522835,0
2006-01-03,7.2643,7.3538,7.2643,7.3175,2217299,0
2006-01-04,7.3631,7.4556,7.3582,7.4019,1238003,0
2006-01-05,7.4019,7.5001,7.3712,7.4284,1490390,0
2006-01-06,7.4506,7.4867,7.3801,7.411,1016774,0
2006-01-09,7.4192,7.4415,7.3669,7.393,1341400,0
2006-01-10,7.3712,7.4237,7.3175,7.3751,1166223,0
2006-01-11,7.393,7.4192,7.3402,7.3631,419442,0
2006-01-12,7.3631,7.411,7.3582,7.3886,1198275,0
2006-01-13,7.3886,7.4147,7.3582,7.3886,859652,0
2006-01-17,7.336,7.4192,7.3083,7.393,753096,0
2006-01-18,7.3582,7.5475,7.3582,7.5296,1589269,0
2006-01-19,7.5845,7.6109,7.3979,7.4415,1487681,0
2006-01-20,7.4372,7.469,7.3669,7.3886,653320,0
2006-01-23,7.3751,7.5617,7.3582,7.5523,1347267,0
2006-01-24,7.5475,7.5845,7.4818,7.4907,985166,0
2006-01-25,7.4506,7.5214,7.3712,7.4192,1059209,0
2006-01-26,7.4284,7.5259,7.4192,7.5083,1012262,0
2006-01-27,7.5296,7.5523,7.4734,7.5259,824433,0
2006-01-30,7.5041,7.5259,7.3979,7.5214,2004648,0
2006-01-31,7.5296,7.6154,7.4237,7.4284,1205043,0
2006-02-01,7.4464,7.5568,7.4328,7.4415,1295345,0
2006-02-02,7.4372,7.641,7.4192,7.6323,1520195,0
2006-02-03,7.6323,7.7519,7.624,7.6991,1543670,0
2006-02-06,7.7214,7.7736,7.6109,7.6109,1268707,0
2006-02-07,7.5926,7.672,7.5432,7.5617,690791,0
2006-02-08,7.5845,7.6019,7.5384,7.5617,893963,0
2006-02-09,7.5523,7.641,7.5523,7.5796,1067339,0
2006-02-10,7.5523,7.6019,7.5296,7.5701,863256,0
2006-02-13,7.5523,7.6491,7.5296,7.6061,627583,0
2006-02-14,7.5845,7.6323,7.5384,7.6019,530511,0
2006-02-15,7.6061,7.6109,7.5001,7.5926,983364,0
2006-02-16,7.6202,7.6991,7.6061,7.6904,436597,0
2006-02-17,7.6991,7.73,7.6628,7.7214,539080,0
2006-02-21,7.7078,7.7344,7.6536,7.6677,782896,0
2006-02-22,7.7078,7.7428,7.672,7.6904,1012262,0
2006-02-23,7.703,7.7519,7.6904,7.7121,669564,0
2006-02-24,7.6628,7.7078,7.624,7.6323,2350950,0
2006-02-27,7.8056,8.0095,7.4601,7.5296,6169253,0
2006-02-28,7.5083,7.6367,7.4601,7.624,2836757,0
2006-03-01,7.6491,7.6991,7.566,7.5751,1694917,0
2006-03-02,7.5475,7.5845,7.5127,7.5617,1654285,0
2006-03-03,7.5296,7.5845,7.5214,7.5384,1095791,0
2006-03-06,7.5214,7.5523,7.4415,7.4818,924217,0
2006-03-07,7.4647,7.5127,7.4601,7.4818,907962,0
2006-03-08,7.4284,7.5296,7.4192,7.4957,1197373,0
2006-03-09,7.4818,7.5617,7.4779,7.5083,957619,0
2006-03-10,7.5296,7.5617,7.5001,7.5296,1629004,0
2006-03-13,7.5296,7.6202,7.5296,7.5296,1565333,0
2006-03-14,7.5127,7.5296,7.4415,7.4464,2201053,0
2006-03-15,7.4464,7.4506,7.3175,7.3751,2346881,0
2006-03-16,7.3886,7.4019,7.3316,7.3631,2213695,0
2006-03-17,7.3538,7.3751,7.2865,7.349,1992457,0
2006-03-20,7.3316,7.3402,7.2207,7.3083,1773480,0
2006-03-21,7.3083,7.3712,7.2774,7.3712,1751358,0
2006-03-22,7.3712,7.4506,7.3582,7.3712,3016455,0
2006-03-23,7.061,7.3751,7.061,7.3132,2684598,0
2006-03-24,7.3224,7.411,7.3083,7.3886,2405573,0
2006-03-27,7.3979,7.3979,7.3001,7.3132,1251552,0
2006-03-28,7.3083,7.349,7.3083,7.3083,1562183,0
2006-03-29,7.3316,7.4601,7.3316,7.3801,1572565,0
2006-03-30,7.3801,7.4601,7.3316,7.4464,1355849,0
2006-03-31,7.469,7.5127,7.4284,7.4867,1823149,0
2006-04-03,7.4647,7.5701,7.4192,7.5617,2314371,0
2006-04-04,7.5969,7.6904,7.5384,7.5796,2292260,0
2006-04-05,7.5751,7.6109,7.5384,7.5796,1210013,0
2006-04-06,7.5845,7.6019,7.4415,7.4734,1168021,0
2006-04-07,7.4907,7.5926,7.469,7.5617,2128808,0
2006-04-10,7.5523,7.5926,7.469,7.5926,1832174,0
2006-04-11,7.6061,7.6202,7.4601,7.4907,2097207,0
2006-04-12,7.4907,7.5214,7.4506,7.4818,1539153,0
2006-04-13,7.4779,7.5174,7.4192,7.4328,906604,0
2006-04-17,7.4147,7.4506,7.384,7.4192,1164413,0
2006-04-18,7.4464,7.5296,7.4464,7.5214,1605527,0
2006-04-19,7.4907,7.5296,7.4647,7.5296,1180671,0
2006-04-20,7.5083,7.5174,7.336,7.3712,2825470,0
2006-04-21,7.411,7.4415,7.3083,7.3402,3044450,0
2006-04-24,7.3402,7.4192,7.2865,7.3886,2276898,0
2006-04-25,7.3669,7.3751,7.3001,7.3083,1267354,0
2006-04-26,7.3175,7.5041,7.2865,7.4907,2441247,0
2006-04-27,7.4957,7.5296,7.3582,7.469,2265157,0
2006-04-28,7.4237,7.4818,7.3132,7.4328,1519744,0
2006-05-01,7.4328,7.5001,7.393,7.411,1070497,0
2006-05-02,7.4019,7.5523,7.3979,7.5296,1193756,0
2006-05-03,7.5083,7.5523,7.4601,7.4601,973876,0
2006-05-04,7.469,7.5174,7.384,7.3886,1345009,0
2006-05-05,7.411,7.5083,7.3886,7.4907,1298514,0
2006-05-08,7.4907,7.5617,7.469,7.5214,912931,0
2006-05-09,7.5041,7.5523,7.4867,7.4867,1636674,0
2006-05-10,7.5001,7.5214,7.384,7.3979,1472336,0
2006-05-11,7.3979,7.5127,7.3886,7.4907,1283607,0
2006-05-12,7.4907,7.5296,7.4019,7.4147,1175701,0
2006-05-15,7.3712,7.5041,7.3447,7.4818,932345,0
2006-05-16,7.4415,7.5001,7.4237,7.4734,988320,0
2006-05-17,7.4415,7.4818,7.3582,7.3669,1207302,0
2006-05-18,7.3538,7.4601,7.3402,7.349,1202789,0
2006-05-19,7.3582,7.6019,7.349,7.5259,2673318,0
2006-05-22,7.4779,7.624,7.4372,7.5523,1181568,0
2006-05-23,7.5523,7.5568,7.4556,7.4556,1640288,0
2006-05-24,7.469,7.5475,7.3751,7.5041,1545023,0
2006-05-25,7.841,7.947,7.686,7.8942,4913193,0
2006-05-26,7.9737,7.9737,7.8361,7.8851,1952725,0
2006-05-30,7.8541,7.9116,7.7258,7.7344,1773031,0
2006-05-31,7.7736,7.9737,7.7736,7.9514,3200215,0
2006-06-01,7.9644,7.9737,7.9026,7.9423,2060184,0
2006-06-02,7.9379,7.9737,7.8758,7.9644,1428080,0
2006-06-05,7.9644,8.0439,7.8317,7.8317,1326498,0
2006-06-06,7.8584,7.9379,7.7694,7.9244,1718849,0
2006-06-07,7.9329,7.996,7.8502,7.9644,2591593,0
2006-06-08,7.92,7.9514,7.7393,7.7736,3335663,0
2006-06-09,7.7694,7.8317,7.6628,7.7736,1189694,0
2006-06-12,7.8008,7.8095,7.6948,7.7078,1478653,0
2006-06-13,7.672,7.73,7.6061,7.672,1609587,0
2006-06-14,7.6585,7.7344,7.5796,7.6812,1981622,0
2006-06-15,7.6768,7.7519,7.6323,7.7519,1026704,0
2006-06-16,7.7828,7.9244,7.7736,7.9244,2627256,0
2006-06-19,7.9244,8.0346,7.9244,8.0004,4093726,0
2006-06-20,8.0139,8.0622,7.9514,8.0139,2439884,0
2006-06-21,8.022,8.1775,7.996,8.1547,2334239,0
2006-06-22,8.1421,8.1421,8.0183,8.0938,1799216,0
2006-06-23,8.039,8.1634,8.039,8.1062,730978,0
2006-06-26,8.1062,8.1421,8.0264,8.1335,1156733,0
2006-06-27,8.1421,8.1634,8.053,8.0938,1287668,0
2006-06-28,8.0938,8.1421,8.005,8.0938,1305280,0
2006-06-29,8.1466,8.2439,8.1024,8.2439,1282248,0
2006-06-30,8.2439,8.3053,8.2172,8.226,1010904,0
2006-07-03,8.2216,8.2749,8.1547,8.2749,503866,0
2006-07-05,8.2749,8.2841,8.115,8.1634,1456531,0
2006-07-06,8.1728,8.2662,8.159,8.1998,1858812,0
2006-07-07,8.1775,8.2172,8.1505,8.1728,1673246,0
2006-07-10,8.1949,8.226,8.1505,8.1862,1799672,0
2006-07-11,8.1634,8.2486,8.1634,8.235,1394672,0
2006-07-12,8.2124,8.235,8.1634,8.1775,1847984,0
2006-07-13,8.1505,8.1949,8.0845,8.1728,1156733,0
2006-07-14,8.1547,8.1634,8.0264,8.0753,733228,0
2006-07-17,8.053,8.1335,8.0095,8.0889,615393,0
2006-07-18,8.1024,8.1775,8.0711,8.1547,1095334,0
2006-07-19,8.1335,8.226,8.1335,8.226,931891,0
2006-07-20,8.2395,8.2966,8.1862,8.1949,1262388,0
2006-07-21,8.1949,8.226,8.0346,8.1466,1540507,0
2006-07-24,8.2037,8.4249,8.2037,8.3678,1814120,0
2006-07-25,8.3369,8.4338,8.3146,8.4164,1094877,0
2006-07-26,8.4249,8.4249,8.3053,8.3411,1019032,0
2006-07-27,8.3549,8.3722,8.235,8.2486,1117010,0
2006-07-28,8.2749,8.4914,8.2749,8.3765,1512070,0
2006-07-31,8.3765,8.3858,8.2486,8.3549,1072308,0
2006-08-01,8.3369,8.3944,8.2749,8.3765,1020381,0
2006-08-02,8.3858,8.412,8.2662,8.3146,1242518,0
2006-08-03,8.3146,8.3454,8.2662,8.3276,624420,0
2006-08-04,8.3944,8.3944,8.226,8.2705,765291,0
2006-08-07,8.2439,8.3146,8.1505,8.2037,1328760,0
2006-08-08,8.2172,8.3146,8.1949,8.2705,1122875,0
2006-08-09,8.3634,8.3858,8.2841,8.2841,1194212,0
2006-08-10,8.2749,8.3634,8.2662,8.3369,805017,0
2006-08-11,8.3369,8.3722,8.2966,8.3549,823532,0
2006-08-14,8.3988,8.4338,8.3326,8.3454,723753,0
2006-08-15,8.4476,8.4875,8.3944,8.4164,765745,0
2006-08-16,8.4338,8.457,8.3722,8.3988,1028057,0
2006-08-17,8.3765,8.3858,8.2923,8.3454,1202789,0
2006-08-18,8.3326,8.3678,8.3232,8.3369,872290,0
2006-08-21,8.3369,8.4651,8.3369,8.4204,1212727,0
2006-08-22,8.4164,8.4298,8.3549,8.3722,821720,0
2006-08-23,8.4249,8.5053,8.3454,8.4164,1019032,0
2006-08-24,8.4957,8.5053,7.8227,8.0667,4949310,0
2006-08-25,8.0139,8.0889,7.8138,8.0753,2671506,0
2006-08-28,7.9514,8.053,7.8541,7.9737,2788447,0
2006-08-29,7.9867,8.2439,7.9867,8.2439,2786194,0
2006-08-30,8.2439,8.2439,8.0622,8.0889,1734200,0
2006-08-31,8.0889,8.1634,8.0667,8.115,1624033,0
2006-09-01,8.1466,8.1775,8.1062,8.1728,770249,0
2006-09-05,8.1949,8.1949,8.0004,8.0622,1535092,0
2006-09-06,8.039,8.0483,7.9912,8.005,1054698,0
2006-09-07,7.9822,8.0346,7.9285,7.9822,975688,0
2006-09-08,8.039,8.0574,7.9785,8.022,1020838,0
2006-09-11,8.022,8.0439,7.9822,8.0095,701626,0
2006-09-12,8.0139,8.0622,7.9737,8.053,2361780,0
2006-09-13,8.022,8.0889,7.9822,8.053,1051986,0
2006-09-14,8.0264,8.0753,7.9693,8.0139,1336428,0
2006-09-15,8.0439,8.0439,7.8227,7.92,2659322,0
2006-09-18,7.9329,7.9822,7.8942,7.9116,1672798,0
2006-09-19,7.8899,7.9155,7.7965,7.9026,1763098,0
2006-09-20,7.9557,8.022,7.9514,8.0139,1425835,0
2006-09-21,8.022,8.0439,7.9644,8.0264,1640741,0
2006-09-22,8.0183,8.0264,7.9737,7.9785,1194664,0
2006-09-25,7.9822,8.0845,7.9557,8.0622,1256965,0
2006-09-26,8.0346,8.0346,7.8541,8.005,1597403,0
2006-09-27,7.9822,8.0753,7.9737,8.0439,877257,0
2006-09-28,8.0574,8.0845,8.0095,8.0183,734586,0
2006-09-29,8.0264,8.053,7.9644,7.9693,831655,0
2006-10-02,7.9867,8.005,7.9116,7.9822,631193,0
2006-10-03,7.9867,7.9867,7.8227,7.8317,958981,0
2006-10-04,7.8317,7.9557,7.7872,7.9423,809989,0
2006-10-05,7.9116,8.0346,7.9116,8.022,904353,0
2006-10-06,8.0264,8.1024,7.9329,7.9693,771605,0
2006-10-09,7.9557,8.005,7.92,8.0004,1211368,0
2006-10-10,7.9822,8.0264,7.9026,7.996,2304893,0
2006-10-11,7.996,7.996,7.9116,7.9514,1336428,0
2006-10-12,7.9423,8.0183,7.9329,8.0183,940465,0
2006-10-13,7.996,8.0004,7.92,7.9557,547220,0
2006-10-16,7.9557,7.9644,7.8851,7.9329,723753,0
2006-10-17,7.9329,7.947,7.8807,7.9244,608170,0
2006-10-18,7.9073,7.9557,7.8942,7.9116,789671,0
2006-10-19,7.9116,7.92,7.8138,7.841,941823,0
2006-10-20,7.841,7.9116,7.7965,7.9026,646090,0
2006-10-23,7.8715,7.996,7.8715,7.9329,784704,0
2006-10-24,7.9026,7.9329,7.8672,7.9244,806827,0
2006-10-25,7.8942,7.9379,7.8942,7.9285,845203,0
2006-10-26,7.9557,7.996,7.9073,7.9514,802760,0
2006-10-27,7.9607,8.0439,7.9155,7.9822,904353,0
2006-10-30,7.9514,8.0264,7.9514,8.005,1152218,0
2006-10-31,8.005,8.053,7.9285,7.996,889899,0
2006-11-01,8.0264,8.0264,7.9155,7.9244,698461,0
2006-11-02,7.8851,7.8851,7.8056,7.8715,1117457,0
2006-11-03,7.8851,7.9026,7.7916,7.8183,537733,0
2006-11-06,7.8502,7.9244,7.8502,7.8807,725555,0
2006-11-07,7.8628,7.9423,7.8628,7.8942,911122,0
2006-11-08,7.8807,7.9329,7.841,7.8454,1708016,0
2006-11-09,7.8227,7.8715,7.7121,7.7121,1632166,0
2006-11-10,8.1634,8.3276,7.8672,7.996,7975701,0
2006-11-13,7.9423,8.1949,7.9423,8.1728,2542377,0
2006-11-14,8.1907,8.2966,8.1862,8.2966,2820950,0
2006-11-15,8.2966,8.3276,8.2395,8.2439,1557665,0
2006-11-16,8.2793,8.2841,8.159,8.1728,1721563,0
2006-11-17,8.1634,8.2037,8.1062,8.1466,2235814,0
2006-11-20,8.1728,8.2662,8.1728,8.2124,1257417,0
2006-11-21,8.2439,8.2612,8.0796,8.1242,1753163,0
2006-11-22,8.4164,8.549,8.2793,8.3858,2732013,0
2006-11-24,8.3591,8.47,8.3591,8.4164,644741,0
2006-11-27,8.3765,8.3765,8.2612,8.3053,1643448,0
2006-11-28,8.3053,8.4026,8.2966,8.3722,1555862,0
2006-11-29,8.3988,8.4384,8.3276,8.3944,1011359,0
2006-11-30,8.3634,8.4476,8.3369,8.3907,1417703,0
2006-12-01,8.3722,8.4298,8.3146,8.412,1591986,0
2006-12-04,8.4164,8.5364,8.412,8.5271,1043862,0
2006-12-05,8.6158,8.6245,8.5182,8.5766,1076819,0
2006-12-06,8.549,8.5848,8.4957,8.5053,851522,0
2006-12-07,8.6516,8.6607,8.3053,8.4651,2471497,0
2006-12-08,8.4739,8.549,8.4613,8.5053,918343,0
2006-12-11,8.4957,8.5271,8.4786,8.4914,940465,0
2006-12-12,8.4786,8.5271,8.4786,8.5271,458716,0
2006-12-13,8.5271,8.5271,8.4476,8.5098,949047,0
2006-12-14,8.4957,8.5673,8.4875,8.5053,576561,0
2006-12-15,8.5098,8.5182,8.4428,8.4428,739997,0
2006-12-18,8.4476,8.4739,8.3813,8.3907,1074561,0
2006-12-19,8.3232,8.4957,8.3232,8.47,1055152,0
2006-12-20,8.4476,8.5098,8.3944,8.4651,1339593,0
2006-12-21,8.4914,8.5271,8.4164,8.4338,798246,0
2006-12-22,8.3858,8.4476,8.3858,8.4071,584694,0
2006-12-26,8.3907,8.4384,8.3858,8.4249,591914,0
2006-12-27,8.3678,8.4476,8.3678,8.3944,848362,0
2006-12-28,8.3765,8.4026,8.3411,8.3591,1070049,0
2006-12-29,8.3591,8.3722,8.2705,8.2705,934600,0
2007-01-03,8.3053,8.5271,8.3053,8.4476,1508452,0
2007-01-04,8.4476,8.4476,8.3454,8.3765,800956,0
2007-01-05,8.2439,8.3549,8.2037,8.3232,892154,0
2007-01-08,8.3097,8.3369,8.2486,8.2841,814952,0
2007-01-09,8.2966,8.3146,8.2172,8.2216,1225360,0
2007-01-10,8.1862,8.2749,8.1728,8.2612,1171181,0
2007-01-11,8.2878,8.3907,8.2878,8.3765,679053,0
2007-01-12,8.3858,8.4249,8.3146,8.3369,859197,0
2007-01-16,8.3678,8.4071,8.2526,8.2749,941372,0
2007-01-17,8.2575,8.319,8.2439,8.2841,833011,0
2007-01-18,8.2705,8.3549,8.2526,8.2526,685377,0
2007-01-19,8.235,8.3549,8.235,8.3454,698911,0
2007-01-22,8.3276,8.3549,8.3053,8.3276,793284,0
2007-01-23,8.3276,8.3944,8.2841,8.3276,690335,0
2007-01-24,8.3369,8.4071,8.3276,8.3765,444723,0
2007-01-25,8.3765,8.3944,8.3454,8.3858,1112494,0
2007-01-26,8.3858,8.3858,8.226,8.2749,990591,0
2007-01-29,8.2749,8.3411,8.2575,8.2749,1154931,0
2007-01-30,8.2705,8.3369,8.2486,8.3276,502517,0
2007-01-31,8.3053,8.412,8.2749,8.3944,1175249,0
2007-02-01,8.3858,8.4026,8.3053,8.3988,967562,0
2007-02-02,8.3988,8.3988,8.3369,8.3765,695307,0
2007-02-05,8.3722,8.3722,8.2793,8.3276,930534,0
2007-02-06,8.3634,8.412,8.3146,8.4071,937308,0
2007-02-07,8.4071,8.4338,8.3454,8.4338,885840,0
2007-02-08,8.4249,8.4249,8.3678,8.4071,504773,0
2007-02-09,8.4071,8.4384,8.3549,8.4164,931437,0
2007-02-12,8.4164,8.4249,8.3722,8.4164,1079033,0
2007-02-13,8.4384,8.5271,8.4164,8.5271,786900,0
2007-02-14,8.5271,8.6288,8.5271,8.6288,1289575,0
2007-02-15,8.6288,8.6694,8.5455,8.6694,1800571,0
2007-02-16,8.5271,8.5887,8.4071,8.4298,2114809,0
2007-02-20,8.4204,8.4476,8.2793,8.3907,1997428,0
2007-02-21,8.3504,8.4476,8.3454,8.4204,991041,0
2007-02-22,8.4071,8.4204,8.2575,8.2841,1177051,0
2007-02-23,8.2841,8.2841,8.2172,8.2662,898930,0
2007-02-26,8.2662,8.3232,8.2172,8.3146,1234849,0
2007-02-27,8.2216,8.2439,8.0574,8.115,1313404,0
2007-02-28,8.115,8.1634,8.0753,8.0845,1744132,0
2007-03-01,8.0439,8.1728,8.0264,8.1547,1195278,0
2007-03-02,8.1421,8.1466,8.0439,8.0667,1188339,0
2007-03-05,8.053,8.0938,8.022,8.0346,1075017,0
2007-03-06,8.0483,8.1421,8.0439,8.115,1053342,0
2007-03-07,8.115,8.115,8.053,8.0622,853330,0
2007-03-08,8.0977,8.1378,8.0938,8.1286,692149,0
2007-03-09,8.1505,8.1634,8.0845,8.1024,842038,0
2007-03-12,8.115,8.1862,8.1024,8.1862,721496,0
2007-03-13,8.1547,8.1547,8.0439,8.0574,970719,0
2007-03-14,8.053,8.115,7.9822,8.0845,1030318,0
2007-03-15,8.1547,8.2124,8.1286,8.1547,913380,0
2007-03-16,8.1547,8.1949,8.1107,8.1242,888998,0
2007-03-19,8.1466,8.1466,8.0889,8.1242,710206,0
2007-03-20,8.1062,8.1775,8.0796,8.1634,621260,0
2007-03-21,8.3454,8.3454,8.1335,8.2439,541342,0
2007-03-22,8.4384,8.4384,8.226,8.2612,1367132,0
2007-03-23,8.2662,8.319,8.2662,8.2966,584243,0
2007-03-26,8.2966,8.3005,8.2216,8.2662,516513,0
2007-03-27,8.2124,8.2575,8.1775,8.2124,982010,0
2007-03-28,8.2037,8.2662,8.1775,8.2216,1030318,0
2007-03-29,8.2749,8.2841,8.2037,8.2172,1479555,0
2007-03-30,8.2395,8.2966,8.2037,8.235,1132359,0
2007-04-02,8.2612,8.3232,8.2486,8.3146,2070120,0
2007-04-03,8.3369,8.4071,8.3276,8.3858,1252003,0
2007-04-04,8.3988,8.4071,8.2966,8.3232,1601010,0
2007-04-05,8.3053,8.3411,8.2841,8.3146,691240,0
2007-04-09,8.3053,8.3276,8.2124,8.2124,1338693,0
2007-04-10,8.2216,8.2878,8.2216,8.2526,1407317,0
2007-04-11,8.2612,8.2841,8.2172,8.2662,1353133,0
2007-04-12,8.2612,8.3369,8.2395,8.3276,797794,0
2007-04-13,8.3369,8.3549,8.2966,8.3369,852426,0
2007-04-16,8.3369,8.3454,8.319,8.3454,911122,0
2007-04-17,8.3369,8.3634,8.2966,8.3369,1414542,0
2007-04-18,8.3053,8.3053,8.2662,8.2749,642485,0
2007-04-19,8.235,8.3276,8.2124,8.2966,1135516,0
2007-04-20,8.3504,8.4071,8.3232,8.3858,827594,0
2007-04-23,8.3722,8.4476,8.3722,8.4249,737294,0
2007-04-24,8.47,8.4825,8.4164,8.457,864620,0
2007-04-25,8.4875,8.4957,8.4249,8.4786,897124,0
2007-04-26,8.4651,8.4957,8.4338,8.47,507034,0
2007-04-27,8.457,8.47,8.4249,8.457,400026,0
2007-04-30,8.4786,8.5182,8.4384,8.4384,697565,0
2007-05-01,8.4476,8.4875,8.3988,8.4786,725555,0
2007-05-02,8.4739,8.5721,8.4476,8.5137,1079082,0
2007-05-03,8.5406,8.5537,8.457,8.4875,599588,0
2007-05-04,8.5003,8.5053,8.4521,8.4739,493037,0
2007-05-07,8.4825,8.5316,8.4825,8.5271,368874,0
2007-05-08,8.5053,8.5364,8.4786,8.5271,752646,0
2007-05-09,8.4957,8.5406,8.4825,8.4957,562565,0
2007-05-10,8.4957,8.4957,8.3549,8.3591,628937,0
2007-05-11,8.3944,8.4476,8.3765,8.4249,576561,0
2007-05-14,8.3858,8.4476,8.3813,8.3858,1058313,0
2007-05-15,8.3813,8.4476,8.3146,8.3146,1386552,0
2007-05-16,8.3276,8.5766,8.3276,8.5766,1433054,0
2007-05-17,8.5766,8.5929,8.5053,8.5766,1433952,0
2007-05-18,8.6066,8.6913,8.5766,8.6783,941840,0
2007-05-21,8.6694,8.7489,8.6561,8.7489,1554960,0
2007-05-22,8.7397,8.7711,8.6999,8.7174,1312951,0
2007-05-23,8.7711,8.8328,8.6646,8.7083,1273674,0
2007-05-24,8.4957,8.5766,8.2841,8.3053,5300122,0
2007-05-25,8.3097,8.3097,8.0439,8.1547,3606560,0
2007-05-29,8.1949,8.3146,8.1907,8.2486,2194269,0
2007-05-30,8.226,8.226,8.1421,8.2124,1594689,0
2007-05-31,8.1728,8.3232,8.1728,8.2966,2013678,0
2007-06-01,8.3053,8.3678,8.2841,8.3454,1505291,0
2007-06-04,8.3146,8.3678,8.3146,8.3591,1364423,0
2007-06-05,8.3411,8.3678,8.2966,8.3146,1832631,0
2007-06-06,8.2841,8.3097,8.2486,8.2878,1949569,0
2007-06-07,8.2878,8.3549,8.2486,8.2526,1926089,0
2007-06-08,8.2486,8.3146,8.235,8.3053,1214528,0
2007-06-11,8.2878,8.3722,8.2612,8.3326,889447,0
2007-06-12,8.2878,8.3053,8.1949,8.2037,1531480,0
2007-06-13,8.2124,8.3549,8.2037,8.2793,1572565,0
2007-06-14,8.2878,8.3146,8.2486,8.2662,924670,0
2007-06-15,8.3146,8.3858,8.2841,8.2841,1765352,0
2007-06-18,8.3097,8.3369,8.2575,8.3232,2223618,0
2007-06-19,8.3053,8.3053,8.2486,8.2705,1565792,0
2007-06-20,8.2966,8.3146,8.2486,8.2612,1861069,0
2007-06-21,8.2662,8.2966,8.226,8.2841,2620036,0
2007-06-22,8.2662,8.2841,8.226,8.2486,2880101,0
2007-06-25,8.2749,8.3276,8.2575,8.319,2017739,0
2007-06-26,8.3504,8.3504,8.2575,8.2749,1216780,0
2007-06-27,8.4613,8.4613,8.235,8.3504,1001872,0
2007-06-28,8.3549,8.3678,8.2923,8.2966,771605,0
2007-06-29,8.3053,8.3722,8.2486,8.2749,1650673,0
2007-07-02,8.3146,8.3858,8.3053,8.3504,944086,0
2007-07-03,8.3549,8.3858,8.3146,8.3276,494844,0
2007-07-05,8.3722,8.3858,8.2841,8.3146,831202,0
2007-07-06,8.2923,8.2966,8.2439,8.2966,765745,0
2007-07-09,8.2966,8.3146,8.235,8.2486,1057405,0
2007-07-10,8.2395,8.2749,8.1813,8.1949,1562381,0
2007-07-11,8.1728,8.2966,8.1634,8.2878,1658350,0
2007-07-12,8.2841,8.3369,8.1466,8.3053,2343271,0
2007-07-13,8.2966,8.3549,8.2612,8.319,1136875,0
2007-07-16,8.3053,8.3053,8.226,8.2662,1449755,0
2007-07-17,8.2878,8.3276,8.0753,8.2124,2317082,0
2007-07-18,8.1775,8.2037,8.0439,8.0845,2632688,0
2007-07-19,8.115,8.1775,8.053,8.0667,2649843,0
2007-07-20,8.053,8.115,8.0303,8.0622,2141455,0
2007-07-23,8.0938,8.1907,8.0938,8.1335,2247104,0
2007-07-24,8.0938,8.1505,8.022,8.0439,1896741,0
2007-07-25,8.1062,8.1547,8.0004,8.039,2119331,0
2007-07-26,7.9822,8.0977,7.8715,7.92,2452530,0
2007-07-27,7.9379,7.9514,7.7519,7.7519,1416346,0
2007-07-30,7.7965,7.8183,7.624,7.7428,1687247,0
2007-07-31,7.7606,7.8008,7.5475,7.624,2387070,0
2007-08-01,7.5926,7.73,7.5617,7.717,2217299,0
2007-08-02,7.7428,7.7965,7.7078,7.7606,1456531,0
2007-08-03,7.7694,7.7694,7.4601,7.4867,2053407,0
2007-08-06,7.5432,7.6585,7.4907,7.6585,2121135,0
2007-08-07,7.6154,7.6154,7.4779,7.5523,2774909,0
2007-08-08,7.6202,7.6628,6.8086,7.2207,3608360,0
2007-08-09,7.0381,7.1375,6.8653,7.0342,5671260,0
2007-08-10,7.0342,7.5796,6.6537,7.4818,7915195,0
2007-08-13,7.4867,7.5214,7.349,7.4415,4437317,0
2007-08-14,7.4818,7.6323,7.349,7.5475,3674737,0
2007-08-15,7.5475,7.641,7.5041,7.5296,2250716,0
2007-08-16,7.5296,7.6109,7.4415,7.566,1861529,0
2007-08-17,7.7606,7.7606,7.4779,7.5083,2930216,0
2007-08-20,7.5296,7.5701,7.4734,7.5214,1796960,0
2007-08-21,7.5296,7.5796,7.4818,7.5296,1356297,0
2007-08-22,7.5432,7.6202,7.5083,7.6202,1682732,0
2007-08-23,7.7078,7.7694,7.5796,7.703,1378871,0
2007-08-24,7.9737,8.1728,7.8851,7.92,3318507,0
2007-08-27,7.9329,8.0622,7.8942,8.005,1588369,0
2007-08-28,7.9073,7.9867,7.7916,7.7916,2022254,0
2007-08-29,7.8672,7.92,7.8056,7.92,1167120,0
2007-08-30,7.841,7.9155,7.7916,7.8758,1679121,0
2007-08-31,7.9644,7.9644,7.841,7.8942,1120615,0
2007-09-04,7.8541,7.9285,7.827,7.8942,1297153,0
2007-09-05,7.841,7.9329,7.8008,7.8942,1650673,0
2007-09-06,7.92,7.9737,7.8502,7.9285,847461,0
2007-09-07,7.8138,7.8672,7.7258,7.7519,1577079,0
2007-09-10,7.7965,7.841,7.7121,7.7694,971619,0
2007-09-11,7.8138,7.8541,7.7872,7.8502,872290,0
2007-09-12,7.841,7.8942,7.8008,7.8628,1191502,0
2007-09-13,7.9155,7.9822,7.8008,7.92,1545471,0
2007-09-14,7.8628,7.9116,7.8056,7.841,1804189,0
2007-09-17,7.8361,7.92,7.8361,7.8851,1151770,0
2007-09-18,7.92,7.9737,7.7916,7.8008,2238525,0
2007-09-19,7.8628,7.9557,7.827,7.8899,2271935,0
2007-09-20,7.9155,7.9379,7.8008,7.8138,1466462,0
2007-09-21,7.8715,7.8715,7.7872,7.8056,1804189,0
2007-09-24,7.7828,7.8541,7.7828,7.8183,871385,0
2007-09-25,7.7916,7.8541,7.7606,7.8008,1209110,0
2007-09-26,7.8541,7.9423,7.8008,7.841,991487,0
2007-09-27,7.8502,7.92,7.8317,7.8899,767545,0
2007-09-28,7.8628,7.9737,7.8541,7.9244,1369842,0
2007-10-01,7.947,8.0095,7.9116,7.9514,779743,0
2007-10-02,7.92,7.9514,7.8672,7.9423,862357,0
2007-10-03,7.92,7.9514,7.8183,7.841,914738,0
2007-10-04,7.8807,7.9244,7.8502,7.92,1354041,0
2007-10-05,7.9822,8.053,7.92,8.053,1562310,0
2007-10-08,8.053,8.115,8.0439,8.0753,1496266,0
2007-10-09,8.1107,8.159,8.0622,8.1024,1246130,0
2007-10-10,8.1024,8.1728,8.0439,8.0622,1622680,0
2007-10-11,8.1107,8.1466,7.9557,7.9737,1689050,0
2007-10-12,8.005,8.0264,7.9644,7.9867,744524,0
2007-10-15,7.996,8.0622,7.9557,8.0622,1094427,0
2007-10-16,8.0622,8.0977,8.0346,8.0845,1650225,0
2007-10-17,8.1062,8.1728,8.0753,8.1728,1477297,0
2007-10-18,8.1728,8.2439,8.1547,8.235,2310361,0
2007-10-19,8.2395,8.2749,8.1547,8.1547,1959951,0
2007-10-22,8.1062,8.1728,8.0845,8.1634,1340949,0
2007-10-23,8.226,8.3097,8.0845,8.1286,1444342,0
2007-10-24,8.0938,8.115,8.0139,8.115,1275927,0
2007-10-25,8.0622,8.1634,8.0303,8.115,928731,0
2007-10-26,8.1949,8.1949,8.0753,8.1466,864620,0
2007-10-29,8.1949,8.1949,8.0439,8.053,845203,0
2007-10-30,8.0264,8.1466,7.996,8.0845,571598,0
2007-10-31,8.1062,8.1062,8.0439,8.0796,1097142,0
2007-11-01,8.0346,8.0753,7.9285,7.9285,1174790,0
2007-11-02,7.9514,7.9822,7.7736,7.8317,1450212,0
2007-11-05,7.7916,7.8899,7.7916,7.8502,1162675,0
2007-11-06,7.8541,7.8628,7.7694,7.8008,1296247,0
2007-11-07,7.6991,7.8502,7.6991,7.7694,2099340,0
2007-11-08,7.8056,7.8584,7.7649,7.8454,2128455,0
2007-11-09,7.7916,7.9244,7.7916,7.841,1372101,0
2007-11-12,7.8317,7.9073,7.7828,7.7828,1309795,0
2007-11-13,7.8227,7.9244,7.7916,7.9116,1217644,0
2007-11-14,7.9329,7.9822,7.8942,7.8942,1759480,0
2007-11-15,7.8672,7.9514,7.8672,7.9026,1272529,0
2007-11-16,7.947,7.947,7.841,7.92,1026832,0
2007-11-19,7.9737,8.1862,7.8851,7.92,3118678,0
2007-11-20,8.0753,8.3053,7.9822,8.159,6318435,0
2007-11-21,8.0889,8.3858,8.0889,8.2304,2884170,0
2007-11-23,8.2966,8.412,8.208,8.3678,1546378,0
2007-11-26,8.3504,8.5673,8.3276,8.4338,2115272,0
2007-11-27,8.4875,8.5887,8.4164,8.563,1638935,0
2007-11-28,8.6381,8.8191,8.5581,8.7582,2070120,0
2007-11-29,8.7266,8.837,8.6864,8.8065,2022707,0
2007-11-30,8.8771,8.9347,8.7711,8.8065,2107680,0
2007-12-03,8.7489,8.8328,8.6999,8.7794,1228976,0
2007-12-04,8.7126,8.9305,8.7126,8.8909,1745495,0
2007-12-05,8.9789,8.9789,8.8278,8.8641,2169898,0
2007-12-06,8.7886,8.9305,8.7711,8.8771,2154995,0
2007-12-07,8.8593,8.948,8.8457,8.913,1426278,0
2007-12-10,8.9038,8.9392,8.8686,8.9219,2012775,0
2007-12-11,8.9347,8.9881,8.7711,8.7711,1199626,0
2007-12-12,8.9517,8.9517,8.7217,8.7489,2610105,0
2007-12-13,8.6864,9.0587,8.6864,9.0502,2759170,0
2007-12-14,8.948,8.9517,8.7794,8.7886,1565333,0
2007-12-17,8.7624,8.882,8.7489,8.8191,1201436,0
2007-12-18,8.8686,8.8909,8.7489,8.8501,2189311,0
2007-12-19,8.8641,9.0457,8.8593,8.961,1403732,0
2007-12-20,9.0502,9.0893,8.9925,9.0893,1417251,0
2007-12-21,9.2099,9.2446,9.1164,9.1692,2570686,0
2007-12-24,9.1866,9.2495,9.161,9.2366,383362,0
2007-12-26,9.2495,9.262,9.1164,9.1519,679955,0
2007-12-27,9.1519,9.2235,9.0893,9.1431,926922,0
2007-12-28,9.1304,9.2099,9.0801,9.1387,719236,0
2007-12-31,9.1125,9.1387,8.9517,8.9658,909765,0
2008-01-02,8.9658,8.9789,8.8593,8.9087,1214072,0
2008-01-03,8.9087,8.9517,8.7174,8.7306,1713339,0
2008-01-04,8.7489,8.855,8.6999,8.7886,1906223,0
2008-01-07,8.8021,8.8864,8.7711,8.8457,1698982,0
2008-01-08,8.8593,8.882,8.6114,8.6607,4080665,0
2008-01-09,8.7174,8.7489,8.6381,8.7217,1837146,0
2008-01-10,8.6864,8.8413,8.6783,8.8413,1476935,0
2008-01-11,8.7886,8.9658,8.7711,8.9658,2875586,0
2008-01-14,9.0012,9.0191,8.7174,8.7397,2141004,0
2008-01-15,8.7174,8.882,8.6864,8.7489,2559990,0
2008-01-16,8.7083,8.7582,8.6466,8.6783,2008306,0
2008-01-17,8.6913,8.7083,8.6158,8.6288,2345930,0
2008-01-18,8.6783,8.6913,8.5808,8.6381,4152422,0
2008-01-22,8.4428,8.7174,8.3411,8.5537,2555927,0
2008-01-23,8.3765,8.4476,8.235,8.3858,3375842,0
2008-01-24,8.3813,8.5581,8.3549,8.5182,2799828,0
2008-01-25,8.5581,8.6158,8.2662,8.2662,2268776,0
2008-01-28,8.2486,8.5316,8.226,8.5316,1845267,0
2008-01-29,8.5929,8.5929,8.4164,8.5316,1477297,0
2008-01-30,8.4651,8.6821,8.4428,8.5182,1376164,0
2008-01-31,8.4071,8.6466,8.4071,8.5808,1794246,0
2008-02-01,8.6114,8.6999,8.5406,8.6288,1217690,0
2008-02-04,8.6288,8.6607,8.5271,8.6381,1309846,0
2008-02-05,8.5316,8.6288,8.5003,8.6022,1970332,0
2008-02-06,8.6158,8.6158,8.5003,8.5222,1239360,0
2008-02-07,8.4875,8.6381,8.4875,8.6337,1214978,0
2008-02-08,8.5929,8.6607,8.549,8.6066,1494004,0
2008-02-11,8.5973,8.6288,8.5098,8.6022,1155581,0
2008-02-12,8.6646,8.8278,8.6381,8.7397,2330916,0
2008-02-13,8.7711,8.7886,8.5364,8.6381,2012775,0
2008-02-14,8.6864,8.7711,8.5053,8.6114,2644156,0
2008-02-15,8.3005,9.1257,8.3005,8.948,5211485,0
2008-02-19,9.0191,9.2929,9.0191,9.1125,5370391,0
2008-02-20,9.0848,9.1077,9.0278,9.0409,2897259,0
2008-02-21,9.0758,9.1304,9.0549,9.1035,3016455,0
2008-02-22,9.1431,9.1519,8.948,9.0587,1695138,0
2008-02-25,9.0941,9.3553,9.0801,9.3472,4404107,0
2008-02-26,9.3652,9.3652,9.1348,9.161,2777049,0
2008-02-27,9.1519,9.4138,9.1431,9.2406,3220084,0
2008-02-28,9.2099,9.3907,9.2041,9.2833,3144225,0
2008-02-29,9.2406,9.262,9.0321,9.0502,2331779,0
2008-03-03,9.071,9.1348,9.006,9.1348,2887150,0
2008-03-04,9.0587,9.2235,9.0103,9.2138,3346495,0
2008-03-05,9.3829,9.3829,9.1431,9.2002,2697251,0
2008-03-06,9.1304,9.1519,9.0103,9.0278,2072375,0
2008-03-07,8.9305,9.0627,8.9256,8.9566,1807794,0
2008-03-10,8.9431,9.1125,8.9431,9.0152,2158836,0
2008-03-11,9.2002,9.2002,9.0627,9.1519,2787864,0
2008-03-12,9.1692,9.2495,9.0848,9.1035,1925796,0
2008-03-13,9.1431,9.2002,9.0627,9.1257,3650309,0
2008-03-14,9.1915,9.2406,8.9038,8.9741,1554914,0
2008-03-17,8.9881,8.9881,8.7838,8.8233,1884551,0
2008-03-18,8.8686,9.0278,8.8065,8.9925,1423122,0
2008-03-19,9.0278,9.2099,8.9881,8.9881,1729690,0
2008-03-20,8.9789,9.1213,8.9392,9.0549,1958031,0
2008-03-24,9.0502,9.0986,8.948,9.0191,1393320,0
2008-03-25,9.0502,9.1915,9.0502,9.1519,1736916,0
2008-03-26,9.1561,9.161,9.0587,9.0801,1145895,0
2008-03-27,9.1125,9.1866,9.0012,9.1213,2036255,0
2008-03-28,9.1692,9.2313,9.1213,9.2185,1784515,0
2008-03-31,9.262,9.262,9.1213,9.2273,2441699,0
2008-04-01,9.2706,9.3433,9.2235,9.3433,1235735,0
2008-04-02,9.3553,9.4138,9.3553,9.3829,1251552,0
2008-04-03,9.3344,9.404,9.2794,9.3029,1612296,0
2008-04-04,9.3029,9.4426,9.3029,9.404,927820,0
2008-04-07,9.4741,9.4741,9.3433,9.404,1639234,0
2008-04-08,9.3592,9.3592,9.262,9.3109,1808245,0
2008-04-09,9.2929,9.3344,9.258,9.2891,1103317,0
2008-04-10,9.3029,9.351,9.2446,9.2659,1523194,0
2008-04-11,9.2002,9.2495,9.0235,9.071,3078761,0
2008-04-14,8.5222,8.961,8.5222,8.9038,2907868,0
2008-04-15,8.8686,8.9392,8.7397,8.8278,2638249,0
2008-04-16,8.8771,8.9392,8.7794,8.8149,2892731,0
2008-04-17,8.8686,8.8686,8.7174,8.7266,2322604,0
2008-04-18,8.837,8.8501,8.7489,8.8065,2330635,0
2008-04-21,8.7217,8.793,8.7174,8.7533,1654356,0
2008-04-22,8.7266,8.7489,8.6607,8.6913,1933852,0
2008-04-23,8.6999,8.7582,8.6913,8.7445,1529175,0
2008-04-24,8.7582,8.7978,8.6607,8.7355,2207727,0
2008-04-25,8.7397,8.7794,8.6607,8.7673,1251736,0
2008-04-28,8.8278,8.837,8.7083,8.7266,1130613,0
2008-04-29,8.7489,8.7978,8.7174,8.7489,1638775,0
2008-04-30,8.7489,8.8593,8.7266,8.7266,1133726,0
2008-05-01,8.7306,8.9347,8.6999,8.8909,1505401,0
2008-05-02,8.9219,8.9741,8.8278,8.8501,1631283,0
2008-05-05,8.882,8.9789,8.8593,8.948,1730718,0
2008-05-06,8.9392,8.9789,8.8771,8.961,1516441,0
2008-05-07,8.9881,9.0848,8.9741,8.9881,2943775,0
2008-05-08,9.0587,9.1431,8.9789,9.0409,2146394,0
2008-05-09,9.0012,9.0012,8.8946,8.948,1327328,0
2008-05-12,8.9789,9.0893,8.9658,9.0893,1618443,0
2008-05-13,9.1125,9.1213,9.0012,9.0587,1437989,0
2008-05-14,9.0549,9.1387,9.0321,9.0986,1703938,0
2008-05-15,9.0986,9.1822,9.0321,9.1736,1888581,0
2008-05-16,9.2041,9.2979,9.1519,9.2541,1438472,0
2008-05-19,9.1822,9.262,9.1387,9.2099,1474783,0
2008-05-20,9.2099,9.2313,9.0502,9.1164,2350179,0
2008-05-21,9.1125,9.1736,9.0191,9.0758,1995289,0
2008-05-22,9.1348,9.2406,8.6066,8.7266,7870086,0
2008-05-23,8.7266,8.7266,8.4428,8.5271,4543888,0
2008-05-27,8.5406,8.6114,8.4249,8.4957,4949771,0
2008-05-28,8.5182,8.549,8.3907,8.4651,3469046,0
2008-05-29,8.47,8.5929,8.4384,8.4739,3878917,0
2008-05-30,8.5053,8.5182,8.3454,8.3678,7226245,0
2008-06-02,8.3549,8.3765,8.2705,8.3454,3789180,0
2008-06-03,8.3678,8.4957,8.3369,8.3678,5207979,0
2008-06-04,8.3549,8.4026,8.3146,8.3858,2542234,0
2008-06-05,8.3944,8.3944,8.2966,8.3276,4809143,0
2008-06-06,8.2923,8.3053,8.1466,8.1634,2964152,0
2008-06-09,8.1949,8.235,8.1062,8.1421,2796831,0
2008-06-10,8.053,8.1949,8.053,8.1862,2545997,0
2008-06-11,8.1813,8.208,8.0845,8.115,2867315,0
2008-06-12,8.1634,8.1728,8.0622,8.0977,1935796,0
2008-06-13,8.1378,8.1684,8.022,8.0938,2696258,0
2008-06-16,8.1421,8.1421,7.9644,8.0574,3145381,0
2008-06-17,8.0977,8.1466,7.9912,8.0095,1909458,0
2008-06-18,8.022,8.022,7.8942,7.92,2671579,0
2008-06-19,7.9423,7.9822,7.8807,7.9073,1831039,0
2008-06-20,7.8541,7.92,7.7562,7.8715,2908443,0
2008-06-23,7.8942,7.9244,7.8056,7.8227,1685896,0
2008-06-24,7.7781,7.8541,7.7562,7.7606,2115241,0
2008-06-25,7.8008,7.841,7.7519,7.7916,2242539,0
2008-06-26,7.7393,7.8227,7.6904,7.6904,1532813,0
2008-06-27,7.686,7.73,7.5796,7.5926,4126847,0
2008-06-30,7.5701,7.73,7.3979,7.6628,2201270,0
2008-07-01,7.5969,7.6677,7.5296,7.6019,1988352,0
2008-07-02,7.5701,7.641,7.534,7.5523,2084802,0
2008-07-03,7.5523,7.7214,7.5523,7.6904,1845192,0
2008-07-07,7.7121,7.8183,7.6812,7.7736,3119652,0
2008-07-08,7.7916,7.9073,7.7649,7.8807,2293078,0
2008-07-09,7.8715,7.996,7.8227,7.947,2153666,0
2008-07-10,7.9423,7.9423,7.7606,7.8317,2074164,0
2008-07-11,7.7916,7.8851,7.7428,7.8227,2212801,0
2008-07-14,7.8541,7.8807,7.7428,7.8056,1854153,0
2008-07-15,7.7519,7.9026,7.73,7.8317,1630361,0
2008-07-16,7.8138,7.9285,7.7828,7.9285,1661831,0
2008-07-17,7.9116,7.9329,7.841,7.9116,1541386,0
2008-07-18,7.9379,8.0439,7.8758,7.9329,1562662,0
2008-07-21,7.9737,7.9737,7.841,7.8942,1269546,0
2008-07-22,7.8628,8.022,7.827,8.0095,2094166,0
2008-07-23,8.0004,8.1949,7.9822,8.1684,1794148,0
2008-07-24,8.1547,8.1949,8.0938,8.1024,991057,0
2008-07-25,8.1421,8.1547,8.0004,8.005,1073336,0
2008-07-28,7.9693,8.022,7.9155,7.9785,1298254,0
2008-07-29,7.9785,8.053,7.9514,8.0439,1105501,0
2008-07-30,8.0938,8.2216,8.0346,8.0977,1386985,0
2008-07-31,8.0711,8.1024,7.9737,8.0139,1405330,0
2008-08-01,8.0483,8.0622,7.9514,8.022,863892,0
2008-08-04,8.0095,8.1335,7.9644,8.1024,918664,0
2008-08-05,8.1634,8.4071,8.115,8.3678,1735819,0
2008-08-06,8.4026,8.4384,8.3053,8.4298,1290029,0
2008-08-07,8.3858,8.3858,8.2966,8.3276,964625,0
2008-08-08,7.8008,8.039,7.6585,7.8942,4544080,0
2008-08-11,7.8715,7.8715,7.6628,7.7078,4183714,0
2008-08-12,7.6585,7.7781,7.6061,7.7344,7229085,0
2008-08-13,7.73,7.7828,7.6449,7.7214,2438029,0
2008-08-14,7.7078,7.7649,7.6491,7.7121,2615331,0
2008-08-15,7.7078,7.7736,7.6991,7.7519,2993302,0
2008-08-18,7.7736,7.8056,7.7344,7.7606,1984468,0
2008-08-19,7.73,7.841,7.6991,7.7519,2551877,0
2008-08-20,7.7519,7.8227,7.6904,7.7828,1348928,0
2008-08-21,7.641,8.0845,7.5296,7.8502,3968934,0
2008-08-22,7.8982,7.9423,7.8227,7.8758,2133460,0
2008-08-25,7.8715,7.9244,7.8361,7.8851,2099346,0
2008-08-26,7.8715,8.005,7.8628,7.9514,2224430,0
2008-08-27,7.9514,7.9822,7.8758,7.9329,1581153,0
2008-08-28,7.9557,8.0139,7.9026,8.0004,1746723,0
2008-08-29,7.9644,8.022,7.8942,7.8982,1846331,0
2008-09-02,7.9822,8.0796,7.947,7.996,1943517,0
2008-09-03,8.0264,8.1062,7.8361,7.8541,3921419,0
2008-09-04,7.8095,7.8851,7.7872,7.841,2121478,0
2008-09-05,7.8008,7.9693,7.8008,7.9644,2245636,0
2008-09-08,8.0977,8.1195,7.996,8.0753,2239854,0
2008-09-09,8.0264,8.1949,8.0264,8.1195,2858903,0
2008-09-10,8.1547,8.1547,8.0346,8.0622,1950842,0
2008-09-11,8.022,8.1505,7.9822,8.1505,2117525,0
2008-09-12,8.1242,8.2575,8.115,8.2526,2393888,0
2008-09-15,8.2575,8.3053,7.827,8.1949,2145047,0
2008-09-16,8.1421,8.208,8.022,8.1242,2765795,0
2008-09-17,8.0264,8.0622,7.8715,7.8715,1866133,0
2008-09-18,7.9423,8.0264,7.8056,7.996,2875222,0
2008-09-19,8.1062,8.2439,7.92,8.0346,3342202,0
2008-09-22,7.996,8.1242,7.8541,7.8628,1598790,0
2008-09-23,7.8541,7.9644,7.8138,7.8454,1319097,0
2008-09-24,7.841,7.8982,7.7121,7.7649,1556208,0
2008-09-25,7.7344,7.9116,7.6585,7.8317,2042304,0
2008-09-26,7.7916,8.0845,7.7606,8.0574,2239379,0
2008-09-29,8.005,8.1421,7.9644,8.0264,2457417,0
2008-09-30,8.1728,8.1728,7.9073,8.0346,3833302,0
2008-10-01,7.9514,8.2124,7.9514,8.2037,1865622,0
2008-10-02,8.2172,8.2705,8.1242,8.159,2015399,0
2008-10-03,8.226,8.226,8.0483,8.0667,1736313,0
2008-10-06,7.9607,8.0753,7.566,7.7428,2181326,0
2008-10-07,7.7649,7.8361,7.5845,7.6628,2993077,0
2008-10-08,7.5568,7.624,7.2114,7.3886,4402660,0
2008-10-09,7.411,7.5127,7.1102,7.167,3712932,0
2008-10-10,7.0261,7.3402,6.5606,7.1529,6851547,0
2008-10-13,7.2685,7.5617,7.2685,7.5384,2299923,0
2008-10-14,7.8056,7.8056,7.3979,7.5384,3942927,0
2008-10-15,7.411,7.4415,7.1282,7.2392,2398385,0
2008-10-16,7.3001,7.4647,6.9277,7.4192,4321249,0
2008-10-17,6.937,7.5296,6.937,7.5174,2928843,0
2008-10-20,7.0697,7.0697,6.3161,6.6797,11165041,0
2008-10-21,6.6445,6.7108,6.4315,6.4405,4004026,0
2008-10-22,6.3743,6.5113,6.2732,6.3791,3270074,0
2008-10-23,6.4096,6.5467,6.2371,6.3161,3615024,0
2008-10-24,6.0378,6.4227,6.0378,6.3076,3432433,0
2008-10-27,6.2813,6.4188,6.1531,6.2509,2678724,0
2008-10-28,6.2896,6.3031,5.9709,6.2986,4444358,0
2008-10-29,6.3209,6.4315,6.184,6.2774,2490933,0
2008-10-30,6.3568,6.3922,6.1492,6.2281,2608040,0
2008-10-31,6.2054,6.3525,6.2054,6.2596,2661383,0
2008-11-03,6.2637,6.4009,6.2637,6.3703,1589825,0
2008-11-04,6.4363,6.5113,6.3964,6.4803,2196740,0
2008-11-05,6.4405,6.5162,6.3123,6.3161,2009044,0
2008-11-06,6.3123,6.3703,6.0019,6.0116,1803138,0
2008-11-07,6.0513,6.1492,5.9229,6.0421,2509885,0
2008-11-10,6.1036,6.2187,6.0513,6.1971,2556351,0
2008-11-11,6.1665,6.1796,5.8877,5.9617,2101303,0
2008-11-12,5.892,5.9936,5.8291,5.8513,2077156,0
2008-11-13,5.892,6.1665,5.7767,6.1665,2564619,0
2008-11-14,6.1084,6.2054,5.8828,5.9274,2646600,0
2008-11-17,5.9361,6.1879,5.9229,6.091,3474726,0
2008-11-18,6.0944,6.2187,5.9845,6.2187,2516476,0
2008-11-19,6.2009,6.5209,6.2009,6.2326,2563013,0
2008-11-20,6.2009,6.2774,5.892,5.9138,2778965,0
2008-11-21,5.9889,6.3791,5.8038,6.3791,3838909,0
2008-11-24,6.427,6.5423,6.2986,6.4764,4446363,0
2008-11-25,6.5336,6.5558,6.2144,6.3254,3956851,0
2008-11-26,6.3031,6.3031,5.7854,5.8291,6191565,0
2008-11-28,5.8242,5.8828,5.7588,5.8828,2074049,0
2008-12-01,5.8649,5.8649,5.5332,5.5421,4880635,0
2008-12-02,5.6251,5.6655,5.5153,5.5948,5495635,0
2008-12-03,5.5018,5.7767,5.4925,5.7545,4445663,0
2008-12-04,5.7054,5.9186,5.6925,5.8329,3998295,0
2008-12-05,5.7178,6.0019,5.7138,6.0019,4223648,0
2008-12-08,6.0818,6.2682,6.0513,6.2098,3933008,0
2008-12-09,6.2009,6.3922,6.1447,6.1796,4135572,0
2008-12-10,6.2144,6.3703,6.1753,6.3254,3987110,0
2008-12-11,6.2509,6.4227,6.1705,6.2054,3734701,0
2008-12-12,6.1355,6.5467,6.1171,6.5025,4561841,0
2008-12-15,6.5074,6.6891,6.4846,6.6357,4947912,0
2008-12-16,6.6749,6.6982,6.5209,6.6933,3492857,0
2008-12-17,6.6668,6.7375,6.6136,6.7375,2932002,0
2008-12-18,6.8352,6.8614,6.7423,6.813,4783789,0
2008-12-19,6.8309,6.9103,6.7287,6.7814,4373222,0
2008-12-22,6.7641,6.8525,6.5558,6.6619,3643256,0
2008-12-23,6.7065,6.8042,6.5828,6.6183,3040927,0
2008-12-24,6.7287,6.7287,6.6043,6.6445,1414083,0
2008-12-26,6.6891,6.8042,6.6619,6.7776,917837,0
2008-12-29,6.7994,6.8218,6.6891,6.7685,1641009,0
2008-12-30,6.7859,6.937,6.7859,6.8614,2305299,0
2008-12-31,6.8929,6.932,6.8402,6.8836,2491085,0
2009-01-02,6.9103,6.9989,6.8042,6.9898,1457797,0
2009-01-05,6.9853,7.0517,6.8979,6.968,2930220,0
2009-01-06,7.0173,7.0381,6.813,6.9766,3861331,0
2009-01-07,6.932,7.061,6.8259,6.8745,4065428,0
2009-01-08,6.7685,6.8979,6.7641,6.8402,2300330,0
2009-01-09,6.857,6.857,6.6891,6.7375,1986971,0
2009-01-12,6.7239,6.8042,6.6537,6.7952,1788393,0
2009-01-13,6.7641,6.963,6.7641,6.9233,2087740,0
2009-01-14,6.8653,6.9103,6.7287,6.7859,1884939,0
2009-01-15,6.7859,6.8086,6.658,6.8086,2356331,0
2009-01-16,6.8793,6.963,6.7903,6.9457,2008140,0
2009-01-20,6.9413,6.9946,6.813,6.8169,2671148,0
2009-01-21,6.8489,6.8614,6.6271,6.7597,2822084,0
2009-01-22,6.6891,6.8352,6.6315,6.8169,2710669,0
2009-01-23,6.6891,6.7732,6.6494,6.7423,2005053,0
2009-01-26,6.7732,6.8979,6.7287,6.7903,1881822,0
2009-01-27,6.7597,6.8702,6.7287,6.8525,1814897,0
2009-01-28,6.9103,6.9553,6.813,6.8929,1515281,0
2009-01-29,6.813,6.8929,6.751,6.8402,1263000,0
2009-01-30,6.8352,6.8836,6.5516,6.6043,2869399,0
2009-02-02,6.5739,6.7467,6.4764,6.7335,2350530,0
2009-02-03,6.7287,6.8836,6.658,6.8402,1684774,0
2009-02-04,6.8352,6.8614,6.7108,6.7597,2078471,0
2009-02-05,6.751,6.8445,6.7335,6.813,1851508,0
2009-02-06,6.8042,6.9724,6.7859,6.9591,1988957,0
2009-02-09,6.9591,6.981,6.8793,6.932,1320004,0
2009-02-10,6.9058,6.9553,6.7467,6.7776,1420281,0
2009-02-11,6.8169,6.8929,6.8042,6.857,1529747,0
2009-02-12,6.7685,6.937,6.7685,6.9277,1588588,0
2009-02-13,6.9506,6.9853,6.8489,6.8745,1179846,0
2009-02-17,6.7732,6.9103,6.7065,6.8169,1802471,0
2009-02-18,6.7952,6.8702,6.6537,6.7375,2558174,0
2009-02-19,6.9766,7.3175,6.8702,7.2685,5431316,0
2009-02-20,7.167,7.3001,7.0173,7.0828,2950742,0
2009-02-23,7.1102,7.1577,6.9506,6.9898,1934287,0
2009-02-24,6.9989,7.1055,6.9724,7.0744,1679384,0
2009-02-25,7.2865,7.4019,7.2298,7.2643,7250764,0
2009-02-26,7.349,7.349,7.0173,7.0261,5071251,0
2009-02-27,6.9196,7.1761,6.9196,7.0474,4690164,0
2009-03-02,6.9766,7.0474,6.937,6.9591,2613745,0
2009-03-03,7.0381,7.0962,6.7859,6.8218,55098911,0
2009-03-04,6.8702,6.8836,6.6494,6.7423,7540446,0
2009-03-05,6.6668,6.6749,6.4803,6.5113,4808053,0
2009-03-06,6.6445,6.7952,6.6136,6.7239,7063426,0
2009-03-09,6.6982,6.8445,6.6494,6.6842,4734090,0
2009-03-10,6.7467,6.8352,6.7287,6.7859,3456532,0
2009-03-11,6.8259,6.8259,6.6749,6.6842,2202919,0
2009-03-12,6.6668,6.7732,6.6271,6.751,3643992,0
2009-03-13,6.7952,6.813,6.6668,6.751,3276649,0
2009-03-16,6.8352,6.8793,6.7065,6.7239,3963472,0
2009-03-17,6.7732,6.8793,6.7287,6.8702,2451665,0
2009-03-18,6.7952,6.9196,6.7685,6.8445,2602868,0
2009-03-19,6.8614,6.8793,6.7287,6.8218,2826104,0
2009-03-20,6.8169,6.9553,6.7859,6.8702,4067008,0
2009-03-23,6.8836,7.0173,6.8653,7.0173,2076963,0
2009-03-24,6.963,7.0081,6.8836,6.932,2720629,0
2009-03-25,6.9457,7.0217,6.8745,6.9766,2054136,0
2009-03-26,7.0173,7.0744,6.9413,7.0697,2630107,0
2009-03-27,6.9946,7.043,6.8885,6.9724,2021511,0
2009-03-30,6.8885,6.968,6.8614,6.963,2233494,0
2009-03-31,6.968,7.0871,6.8929,7.0261,2946641,0
2009-04-01,6.9196,7.0962,6.8836,7.0653,2632194,0
2009-04-02,7.1102,7.2472,7.0828,7.149,2451373,0
2009-04-03,7.1761,7.1892,7.0381,7.0962,1816032,0
2009-04-06,7.0918,7.167,7.0381,7.0918,2671406,0
2009-04-07,7.0381,7.0697,6.932,6.9553,3571671,0
2009-04-08,6.9853,7.1055,6.9553,7.0653,2500044,0
2009-04-09,7.167,7.1979,6.9853,7.0261,1878216,0
2009-04-13,7.0217,7.056,6.963,7.0217,1190322,0
2009-04-14,6.981,6.9946,6.8702,6.9457,1593048,0
2009-04-15,6.8885,7.0342,6.8745,7.0342,2158430,0
2009-04-16,7.0653,7.0784,6.9766,7.061,1816084,0
2009-04-17,7.0653,7.1375,7.0033,7.1102,2845061,0
2009-04-20,7.0828,7.167,6.9946,7.0033,2351565,0
2009-04-21,6.9898,7.0653,6.937,6.9946,1909506,0
2009-04-22,6.968,6.9853,6.8793,6.8836,2296698,0
2009-04-23,6.8836,6.932,6.8402,6.8979,2442685,0
2009-04-24,6.8979,6.9152,6.751,6.7814,3874353,0
2009-04-27,6.5467,6.6982,6.4589,6.6405,5717318,0
2009-04-28,6.6537,6.7641,6.6091,6.7287,2746155,0
2009-04-29,6.7685,6.8885,6.7685,6.8218,2849885,0
2009-04-30,6.8445,6.9591,6.7994,6.9277,5183853,0
2009-05-01,6.9152,6.968,6.857,6.932,2507403,0
2009-05-04,6.9591,7.0653,6.9058,7.0173,2934217,0
2009-05-05,6.9989,7.0342,6.9152,6.9506,2492520,0
2009-05-06,6.968,6.9946,6.8979,6.9413,2195481,0
2009-05-07,6.968,7.0381,6.9233,6.9553,2265032,0
2009-05-08,7.0125,7.0918,7.0033,7.0784,2278029,0
2009-05-11,7.061,7.1055,6.9591,6.9898,2365735,0
2009-05-12,6.9898,7.1979,6.9853,7.167,2836929,0
2009-05-13,7.1142,7.2072,7.1055,7.1806,3193791,0
2009-05-14,7.1806,7.2516,7.1622,7.1853,2529943,0
2009-05-15,7.1712,7.2774,7.0962,7.2207,3497030,0
2009-05-18,7.2516,7.2774,7.167,7.2774,2974644,0
2009-05-19,7.2774,7.3712,7.2298,7.3316,3547487,0
2009-05-20,7.3402,7.3631,7.2643,7.3001,3669862,0
2009-05-21,7.4818,7.5041,7.2774,7.4506,5052969,0
2009-05-22,7.4284,7.6628,7.4284,7.5796,2522221,0
2009-05-26,7.5701,7.7121,7.4907,7.686,2538636,0
2009-05-27,7.6628,7.7214,7.5796,7.5926,2428078,0
2009-05-28,7.6202,7.6991,7.5523,7.672,2649894,0
2009-05-29,7.672,7.7121,7.624,7.6948,2544459,0
2009-06-01,7.7344,7.841,7.703,7.8056,2511449,0
2009-06-02,7.8056,7.9693,7.8056,7.9026,3430073,0
2009-06-03,7.8715,7.8942,7.7965,7.8317,2294158,0
2009-06-04,7.8502,7.8715,7.7214,7.7736,2716961,0
2009-06-05,7.8628,7.8628,7.7214,7.7736,2060609,0
2009-06-08,7.7736,7.827,7.6904,7.7694,2074395,0
2009-06-09,7.7562,7.7916,7.7344,7.7606,1603825,0
2009-06-10,7.7828,7.841,7.5796,7.6323,2703199,0
2009-06-11,7.6202,7.841,7.6202,7.7393,2397485,0
2009-06-12,7.7214,7.7916,7.6536,7.7828,2189628,0
2009-06-15,7.7078,7.7078,7.6202,7.6536,2091913,0
2009-06-16,7.6585,7.6585,7.4818,7.5127,2339409,0
2009-06-17,7.4506,7.5751,7.4506,7.5127,2179571,0
2009-06-18,7.5083,7.6491,7.5001,7.6109,1792708,0
2009-06-19,7.6628,7.7078,7.6154,7.6367,2039541,0
2009-06-22,7.6019,7.641,7.469,7.4867,2885685,0
2009-06-23,7.5214,7.5926,7.4601,7.5568,2404156,0
2009-06-24,7.5796,7.6109,7.5174,7.5617,1966181,0
2009-06-25,7.5127,7.6202,7.4601,7.6109,2256178,0
2009-06-26,7.5701,7.6904,7.5384,7.6323,2578039,0
2009-06-29,7.6061,7.717,7.5796,7.7121,1823106,0
2009-06-30,7.6904,7.6991,7.5751,7.6491,2761979,0
2009-07-01,7.6585,7.8715,7.6585,7.8541,1346960,0
2009-07-02,7.8056,7.8056,7.6154,7.6449,1543784,0
2009-07-06,7.6019,7.703,7.5926,7.6991,1682308,0
2009-07-07,7.6948,7.7519,7.6323,7.6585,1652512,0
2009-07-08,7.686,7.703,7.5214,7.5701,2893515,0
2009-07-09,7.5751,7.5926,7.469,7.5568,2188599,0
2009-07-10,7.5475,7.8851,7.5384,7.641,3001889,0
2009-07-13,7.6904,7.703,7.5796,7.6812,1409017,0
2009-07-14,7.6948,7.6948,7.5926,7.641,2533466,0
2009-07-15,7.672,7.6904,7.6154,7.686,3036154,0
2009-07-16,7.686,7.7872,7.6812,7.7828,1783684,0
2009-07-17,7.7736,7.7736,7.6491,7.6628,1935849,0
2009-07-20,7.672,7.8138,7.6323,7.8056,2828890,0
2009-07-21,7.841,7.8942,7.7258,7.7736,2043997,0
2009-07-22,7.7781,7.8758,7.7781,7.8227,1518705,0
2009-07-23,7.8227,8.053,7.8056,7.9822,2308013,0
2009-07-24,7.9737,7.996,7.9026,7.9514,993218,0
2009-07-27,7.9329,7.9822,7.8584,7.9557,885232,0
2009-07-28,7.947,7.9822,7.8851,7.9822,1159308,0
2009-07-29,7.9693,8.022,7.8851,7.9822,1893826,0
2009-07-30,8.0346,8.0938,7.9822,8.0139,2699416,0
2009-07-31,7.9822,8.0622,7.9423,7.9514,2003476,0
2009-08-03,7.9423,8.005,7.8715,8.0004,1750688,0
2009-08-04,8.0139,8.0845,7.9822,8.0439,1450835,0
2009-08-05,8.0439,8.0667,7.8982,7.9737,2523770,0
2009-08-06,7.9557,8.022,7.9244,7.9557,1730032,0
2009-08-07,7.9737,8.0346,7.9737,8.0004,1324137,0
2009-08-10,8.5808,8.6466,8.3634,8.4651,7355501,0
2009-08-11,8.5098,8.5271,8.3765,8.4164,2869480,0
2009-08-12,8.3944,8.4875,8.2841,8.3988,2888283,0
2009-08-13,8.3988,8.4071,8.226,8.2612,2705213,0
2009-08-14,8.2878,8.3454,8.208,8.2841,1930204,0
2009-08-17,8.2575,8.3053,8.1242,8.1634,3247898,0
2009-08-18,8.1728,8.2037,8.039,8.115,3207679,0
2009-08-19,8.0938,8.2841,8.0483,8.2486,2549071,0
2009-08-20,8.5364,8.5364,8.2439,8.2923,3166835,0
2009-08-21,8.3369,8.4298,8.2749,8.4164,2300302,0
2009-08-24,8.3944,8.3944,8.235,8.2793,2991910,0
2009-08-25,8.3276,8.3454,8.2439,8.2612,2286821,0
2009-08-26,8.235,8.2841,8.1813,8.2216,2655184,0
2009-08-27,8.2172,8.2439,8.1242,8.2304,2109044,0
2009-08-28,8.235,8.235,8.1335,8.1728,1791013,0
2009-08-31,8.1634,8.2037,8.1195,8.1862,2765539,0
2009-09-01,8.1505,8.2841,8.1466,8.1634,4090982,0
2009-09-02,8.1335,8.1634,8.0753,8.1195,2507354,0
2009-09-03,8.1242,8.1466,8.0264,8.1242,2112787,0
2009-09-04,8.1242,8.1775,8.0938,8.1634,1828973,0
2009-09-08,8.2124,8.2878,8.1547,8.2841,2057924,0
2009-09-09,8.2705,8.2705,8.1907,8.2395,2050892,0
2009-09-10,8.226,8.2439,8.1634,8.2304,1943003,0
2009-09-11,8.2749,8.3097,8.2037,8.2966,2122688,0
2009-09-14,8.319,8.3232,8.2304,8.3146,2331910,0
2009-09-15,8.319,8.3276,8.2486,8.2966,3135723,0
2009-09-16,8.3146,8.3146,8.1505,8.1862,3652731,0
2009-09-17,8.1728,8.1998,8.115,8.1466,2378329,0
2009-09-18,8.1862,8.235,8.1335,8.226,3411129,0
2009-09-21,8.1949,8.2486,8.1195,8.235,1759878,0
2009-09-22,8.235,8.2439,8.115,8.1813,1973719,0
2009-09-23,8.1634,8.2841,8.1466,8.208,1938682,0
2009-09-24,8.2172,8.2172,8.1024,8.1195,1636135,0
2009-09-25,8.0938,8.0938,7.9644,7.9737,3733552,0
2009-09-28,7.9737,7.996,7.9244,7.9822,3605682,0
2009-09-29,7.8361,7.9737,7.8361,7.9026,3993593,0
2009-09-30,7.9116,7.92,7.827,7.8672,4816868,0
2009-10-01,7.8317,7.9026,7.8095,7.8454,3414550,0
2009-10-02,7.8095,7.9026,7.73,7.8541,4205630,0
2009-10-05,7.8715,7.8715,7.672,7.7393,3403850,0
2009-10-06,7.827,7.827,7.7121,7.7736,2951845,0
2009-10-07,7.7828,7.841,7.7606,7.8317,2385428,0
2009-10-08,7.8502,7.8584,7.8008,7.841,2170722,0
2009-10-09,7.8227,7.8541,7.7736,7.8056,1801305,0
2009-10-12,7.8317,7.8454,7.7916,7.8008,1916166,0
2009-10-13,7.7872,7.8227,7.7562,7.8138,1907011,0
2009-10-14,7.841,7.92,7.8008,7.8317,2263177,0
2009-10-15,7.7519,7.9244,7.7519,7.92,2701844,0
2009-10-16,7.8584,8.0439,7.8584,7.9867,2794052,0
2009-10-19,8.005,8.1505,8.005,8.0889,3823484,0
2009-10-20,8.0977,8.1242,8.053,8.1062,2925530,0
2009-10-21,8.0977,8.2575,8.0139,8.022,1873817,0
2009-10-22,8.0139,8.0622,7.9514,8.0439,1747568,0
2009-10-23,8.0622,8.0938,8.0264,8.0439,2286636,0
2009-10-26,8.053,8.1378,8.0139,8.0346,2216723,0
2009-10-27,8.0622,8.1775,8.0574,8.1335,2172052,0
2009-10-28,8.1286,8.1862,8.0439,8.0439,3025452,0
2009-10-29,8.0938,8.2172,7.9785,8.208,2351077,0
2009-10-30,8.1728,8.3053,8.0667,8.0753,3929100,0
2009-11-02,8.1024,8.1775,8.0439,8.1634,2795656,0
2009-11-03,8.1728,8.2575,8.1421,8.2304,2436367,0
2009-11-04,8.235,8.2749,8.1634,8.2037,2058759,0
2009-11-05,8.2172,8.3232,8.2037,8.2705,2224590,0
2009-11-06,8.2793,8.3276,8.2526,8.3146,2330862,0
2009-11-09,8.3454,8.4249,8.3369,8.4249,1423794,0
2009-11-10,8.3988,8.5053,8.3988,8.4957,2148973,0
2009-11-11,8.5098,8.5098,8.4249,8.4384,1987696,0
2009-11-12,8.4384,8.5182,8.4249,8.4521,1614899,0
2009-11-13,8.4651,8.5053,8.4249,8.4957,1535337,0
2009-11-16,8.5098,8.5537,8.4875,8.5406,1518184,0
2009-11-17,8.5098,8.563,8.4875,8.549,1004840,0
2009-11-18,8.5581,8.5581,8.47,8.5271,1270121,0
2009-11-19,8.5271,8.5271,8.3765,8.4957,1458696,0
2009-11-20,8.4786,8.5766,8.4739,8.4786,3636566,0
2009-11-23,8.5406,8.6288,8.5316,8.6158,2682964,0
2009-11-24,8.8104,8.961,8.4204,8.47,5345553,0
2009-11-25,8.4786,8.5137,8.4164,8.4384,3761443,0
2009-11-27,8.3326,8.3944,8.2124,8.319,2558115,0
2009-11-30,8.3053,8.3549,8.2612,8.3097,3437366,0
2009-12-01,8.3232,8.5053,8.2966,8.47,4841849,0
2009-12-02,8.457,8.5182,8.4298,8.4651,3397586,0
2009-12-03,8.4651,8.5098,8.4249,8.4384,2336983,0
2009-12-04,8.457,8.5182,8.4071,8.5053,2453641,0
2009-12-07,8.5098,8.6783,8.4957,8.6337,5835723,0
2009-12-08,8.6337,8.6607,8.4957,8.5316,4246081,0
2009-12-09,8.549,8.549,8.4384,8.5053,2677729,0
2009-12-10,8.549,8.6066,8.5182,8.5271,1948221,0
2009-12-11,8.5316,8.6288,8.5182,8.549,1773076,0
2009-12-14,8.5182,8.5887,8.4521,8.4875,2352075,0
2009-12-15,8.457,8.4651,8.3858,8.412,2622541,0
2009-12-16,8.4428,8.4957,8.3858,8.3944,2049836,0
2009-12-17,8.4071,8.4071,8.3053,8.3232,1829476,0
2009-12-18,8.3678,8.3678,8.2841,8.3549,2757371,0
2009-12-21,8.3369,8.4476,8.3369,8.3678,1614527,0
2009-12-22,8.3634,8.4384,8.3634,8.4298,2374356,0
2009-12-23,8.4249,8.4786,8.4164,8.4249,2216154,0
2009-12-24,8.4521,8.6158,8.4384,8.5887,1231582,0
2009-12-28,8.6158,8.6158,8.5766,8.6066,1492894,0
2009-12-29,8.6066,8.6245,8.5766,8.5973,1491765,0
2009-12-30,8.5808,8.62,8.549,8.5808,1160233,0
2009-12-31,8.5766,8.6158,8.5182,8.5182,1044964,0
2010-01-04,8.5316,8.5455,8.4384,8.4786,3053233,0
2010-01-05,8.4875,8.5271,8.4204,8.5222,2093100,0
2010-01-06,8.549,8.5887,8.4476,8.4786,2915333,0
2010-01-07,8.4957,8.4957,8.3678,8.4298,2513804,0
2010-01-08,8.3944,8.4651,8.3678,8.4384,1465894,0
2010-01-11,8.4298,8.4875,8.4164,8.4521,1472486,0
2010-01-12,8.4476,8.5581,8.4164,8.5364,1425031,0
2010-01-13,8.563,8.6381,8.5455,8.5848,1450732,0
2010-01-14,8.5673,8.5887,8.4957,8.5848,1613821,0
2010-01-15,8.5848,8.5887,8.5053,8.5406,1413766,0
2010-01-19,8.5537,8.6288,8.5182,8.6066,1969449,0
2010-01-20,8.5003,8.5271,8.4338,8.5271,1319329,0
2010-01-21,8.549,8.6381,8.47,8.5455,2963320,0
2010-01-22,8.5455,8.62,8.5271,8.5537,2190332,0
2010-01-25,8.5848,8.6381,8.5098,8.549,2126979,0
2010-01-26,8.549,8.5848,8.47,8.5581,1314381,0
2010-01-27,8.5887,8.6381,8.549,8.62,1785213,0
2010-01-28,8.5973,8.6114,8.5053,8.5673,2025781,0
2010-01-29,8.5973,8.6337,8.5364,8.5721,2253530,0
2010-02-01,8.6066,8.6783,8.5581,8.6646,2820594,0
2010-02-02,8.6561,8.7838,8.6516,8.7794,2276753,0
2010-02-03,8.7397,8.7711,8.6913,8.7355,1713882,0
2010-02-04,8.6913,8.7174,8.5887,8.5973,2090040,0
2010-02-05,8.6158,8.6516,8.549,8.6381,2368618,0
2010-02-08,8.6607,8.6694,8.6022,8.6066,1952479,0
2010-02-09,8.6427,8.7397,8.6114,8.6913,1595717,0
2010-02-10,8.7355,8.7978,8.6607,8.7756,2162472,0
2010-02-11,8.7489,8.8149,8.6607,8.8149,1439889,0
2010-02-12,8.7489,8.8021,8.6999,8.7838,2394804,0
2010-02-16,8.8104,8.9256,8.7711,8.9169,3195669,0
2010-02-17,8.913,9.0191,8.913,8.9925,3310584,0
2010-02-18,9.4426,9.4512,9.2706,9.3652,8508233,0
2010-02-19,9.2273,9.2979,9.0409,9.2002,6576357,0
2010-02-22,9.2495,9.2754,9.1692,9.2138,3060305,0
2010-02-23,9.2138,9.262,9.1125,9.1213,3451709,0
2010-02-24,9.1257,9.2185,9.1213,9.1736,3101508,0
2010-02-25,9.0893,9.1431,9.0502,9.1213,3109612,0
2010-02-26,9.1519,9.1784,9.071,9.1035,2397656,0
2010-03-01,9.1469,9.2099,9.1164,9.1519,1805301,0
2010-03-02,9.2041,9.2833,9.1519,9.262,3271863,0
2010-03-03,9.1213,9.2446,9.0321,9.1692,2861491,0
2010-03-04,9.1959,9.2706,9.1822,9.258,2184211,0
2010-03-05,9.3029,9.3029,9.2313,9.2659,2804281,0
2010-03-08,9.2406,9.2891,9.1915,9.2313,2627762,0
2010-03-09,9.2366,9.262,9.1959,9.2313,2736785,0
2010-03-10,9.262,9.262,9.1647,9.2235,2292990,0
2010-03-11,9.2099,9.2099,9.1035,9.2041,1691081,0
2010-03-12,9.2041,9.2138,9.0986,9.1431,2783789,0
2010-03-15,9.1387,9.1915,9.1213,9.1519,1789422,0
2010-03-16,9.1822,9.1822,9.1304,9.1692,1541481,0
2010-03-17,9.1784,9.2099,9.1213,9.2099,1938588,0
2010-03-18,9.2002,9.258,9.1822,9.2041,2012203,0
2010-03-19,9.2138,9.2495,9.1035,9.1692,2695976,0
2010-03-22,9.0941,9.2185,9.0941,9.2138,1691052,0
2010-03-23,9.262,9.262,9.161,9.262,1547279,0
2010-03-24,9.262,9.2833,9.2313,9.2706,1928682,0
2010-03-25,9.3029,9.3029,9.1736,9.2273,2333371,0
2010-03-26,9.262,9.2929,9.2313,9.2929,2895716,0
2010-03-29,9.3029,9.4138,9.2929,9.4,2385438,0
2010-03-30,9.4178,9.4178,9.2979,9.3472,2241513,0
2010-03-31,9.3433,9.3907,9.2833,9.3029,1556018,0
2010-04-01,9.3257,9.3907,9.2929,9.3433,1186856,0
2010-04-05,9.3691,9.3829,9.2406,9.2833,1710671,0
2010-04-06,9.2706,9.2754,9.2273,9.2541,1978680,0
2010-04-07,9.258,9.2929,9.2099,9.2495,1690810,0
2010-04-08,9.2495,9.2495,9.1822,9.2041,1702089,0
2010-04-09,9.1959,9.2495,9.1822,9.2495,1323870,0
2010-04-12,9.2659,9.2706,9.2406,9.2541,2036237,0
2010-04-13,9.2406,9.2929,9.1822,9.2891,1800334,0
2010-04-14,9.2541,9.2979,9.2002,9.2929,1609547,0
2010-04-15,9.2979,9.3433,9.2366,9.3168,1492116,0
2010-04-16,9.3109,9.3433,9.2446,9.262,3765534,0
2010-04-19,9.2541,9.2754,9.2138,9.262,2409838,0
2010-04-20,9.2541,9.3109,9.2313,9.2446,3450565,0
2010-04-21,9.2446,9.2706,9.1647,9.2002,4024747,0
2010-04-22,8.9789,9.0103,8.7673,8.8994,5662290,0
2010-04-23,8.8919,8.9223,8.8109,8.8651,3391592,0
2010-04-26,8.855,8.8593,8.5848,8.6466,6678571,0
2010-04-27,8.6466,8.7397,8.6337,8.6864,4601166,0
2010-04-28,8.6952,8.7886,8.6694,8.7794,3515861,0
2010-04-29,8.8065,9.0103,8.8065,8.9925,4528735,0
2010-04-30,8.9789,9.161,8.9697,9.0278,4733742,0
2010-05-03,9.0627,9.0758,8.9697,9.0627,3586076,0
2010-05-04,9.0191,9.0321,8.8771,8.9305,3386234,0
2010-05-05,8.913,9.071,8.9038,9.0321,3436056,0
2010-05-06,9.0365,9.0801,8.7624,8.9087,5809499,0
2010-05-07,8.9256,9.0191,8.8771,8.9087,4432110,0
2010-05-10,9.0941,9.1736,9.0409,9.1257,2895477,0
2010-05-11,9.0893,9.1822,9.0409,9.0893,2578434,0
2010-05-12,9.0893,9.1469,9.0587,9.1431,2871733,0
2010-05-13,9.1431,9.2002,9.1213,9.1304,2164549,0
2010-05-14,9.1213,9.1431,9.0278,9.0758,2134560,0
2010-05-17,9.0758,9.2002,9.0758,9.1915,2804493,0
2010-05-18,9.2273,9.3433,9.2273,9.2541,3761144,0
2010-05-19,8.961,9.161,8.948,9.0103,6932719,0
2010-05-20,8.9392,9.0191,8.8278,8.9087,5339640,0
2010-05-21,8.793,8.8771,8.7126,8.8501,4886120,0
2010-05-24,8.8328,8.9305,8.7624,8.8457,2748736,0
2010-05-25,8.7174,8.7582,8.62,8.7582,3756698,0
2010-05-26,8.8457,8.9038,8.7838,8.7838,4386758,0
2010-05-27,8.8771,8.8771,8.7756,8.837,4280592,0
2010-05-28,8.8593,8.8909,8.7886,8.8149,3547161,0
2010-06-01,8.7673,8.9697,8.7174,8.8734,3302684,0
2010-06-02,8.8593,9.0321,8.8413,9.0278,3381444,0
2010-06-03,9.0758,9.1304,9.0321,9.1304,2795172,0
2010-06-04,9.0321,9.067,8.9392,8.9697,3823175,0
2010-06-07,8.9697,9.0502,8.8994,8.9392,2967171,0
2010-06-08,8.9392,9.0587,8.9219,9.0502,3571288,0
2010-06-09,9.0587,9.1077,8.9925,9.0502,2561149,0
2010-06-10,9.1431,9.2313,9.1304,9.2138,1973061,0
2010-06-11,9.1431,9.1915,9.1077,9.1915,1958504,0
2010-06-14,9.2406,9.2659,9.1692,9.258,2498525,0
2010-06-15,9.2794,9.3433,9.2185,9.3433,2188874,0
2010-06-16,9.3109,9.3109,9.1915,9.258,2103166,0
2010-06-17,9.258,9.4512,9.2541,9.4396,2538319,0
2010-06-18,9.4741,9.4741,9.3257,9.3344,2273728,0
2010-06-21,9.404,9.4089,9.2495,9.2794,1331100,0
2010-06-22,9.2706,9.351,9.2099,9.2138,1379742,0
2010-06-23,9.1784,9.373,9.1784,9.3433,3200566,0
2010-06-24,9.1822,9.3779,9.1784,9.3029,2568321,0
2010-06-25,9.2929,9.2929,9.1561,9.2041,3242657,0
2010-06-28,9.1822,9.3029,9.1519,9.2833,1541892,0
2010-06-29,9.2406,9.262,9.1035,9.1348,3160937,0
2010-06-30,9.1444,9.1444,8.9402,8.9668,4326593,0
2010-07-01,8.9697,9.1035,8.8909,9.0941,3811462,0
2010-07-02,9.0986,9.1692,9.0457,9.1125,2815813,0
2010-07-06,9.1431,9.2313,9.1125,9.1915,2736320,0
2010-07-07,9.1692,9.2659,9.1387,9.2659,2769850,0
2010-07-08,9.3029,9.3168,9.2495,9.307,2142996,0
2010-07-09,9.3029,9.3652,9.2794,9.3433,2140923,0
2010-07-12,9.3208,9.3472,9.2833,9.307,1918351,0
2010-07-13,9.3553,9.4741,9.3344,9.4602,2744708,0
2010-07-14,9.4602,9.492,9.3956,9.4741,1967952,0
2010-07-15,9.4512,9.492,9.3829,9.4781,1541593,0
2010-07-16,9.4483,9.4602,9.307,9.3257,2436363,0
2010-07-19,9.3305,9.3829,9.3208,9.3433,2064723,0
2010-07-20,9.2794,9.4741,9.2706,9.4741,2578790,0
2010-07-21,9.2979,9.404,9.2659,9.2929,2782082,0
2010-07-22,9.373,9.4346,9.3344,9.3868,2114218,0
2010-07-23,9.3907,9.4741,9.3829,9.4691,2584117,0
2010-07-26,9.4426,9.746,9.4426,9.737,4604514,0
2010-07-27,9.802,9.802,9.706,9.723,3107042,0
2010-07-28,9.723,9.723,9.552,9.566,2151300,0
2010-07-29,9.586,9.602,9.4228,9.4602,1817367,0
2010-07-30,9.3868,9.534,9.3652,9.506,2361257,0
2010-08-02,9.566,9.616,9.534,9.574,1978967,0
2010-08-03,9.529,9.574,9.506,9.534,1380226,0
2010-08-04,9.547,9.595,9.534,9.586,2718771,0
2010-08-05,9.556,9.556,9.4483,9.524,1473248,0
2010-08-06,9.4821,9.547,9.4396,9.492,2279513,0
2010-08-09,9.51,9.586,9.4741,9.566,1492924,0
2010-08-10,9.543,9.737,9.515,9.652,2434832,0
2010-08-11,9.524,9.556,9.3956,9.4691,2583431,0
2010-08-12,9.351,9.4652,9.351,9.4512,2534142,0
2010-08-13,9.4228,9.566,9.4228,9.501,2168157,0
2010-08-16,9.4741,9.51,9.4138,9.506,3586707,0
2010-08-17,9.58,9.683,9.524,9.62,2907953,0
2010-08-18,9.629,9.696,9.59,9.657,2782822,0
2010-08-19,9.657,9.675,9.538,9.602,3207768,0
2010-08-20,9.706,9.746,9.586,9.629,3397080,0
2010-08-23,9.692,9.723,9.675,9.68,2898564,0
2010-08-24,9.634,9.657,9.566,9.602,4205196,0
2010-08-25,9.552,9.566,9.4228,9.4741,4028018,0
2010-08-26,9.4741,9.586,9.4741,9.534,2666761,0
2010-08-27,9.574,9.595,9.4821,9.552,2251388,0
2010-08-30,9.556,9.574,9.4562,9.4562,1972602,0
2010-08-31,9.4552,9.566,9.4208,9.556,4021780,0
2010-09-01,9.607,9.696,9.602,9.657,2951805,0
2010-09-02,9.683,9.746,9.612,9.746,2261662,0
2010-09-03,9.763,9.816,9.706,9.816,1681808,0
2010-09-07,9.755,9.833,9.706,9.706,1896334,0
2010-09-08,9.755,9.781,9.714,9.76,1554306,0
2010-09-09,9.833,9.833,9.741,9.777,1364928,0
2010-09-10,9.79,9.864,9.768,9.864,1473353,0
2010-09-13,9.924,9.924,9.825,9.843,1315944,0
2010-09-14,9.833,9.888,9.802,9.864,2328251,0
2010-09-15,9.816,9.869,9.755,9.864,2590194,0
2010-09-16,9.864,9.897,9.785,9.807,2079127,0
2010-09-17,9.843,9.884,9.746,9.781,2401500,0
2010-09-20,9.785,9.847,9.781,9.833,1769782,0
2010-09-21,9.833,9.874,9.755,9.856,3367241,0
2010-09-22,9.833,9.914,9.833,9.847,2107327,0
2010-09-23,9.816,9.864,9.768,9.825,1557512,0
2010-09-24,9.847,9.967,9.847,9.927,1488893,0
2010-09-27,9.91,9.931,9.843,9.878,1499132,0
2010-09-28,9.906,9.914,9.772,9.91,2388033,0
2010-09-29,9.843,9.888,9.802,9.843,2056504,0
2010-09-30,9.888,9.944,9.781,9.878,2480055,0
2010-10-01,9.906,9.936,9.799,9.892,1494797,0
2010-10-04,9.884,9.914,9.816,9.878,2014215,0
2010-10-05,9.919,10.068,9.902,10.023,2533285,0
2010-10-06,10.027,10.068,10.003,10.068,1796218,0
2010-10-07,10.078,10.088,10.007,10.007,4993924,0
2010-10-08,10.027,10.106,9.998,10.036,2069983,0
2010-10-11,10.007,10.019,9.914,9.936,2083078,0
2010-10-12,9.936,9.936,9.799,9.807,7365294,0
2010-10-13,9.833,9.936,9.816,9.919,4011032,0
2010-10-14,9.919,9.989,9.919,9.984,2606106,0
2010-10-15,10.015,10.046,9.878,9.954,2949139,0
2010-10-18,9.949,9.975,9.927,9.936,1850641,0
2010-10-19,9.897,9.897,9.833,9.888,2615995,0
2010-10-20,9.878,9.936,9.852,9.892,1702005,0
2010-10-21,9.919,9.967,9.897,9.914,1403946,0
2010-10-22,9.919,9.98,9.919,9.975,1719871,0
2010-10-25,10.011,10.068,9.971,9.984,1603545,0
2010-10-26,9.98,10.007,9.958,9.989,1728019,0
2010-10-27,9.936,9.975,9.878,9.967,1366941,0
2010-10-28,9.989,10.05,9.967,10.007,1084933,0
2010-10-29,10.015,10.17,10.015,10.17,1970868,0
2010-11-01,10.202,10.406,10.078,10.119,2552005,0
2010-11-02,10.17,10.219,9.975,10.132,2792649,0
2010-11-03,10.148,10.174,10.059,10.148,1131329,0
2010-11-04,10.188,10.188,10.119,10.157,1822499,0
2010-11-05,10.157,10.188,10.14,10.174,1586120,0
2010-11-08,10.14,10.17,10.102,10.136,1451225,0
2010-11-09,10.136,10.188,10.111,10.132,1478613,0
2010-11-10,10.132,10.165,10.078,10.157,1325669,0
2010-11-11,10.127,10.165,10.092,10.148,1464797,0
2010-11-12,10.078,10.14,10.031,10.119,1713183,0
2010-11-15,10.136,10.241,10.136,10.211,1838843,0
2010-11-16,10.165,10.193,10.078,10.102,2280151,0
2010-11-17,10.102,10.174,10.059,10.165,1844986,0
2010-11-18,10.238,10.402,10.228,10.387,2118001,0
2010-11-19,10.409,10.561,10.349,10.552,2506527,0
2010-11-22,10.49,10.627,10.477,10.613,2521251,0
2010-11-23,10.852,11.016,10.653,10.884,6118353,0
2010-11-24,10.884,10.935,10.711,10.848,3575428,0
2010-11-26,10.77,11.02,10.752,10.973,2011282,0
2010-11-29,10.923,10.959,10.72,10.884,2628828,0
2010-11-30,10.831,10.933,10.77,10.872,2209316,0
2010-12-01,10.955,11.093,10.884,11.041,3021265,0
2010-12-02,11.041,11.075,10.931,11.025,2736041,0
2010-12-03,10.978,11.055,10.969,11.005,1927734,0
2010-12-06,11.014,11.046,10.983,11.005,1573125,0
2010-12-07,11.065,11.097,10.987,11.055,2217266,0
2010-12-08,11.051,11.097,10.996,11.041,1931428,0
2010-12-09,11.083,11.185,11.083,11.124,1732946,0
2010-12-10,11.138,11.22,11.097,11.215,1767772,0
2010-12-13,11.318,11.376,11.291,11.318,2647210,0
2010-12-14,11.303,11.368,11.3,11.363,2190775,0
2010-12-15,11.442,11.468,11.345,11.432,3026775,0
2010-12-16,11.278,11.396,11.251,11.38,3217539,0
2010-12-17,11.296,11.427,11.269,11.415,2314080,0
2010-12-20,11.401,11.485,11.401,11.46,1959713,0
2010-12-21,11.432,11.476,11.359,11.396,2374975,0
2010-12-22,11.384,11.476,11.376,11.427,2064138,0
2010-12-23,11.432,11.58,11.432,11.476,1671070,0
2010-12-27,11.451,11.456,11.359,11.409,1123017,0
2010-12-28,11.405,11.446,11.363,11.446,1498905,0
2010-12-29,11.455,11.489,11.4,11.436,1688837,0
2010-12-30,11.436,11.464,11.341,11.345,2014093,0
2010-12-31,11.331,11.405,11.298,11.353,1612456,0
2011-01-03,11.384,11.405,11.323,11.337,1814275,0
2011-01-04,11.337,11.345,11.145,11.224,2354903,0
2011-01-05,11.185,11.212,11.014,11.041,3704015,0
2011-01-06,11.041,11.075,10.945,11.025,2752467,0
2011-01-07,11.025,11.037,10.931,11.005,1791392,0
2011-01-10,10.973,11.097,10.964,11.041,1638484,0
2011-01-11,11.051,11.206,11.051,11.194,1952734,0
2011-01-12,11.212,11.247,11.141,11.176,1747617,0
2011-01-13,11.194,11.247,11.145,11.162,1486924,0
2011-01-14,11.145,11.206,11.075,11.157,1269315,0
2011-01-18,11.129,11.26,11.129,11.255,1681073,0
2011-01-19,11.224,11.255,11.149,11.206,1661188,0
2011-01-20,11.206,11.255,11.176,11.229,1423499,0
2011-01-21,11.255,11.291,11.194,11.243,1665721,0
2011-01-24,11.255,11.296,11.215,11.247,1083778,0
2011-01-25,11.233,11.243,11.083,11.145,1747749,0
2011-01-26,11.19,11.283,11.145,11.247,2018756,0
2011-01-27,11.247,11.255,11.138,11.176,1684525,0
2011-01-28,11.194,11.215,10.978,11.005,1526638,0
2011-01-31,11.032,11.124,10.864,10.938,2894904,0
2011-02-01,10.973,11.069,10.941,11.005,2419181,0
2011-02-02,10.991,11.001,10.917,10.931,1565489,0
2011-02-03,10.955,11.132,10.941,11.115,1688787,0
2011-02-04,11.172,11.224,11.075,11.206,1509007,0
2011-02-07,11.247,11.273,11.18,11.185,1662160,0
2011-02-08,11.185,11.287,11.185,11.278,1773818,0
2011-02-09,11.247,11.323,11.233,11.291,1306776,0
2011-02-10,11.264,11.278,11.215,11.264,1068381,0
2011-02-11,11.233,11.389,11.206,11.363,1052287,0
2011-02-14,11.422,11.446,11.337,11.436,1173782,0
2011-02-15,11.38,11.482,11.318,11.456,1853672,0
2011-02-16,11.472,11.619,11.456,11.588,2164877,0
2011-02-18,11.82,11.942,11.771,11.924,2853527,0
2011-02-22,13.001,13.058,12.08,12.111,4975169,0
2011-02-23,12.125,12.164,11.725,11.849,4530019,0
2011-02-24,11.854,11.942,11.799,11.881,2651477,0
2011-02-25,11.924,12.057,11.871,12.026,1471731,0
2011-02-28,11.886,12.167,11.886,12.134,2358863,0
2011-03-01,12.167,12.226,11.99,11.994,1892842,0
2011-03-02,11.997,12.075,11.894,12.054,2091663,0
2011-03-03,12.091,12.286,12.055,12.229,2519148,0
2011-03-04,12.204,12.265,12.075,12.146,1702103,0
2011-03-07,12.146,12.235,11.978,12.019,2911640,0
2011-03-08,12.05,12.213,12.019,12.204,3071293,0
2011-03-09,12.186,12.32,12.16,12.301,1440285,0
2011-03-10,12.202,12.259,12.114,12.212,1806041,0
2011-03-11,12.181,12.347,12.181,12.287,1187779,0
2011-03-14,12.243,12.325,12.15,12.204,1491664,0
2011-03-15,12.044,12.111,11.96,12.057,1869840,0
2011-03-16,12.023,12.067,11.806,11.924,2837157,0
2011-03-17,12.033,12.114,11.966,11.985,1419191,0
2011-03-18,12.085,12.251,12.08,12.246,2659254,0
2011-03-21,12.283,12.527,12.279,12.373,2974323,0
2011-03-22,12.204,12.287,12.062,12.208,1939567,0
2011-03-23,12.199,12.208,12.075,12.146,1703567,0
2011-03-24,12.204,12.26,12.172,12.208,1498582,0
2011-03-25,12.25,12.472,12.243,12.425,1817943,0
2011-03-28,12.447,12.447,12.338,12.338,1407959,0
2011-03-29,12.373,12.447,12.301,12.447,1298387,0
2011-03-30,12.467,12.504,12.347,12.381,2214288,0
2011-03-31,12.385,12.408,12.303,12.332,1808227,0
2011-04-01,12.364,12.514,12.341,12.504,1712300,0
2011-04-04,12.5,12.514,12.368,12.434,2092232,0
2011-04-05,12.408,12.481,12.359,12.408,1628787,0
2011-04-06,12.425,12.463,12.356,12.381,2206044,0
2011-04-07,12.364,12.398,12.233,12.332,1927890,0
2011-04-08,12.337,12.368,12.212,12.282,1576486,0
2011-04-11,12.282,12.351,12.226,12.226,1785127,0
2011-04-12,12.198,12.291,12.153,12.233,1997568,0
2011-04-13,12.254,12.623,12.226,12.582,2933333,0
2011-04-14,12.57,12.609,12.462,12.574,1520530,0
2011-04-15,12.618,12.736,12.55,12.66,1740142,0
2011-04-18,12.595,12.628,12.491,12.532,1737126,0
2011-04-19,12.582,12.618,12.45,12.599,1734216,0
2011-04-20,12.69,12.75,12.618,12.664,1278255,0
2011-04-21,12.705,12.736,12.628,12.66,576594,0
2011-04-25,12.636,12.65,12.55,12.609,878354,0
2011-04-26,12.66,12.816,12.65,12.8,1080432,0
2011-04-27,12.8,12.909,12.792,12.909,1437665,0
2011-04-28,12.901,13.024,12.884,13.015,1417119,0
2011-04-29,13.017,13.121,12.99,13.09,1283529,0
2011-05-02,13.108,13.123,13.037,13.08,1514325,0
2011-05-03,13.015,13.084,12.974,13.08,1480986,0
2011-05-04,13.024,13.128,12.946,12.968,1160224,0
2011-05-05,12.968,12.968,12.783,12.843,2118271,0
2011-05-06,12.974,13.08,12.843,12.901,1987142,0
2011-05-09,12.901,12.964,12.848,12.936,1788623,0
2011-05-10,12.964,13.056,12.964,13.002,1835222,0
2011-05-11,13.002,13.056,12.866,12.904,2006142,0
2011-05-12,12.901,13.279,12.878,13.26,1741010,0
2011-05-13,13.265,13.311,13.177,13.279,1952047,0
2011-05-16,13.283,13.283,13.142,13.168,1695798,0
2011-05-17,13.137,13.279,13.102,13.269,1807164,0
2011-05-18,13.283,13.413,13.221,13.389,2129376,0
2011-05-19,13.413,13.506,13.389,13.466,1938051,0
2011-05-20,13.435,13.488,13.335,13.386,1872626,0
2011-05-23,13.297,13.389,13.221,13.373,1717340,0
2011-05-24,13.399,13.443,13.335,13.36,3030938,0
2011-05-25,13.098,13.102,12.282,12.723,8049247,0
2011-05-26,12.736,12.893,12.578,12.884,4554674,0
2011-05-27,12.904,12.918,12.833,12.918,3082654,0
2011-05-31,12.984,13.052,12.936,13.052,3418979,0
2011-06-01,13.029,13.098,12.968,13.033,3147174,0
2011-06-02,13.029,13.033,12.773,12.852,2660891,0
2011-06-03,12.731,12.759,12.536,12.618,2838035,0
2011-06-06,12.574,12.741,12.56,12.655,3386393,0
2011-06-07,12.727,12.727,12.614,12.636,2456969,0
2011-06-08,12.646,12.852,12.625,12.839,3261431,0
2011-06-09,12.839,12.884,12.745,12.82,2126244,0
2011-06-10,12.778,12.82,12.631,12.636,2442780,0
2011-06-13,12.631,12.769,12.631,12.705,2449588,0
2011-06-14,12.804,12.932,12.741,12.87,2579874,0
2011-06-15,12.82,12.852,12.631,12.674,2235342,0
2011-06-16,12.709,12.901,12.655,12.862,2577716,0
2011-06-17,12.909,12.998,12.857,12.888,3363884,0
2011-06-20,12.848,13.015,12.843,12.964,2211576,0
2011-06-21,13.029,13.161,13.007,13.128,1667040,0
2011-06-22,13.123,13.168,13.07,13.094,2196091,0
2011-06-23,13.011,13.011,12.825,12.974,2388168,0
2011-06-24,12.99,13.075,12.946,12.964,3537358,0
2011-06-27,13.002,13.094,12.994,13.033,1765845,0
2011-06-28,13.089,13.128,13.046,13.123,1479709,0
2011-06-29,13.128,13.283,13.112,13.23,1432824,0
2011-06-30,13.273,13.344,13.22,13.263,1688992,0
2011-07-01,13.219,13.381,13.171,13.381,1434646,0
2011-07-05,13.363,13.384,13.272,13.377,2125736,0
2011-07-06,13.372,13.488,13.333,13.478,2463177,0
2011-07-07,13.541,13.541,13.232,13.282,5167894,0
2011-07-08,13.158,13.314,13.1,13.314,4402642,0
2011-07-11,13.175,13.188,12.992,13.044,2706610,0
2011-07-12,12.992,13.18,12.992,13.125,2150605,0
2011-07-13,13.188,13.236,13.086,13.117,1356201,0
2011-07-14,13.163,13.267,13.105,13.165,2756050,0
2011-07-15,13.185,13.249,13.086,13.236,2376411,0
2011-07-18,13.228,13.228,13.009,13.122,1458563,0
2011-07-19,13.163,13.43,13.149,13.411,1570443,0
2011-07-20,13.402,13.416,13.295,13.355,1088860,0
2011-07-21,13.434,13.582,13.35,13.573,2010131,0
2011-07-22,13.585,13.631,13.506,13.537,1564945,0
2011-07-25,13.492,13.59,13.455,13.492,1885834,0
2011-07-26,13.519,13.532,13.372,13.381,1592428,0
2011-07-27,13.346,13.363,13.077,13.096,1967402,0
2011-07-28,13.113,13.214,13.039,13.054,1139354,0
2011-07-29,12.974,13.072,12.869,12.946,2182738,0
2011-08-01,13.082,13.105,12.765,12.808,3322342,0
2011-08-02,12.775,12.857,12.641,12.641,2987109,0
2011-08-03,12.636,12.804,12.513,12.792,3380144,0
2011-08-04,12.508,12.641,12.183,12.183,4101414,0
2011-08-05,12.322,12.609,12.089,12.476,4572222,0
2011-08-08,12.21,12.393,11.954,11.958,4681355,0
2011-08-09,12.057,12.219,11.597,12.2,5990809,0
2011-08-10,12.019,12.224,11.888,11.94,6612147,0
2011-08-11,11.963,12.327,11.795,12.173,4352135,0
2011-08-12,12.289,12.429,12.183,12.372,2532765,0
2011-08-15,12.449,12.609,12.367,12.595,1045045,0
2011-08-16,12.522,12.737,12.449,12.681,1720920,0
2011-08-17,12.746,12.88,12.691,12.779,2087905,0
2011-08-18,12.429,12.641,12.349,12.532,3498535,0
2011-08-19,12.363,12.66,12.335,12.379,2953314,0
2011-08-22,12.56,12.618,12.389,12.504,3944029,0
2011-08-23,12.462,12.669,12.281,12.66,5156159,0
2011-08-24,12.628,12.8,12.609,12.709,3857654,0
2011-08-25,12.655,12.655,11.669,11.782,6872786,0
2011-08-26,11.808,11.987,11.562,11.963,3980077,0
2011-08-29,12.036,12.317,12.036,12.303,2121657,0
2011-08-30,12.285,12.363,12.156,12.285,2515028,0
2011-08-31,12.368,12.417,12.219,12.341,4045898,0
2011-09-01,12.354,12.458,12.2,12.232,3057079,0
2011-09-02,12.065,12.244,12.044,12.121,2416265,0
2011-09-06,11.834,11.996,11.753,11.963,3353735,0
2011-09-07,12.065,12.227,12.057,12.219,3043580,0
2011-09-08,12.173,12.423,12.164,12.313,3934642,0
2011-09-09,12.16,12.16,11.906,11.963,2696609,0
2011-09-12,11.883,12.062,11.848,12.023,2710595,0
2011-09-13,12.062,12.146,11.936,12.098,2679106,0
2011-09-14,12.107,12.48,11.996,12.376,3185362,0
2011-09-15,12.432,12.466,12.258,12.389,3815323,0
2011-09-16,12.454,12.618,12.423,12.513,3483640,0
2011-09-19,12.367,12.436,12.244,12.393,1616306,0
2011-09-20,12.42,12.555,12.393,12.436,2037202,0
2011-09-21,12.42,12.486,12.136,12.151,2313612,0
2011-09-22,11.917,12.019,11.777,11.954,3394873,0
2011-09-23,11.902,12.094,11.782,12.014,2618449,0
2011-09-26,12.03,12.244,11.996,12.237,2414331,0
2011-09-27,12.49,12.609,12.327,12.384,3225464,0
2011-09-28,12.458,12.458,11.902,11.913,3231772,0
2011-09-29,12.049,12.219,11.992,12.156,3302750,0
2011-09-30,12.075,12.37,12.034,12.075,3532694,0
2011-10-03,12.054,12.146,11.848,11.856,2246687,0
2011-10-04,11.702,12.178,11.635,12.16,3845464,0
2011-10-05,12.224,12.271,12.065,12.244,2555269,0
2011-10-06,12.262,12.571,12.205,12.571,2019965,0
2011-10-07,12.584,12.721,12.492,12.594,2001952,0
2011-10-10,12.737,12.775,12.625,12.76,2000933,0
2011-10-11,12.758,12.829,12.711,12.811,1475520,0
2011-10-12,12.843,12.96,12.802,12.865,1913548,0
2011-10-13,12.856,12.909,12.798,12.869,1595319,0
2011-10-14,12.96,12.987,12.807,12.898,1954942,0
2011-10-17,12.883,12.923,12.697,12.721,1770159,0
2011-10-18,12.739,13.025,12.634,12.96,1928134,0
2011-10-19,12.955,12.999,12.739,12.753,2134558,0
2011-10-20,12.802,12.874,12.671,12.837,1349160,0
2011-10-21,12.987,13.244,12.955,13.241,2124904,0
2011-10-24,13.233,13.244,13.067,13.125,1852959,0
2011-10-25,13.086,13.2,12.918,12.946,1362991,0
2011-10-26,13.067,13.1,12.861,13.029,1587184,0
2011-10-27,13.296,13.488,13.165,13.431,2122273,0
2011-10-28,13.417,13.494,13.346,13.443,1483187,0
2011-10-31,13.37,13.428,13.224,13.229,1535203,0
2011-11-01,12.909,13.038,12.829,12.936,2092547,0
2011-11-02,13.096,13.191,12.974,13.121,1505183,0
2011-11-03,13.171,13.385,13.113,13.329,2118429,0
2011-11-04,13.229,13.306,13.153,13.245,1349780,0
2011-11-07,13.244,13.382,13.175,13.377,1115571,0
2011-11-08,13.413,13.466,13.259,13.443,1475980,0
2011-11-09,13.185,13.228,12.987,13.011,1713326,0
2011-11-10,13.148,13.214,12.996,13.175,1222493,0
2011-11-11,13.339,13.359,13.228,13.282,1340613,0
2011-11-14,13.263,13.277,13.158,13.214,884688,0
2011-11-15,13.165,13.452,13.139,13.435,2063992,0
2011-11-16,13.315,13.47,13.2,13.277,1564100,0
2011-11-17,13.241,13.389,13.058,13.144,1539714,0
2011-11-18,13.188,13.291,13.125,13.135,1892260,0
2011-11-21,12.95,13.003,12.814,12.941,3193282,0
2011-11-22,13.072,13.301,12.904,12.936,3801446,0
2011-11-23,12.898,12.901,12.643,12.683,1940701,0
2011-11-25,12.643,12.898,12.643,12.878,2009372,0
2011-11-28,13.062,13.125,12.909,12.95,2359951,0
2011-11-29,13.021,13.228,12.999,13.139,2725865,0
2011-11-30,13.457,13.531,13.373,13.518,2686887,0
2011-12-01,13.466,13.615,13.413,13.435,2648750,0
2011-12-02,13.369,13.407,12.932,13.011,6138258,0
2011-12-05,13.096,13.224,12.735,13.113,3768029,0
2011-12-06,13.09,13.335,13.062,13.287,2586188,0
2011-12-07,13.224,13.297,13.072,13.241,10996426,0
2011-12-08,13.158,13.205,13.015,13.057,2304154,0
2011-12-09,13.117,13.343,13.086,13.277,1771601,0
2011-12-12,13.214,13.236,12.974,13.034,2125065,0
2011-12-13,13.062,13.158,12.901,12.978,2752234,0
2011-12-14,12.969,12.996,12.798,12.837,2224075,0
2011-12-15,12.936,12.996,12.869,12.95,2304229,0
2011-12-16,13.003,13.076,12.802,12.833,3469048,0
2011-12-19,12.901,12.936,12.829,12.861,1926637,0
2011-12-20,13.017,13.034,12.904,12.984,1646523,0
2011-12-21,13.011,13.144,12.984,13.139,1478114,0
2011-12-22,13.139,13.163,13.038,13.144,1309551,0
2011-12-23,13.165,13.241,13.125,13.229,708638,0
2011-12-27,13.191,13.267,13.185,13.254,757227,0
2011-12-28,13.244,13.244,13.109,13.117,1015551,0
2011-12-29,13.1,13.259,13.1,13.21,855163,0
2011-12-30,13.18,13.224,13.13,13.148,1057513,0
2012-01-03,13.334,13.382,13.086,13.1,1597460,0
2012-01-04,13.09,13.109,13.025,13.048,1293821,0
2012-01-05,13.029,13.038,12.883,12.95,2203648,0
2012-01-06,12.973,13.015,12.876,13.015,1657830,0
2012-01-09,13.017,13.072,12.987,13.017,1099702,0
2012-01-10,13.104,13.171,13.09,13.149,1277967,0
2012-01-11,13.153,13.153,13.042,13.1,1061997,0
2012-01-12,13.144,13.234,13.13,13.158,951094,0
2012-01-13,13.109,13.158,12.994,13.002,1062316,0
2012-01-17,13.113,13.191,13.076,13.125,1128279,0
2012-01-18,13.125,13.163,13.007,13.13,1326166,0
2012-01-19,13.139,13.245,12.95,13.214,997272,0
2012-01-20,13.165,13.234,13.104,13.196,1080081,0
2012-01-23,13.196,13.287,13.196,13.278,1384443,0
2012-01-24,13.2,13.348,13.175,13.335,2264687,0
2012-01-25,13.348,13.379,13.214,13.357,1913691,0
2012-01-26,13.386,13.414,13.297,13.348,1571779,0
2012-01-27,13.297,13.335,13.1,13.1,1275662,0
2012-01-30,13.033,13.076,12.935,12.954,2179472,0
2012-01-31,13.026,13.141,12.95,12.987,2455058,0
2012-02-01,13.015,13.188,12.986,13.072,2184620,0
2012-02-02,13.095,13.13,13.062,13.095,1604837,0
2012-02-03,13.224,13.269,13.153,13.185,1564793,0
2012-02-06,13.125,13.165,13.072,13.109,983132,0
2012-02-07,13.095,13.269,13.042,13.121,1799938,0
2012-02-08,13.13,13.191,13.109,13.139,1581970,0
2012-02-09,13.13,13.278,13.13,13.263,1533483,0
2012-02-10,13.153,13.163,13.042,13.076,1055101,0
2012-02-13,13.149,13.165,13.011,13.015,1234339,0
2012-02-14,13.038,13.08,12.998,13.052,1722484,0
2012-02-15,13.113,13.153,13.033,13.072,1979359,0
2012-02-16,13.048,13.191,13.025,13.144,1516986,0
2012-02-17,13.191,13.249,13.125,13.165,1712885,0
2012-02-21,13.163,13.175,13.066,13.144,1806093,0
2012-02-22,13.13,13.149,13.038,13.104,1647919,0
2012-02-23,12.986,13.09,12.755,12.809,2362580,0
2012-02-24,12.854,12.982,12.813,12.982,2524034,0
2012-02-27,12.927,13.011,12.907,12.921,1783279,0
2012-02-28,12.935,12.99,12.841,12.85,1235122,0
2012-02-29,12.846,12.991,12.802,12.846,2191609,0
2012-03-01,12.854,12.859,12.747,12.796,2231948,0
2012-03-02,12.809,12.859,12.761,12.809,1394826,0
2012-03-05,12.796,12.872,12.796,12.859,1357572,0
2012-03-06,12.823,12.882,12.709,12.741,1612307,0
2012-03-07,12.747,12.864,12.709,12.836,1123409,0
2012-03-08,12.896,12.936,12.828,12.872,1288614,0
2012-03-09,12.882,12.982,12.836,12.968,880587,0
2012-03-12,12.968,13.021,12.944,12.968,1135012,0
2012-03-13,13.011,13.1,12.973,13.1,1259291,0
2012-03-14,13.076,13.113,12.872,12.927,1509781,0
2012-03-15,12.907,12.968,12.831,12.95,1190203,0
2012-03-16,12.927,13.015,12.907,12.973,1478679,0
2012-03-19,12.927,13.066,12.903,13.033,1201507,0
2012-03-20,12.944,13.048,12.944,13.048,1158051,0
2012-03-21,13.052,13.095,13.015,13.076,1111341,0
2012-03-22,13.002,13.113,12.973,13.09,1615065,0
2012-03-23,13.095,13.153,13.038,13.13,1266114,0
2012-03-26,13.171,13.287,13.144,13.255,1687779,0
2012-03-27,13.287,13.292,13.245,13.278,2452423,0
2012-03-28,13.278,13.292,13.196,13.292,1560311,0
2012-03-29,13.249,13.34,13.171,13.34,2960928,0
2012-03-30,13.379,13.379,13.297,13.32,2609237,0
2012-04-02,13.297,13.374,13.263,13.361,2047888,0
2012-04-03,13.319,13.359,13.208,13.295,2301027,0
2012-04-04,13.222,13.276,13.145,13.145,2110996,0
2012-04-05,13.123,13.165,13.031,13.16,1398774,0
2012-04-09,13.021,13.09,12.99,13.025,2084302,0
2012-04-10,12.998,13.007,12.802,12.809,2632484,0
2012-04-11,12.882,12.903,12.741,12.802,2115235,0
2012-04-12,12.823,12.823,12.713,12.747,1722764,0
2012-04-13,12.723,12.806,12.624,12.634,1494964,0
2012-04-16,12.654,12.747,12.64,12.709,2023054,0
2012-04-17,12.775,12.851,12.705,12.831,1670527,0
2012-04-18,12.765,12.802,12.69,12.77,2061906,0
2012-04-19,12.78,12.868,12.737,12.855,2344192,0
2012-04-20,12.927,13.013,12.878,12.97,2443837,0
2012-04-23,12.923,12.923,12.733,12.796,1505609,0
2012-04-24,12.841,12.955,12.785,12.872,1598598,0
2012-04-25,12.94,13.031,12.872,12.94,2035092,0
2012-04-26,12.917,13.155,12.909,13.102,1403544,0
2012-04-27,13.155,13.227,13.132,13.165,951736,0
2012-04-30,13.165,13.183,13.078,13.183,1165000,0
2012-05-01,13.177,13.198,13.054,13.141,1473703,0
2012-05-02,13.115,13.151,13.04,13.127,1152692,0
2012-05-03,13.049,13.132,12.991,13.031,1499969,0
2012-05-04,12.987,13.096,12.987,13.022,1816880,0
2012-05-07,12.964,13.145,12.964,13.123,1654999,0
2012-05-08,13.068,13.208,13.068,13.183,1983138,0
2012-05-09,13.111,13.333,13.111,13.286,3513745,0
2012-05-10,13.359,13.389,13.231,13.262,2124704,0
2012-05-11,13.217,13.333,13.151,13.202,1915369,0
2012-05-14,13.127,13.253,13.073,13.253,1253181,0
2012-05-15,13.239,13.382,13.183,13.35,1979335,0
2012-05-16,13.408,13.466,13.35,13.444,1846590,0
2012-05-17,13.439,13.466,13.356,13.356,1638101,0
2012-05-18,13.393,13.457,13.276,13.323,2884260,0
2012-05-21,13.29,13.359,13.165,13.281,1491815,0
2012-05-22,13.369,13.408,13.208,13.239,3313854,0
2012-05-23,13.494,13.608,13.281,13.385,5618662,0
2012-05-24,13.448,13.545,13.356,13.466,1847797,0
2012-05-25,13.457,13.703,13.457,13.677,2143157,0
2012-05-29,13.721,13.762,13.667,13.726,1695505,0
2012-05-30,13.658,13.749,13.618,13.626,1859588,0
2012-05-31,13.634,13.657,13.553,13.567,3097580,0
2012-06-01,13.48,13.508,13.309,13.314,1976148,0
2012-06-04,13.295,13.359,13.267,13.333,1815693,0
2012-06-05,13.267,13.344,13.228,13.282,1614684,0
2012-06-06,13.333,13.462,13.29,13.444,2015832,0
2012-06-07,13.535,13.564,13.389,13.403,1082966,0
2012-06-08,13.359,13.55,13.359,13.499,1615404,0
2012-06-11,13.545,13.608,13.413,13.427,1636362,0
2012-06-12,13.444,13.512,13.377,13.439,1392374,0
2012-06-13,13.431,13.476,13.356,13.389,1870544,0
2012-06-14,13.385,13.444,13.309,13.369,1765633,0
2012-06-15,13.413,13.494,13.359,13.466,1723396,0
2012-06-18,13.422,13.663,13.399,13.658,1689747,0
2012-06-19,13.69,13.754,13.603,13.721,1503341,0
2012-06-20,13.698,13.73,13.448,13.504,2461576,0
2012-06-21,13.499,13.54,13.212,13.267,2341821,0
2012-06-22,13.3,13.333,13.208,13.271,1756930,0
2012-06-25,13.165,13.217,13.119,13.208,1629768,0
2012-06-26,13.208,13.236,13.102,13.187,1643354,0
2012-06-27,13.231,13.439,13.198,13.382,1947251,0
2012-06-28,13.329,13.476,13.236,13.462,2446636,0
2012-06-29,13.599,13.798,13.555,13.798,3461359,0
2012-07-02,13.754,13.916,13.69,13.916,2382305,0
2012-07-03,13.87,13.925,13.724,13.866,1820251,0
2012-07-05,13.748,13.826,13.671,13.748,2797990,0
2012-07-06,13.666,13.693,13.553,13.584,2401189,0
2012-07-09,13.603,13.603,13.304,13.329,2704991,0
2012-07-10,13.459,13.459,13.123,13.123,4551276,0
2012-07-11,13.165,13.236,13.102,13.19,2760427,0
2012-07-12,12.835,13.025,12.656,12.99,4728392,0
2012-07-13,13,13.127,12.945,13.082,3495568,0
2012-07-16,13.106,13.161,12.95,12.996,3653021,0
2012-07-17,13.008,13.082,12.84,12.974,4420830,0
2012-07-18,12.94,13.078,12.917,13.064,3251433,0
2012-07-19,13.058,13.096,12.853,13.058,3930867,0
2012-07-20,13.025,13.054,12.763,12.903,14517479,0
2012-07-23,12.813,12.853,12.735,12.8,3047959,0
2012-07-24,12.831,12.867,12.629,12.725,3235802,0
2012-07-25,12.773,12.831,12.683,12.707,1648054,0
2012-07-26,12.84,12.978,12.745,12.759,1910020,0
2012-07-27,12.804,12.974,12.745,12.95,2112694,0
2012-07-30,12.917,12.974,12.826,12.867,1774785,0
2012-07-31,12.813,12.84,12.707,12.725,2238994,0
2012-08-01,12.773,12.822,12.564,12.615,2960623,0
2012-08-02,12.569,12.615,12.437,12.53,2148407,0
2012-08-03,12.647,12.835,12.632,12.769,2515378,0
2012-08-06,12.773,12.8,12.592,12.647,2471770,0
2012-08-07,12.662,12.711,12.569,12.662,1531856,0
2012-08-08,12.652,12.876,12.623,12.845,2346254,0
2012-08-09,12.822,12.964,12.787,12.886,2362643,0
2012-08-10,12.835,12.907,12.707,12.903,1553060,0
2012-08-13,12.882,12.921,12.808,12.863,1234183,0
2012-08-14,12.921,12.968,12.853,12.945,1636113,0
2012-08-15,12.954,13.034,12.935,13.017,1287385,0
2012-08-16,13.012,13.031,12.835,12.945,2140075,0
2012-08-17,12.968,13.074,12.931,13.058,1946223,0
2012-08-20,13.049,13.049,12.974,12.984,1661102,0
2012-08-21,13,13.106,12.974,13,2909028,0
2012-08-22,12.968,13.068,12.882,12.96,2406776,0
2012-08-23,13.198,13.218,12.882,13.142,3067928,0
2012-08-24,13.146,13.173,13.039,13.123,1810106,0
2012-08-27,13.106,13.161,13.039,13.058,1774417,0
2012-08-28,13.034,13.183,13.034,13.119,1139526,0
2012-08-29,13.169,13.169,13.039,13.096,1602588,0
2012-08-30,13.058,13.058,12.96,13,1336883,0
2012-08-31,13.068,13.123,13.003,13.096,1326344,0
2012-09-04,13.074,13.194,13.017,13.188,1906189,0
2012-09-05,13.19,13.208,13.031,13.034,1770317,0
2012-09-06,13.096,13.223,13.082,13.208,2325039,0
2012-09-07,13.204,13.241,13.173,13.241,1367535,0
2012-09-10,13.188,13.291,13.188,13.244,1461889,0
2012-09-11,13.273,13.291,13.204,13.253,1315760,0
2012-09-12,13.305,13.339,13.204,13.236,1680814,0
2012-09-13,13.241,13.352,13.169,13.315,1722488,0
2012-09-14,13.297,13.405,13.165,13.213,2234447,0
2012-09-17,13.213,13.305,13.204,13.305,1783881,0
2012-09-18,13.282,13.348,13.253,13.33,1753542,0
2012-09-19,13.315,13.473,13.297,13.391,1290834,0
2012-09-20,13.37,13.468,13.348,13.419,1158789,0
2012-09-21,13.45,13.454,13.33,13.335,1855942,0
2012-09-24,13.325,13.441,13.282,13.382,1582401,0
2012-09-25,13.375,13.405,13.218,13.236,1359041,0
2012-09-26,13.253,13.344,13.228,13.253,956544,0
2012-09-27,13.277,13.339,13.173,13.325,1064705,0
2012-09-28,13.277,13.365,13.169,13.335,1637252,0
2012-10-01,13.344,13.478,13.301,13.468,1576046,0
2012-10-02,13.502,13.611,13.482,13.567,2538153,0
2012-10-03,13.547,13.567,13.433,13.478,2508145,0
2012-10-04,13.52,13.562,13.379,13.401,1784079,0
2012-10-05,13.473,13.543,13.382,13.429,1363316,0
2012-10-08,13.386,13.419,13.287,13.375,791896,0
2012-10-09,13.346,13.395,13.235,13.239,899389,0
2012-10-10,13.244,13.339,13.198,13.236,975023,0
2012-10-11,13.305,13.365,13.273,13.277,1035312,0
2012-10-12,13.348,13.391,13.127,13.146,1053215,0
2012-10-15,13.178,13.273,13.161,13.249,1068905,0
2012-10-16,13.32,13.41,13.291,13.391,1053085,0
2012-10-17,13.424,13.538,13.391,13.52,915328,0
2012-10-18,13.52,13.562,13.438,13.52,902554,0
2012-10-19,13.496,13.557,13.239,13.243,3392288,0
2012-10-22,13.262,13.29,13.149,13.257,943532,0
2012-10-23,13.167,13.202,13.066,13.121,1102825,0
2012-10-24,13.163,13.216,13.036,13.109,872888,0
2012-10-25,13.339,13.423,13.239,13.423,1420013,0
2012-10-26,13.454,13.533,13.378,13.445,1480535,0
2012-10-31,13.543,13.639,13.438,13.533,1747625,0
2012-11-01,13.524,13.776,13.496,13.771,2251034,0
2012-11-02,13.781,13.788,13.612,13.635,1970244,0
2012-11-05,13.639,13.698,13.52,13.689,1106114,0
2012-11-06,13.74,13.846,13.716,13.781,1967632,0
2012-11-07,13.706,13.736,13.567,13.635,1154693,0
2012-11-08,13.616,13.72,13.543,13.562,2105874,0
2012-11-09,13.524,13.702,13.502,13.571,1151327,0
2012-11-12,13.571,13.744,13.538,13.72,2028287,0
2012-11-13,13.643,13.899,13.625,13.877,2051422,0
2012-11-14,13.886,13.923,13.803,13.868,1641591,0
2012-11-15,13.85,14.046,13.788,14.027,3626670,0
2012-11-16,13.766,14.151,13.766,14.147,2599445,0
2012-11-19,14.209,14.433,14.175,14.344,2791163,0
2012-11-20,14.209,14.209,13.662,13.771,5187180,0
2012-11-21,13.676,13.959,13.533,13.952,2758523,0
2012-11-23,13.947,14.06,13.913,14.043,959398,0
2012-11-26,13.947,14.027,13.854,13.974,2030632,0
2012-11-27,14.005,14.097,13.959,13.999,1524447,0
2012-11-28,13.999,14.084,13.904,14.074,2047616,0
2012-11-29,14.092,14.138,13.991,14.134,1291430,0
2012-11-30,14.147,14.26,14.102,14.213,3277033,0
2012-12-03,14.242,14.284,14.171,14.213,1616847,0
2012-12-04,14.213,14.239,14.151,14.199,1681286,0
2012-12-05,14.204,14.304,14.199,14.217,1780337,0
2012-12-06,14.234,14.304,14.138,14.217,1543078,0
2012-12-07,14.23,14.28,14.11,14.221,1343438,0
2012-12-10,14.204,14.246,14.092,14.134,1952498,0
2012-12-11,14.194,14.27,14.166,14.234,1545309,0
2012-12-12,14.246,14.34,14.19,14.23,1591019,0
2012-12-13,14.204,14.294,14.18,14.28,1389038,0
2012-12-14,14.352,14.352,14.239,14.25,1086877,0
2012-12-17,14.28,14.385,14.246,14.385,1812107,0
2012-12-18,14.428,14.486,14.299,14.454,2465977,0
2012-12-19,14.468,14.491,14.358,14.358,1520244,0
2012-12-20,14.318,14.464,14.209,14.367,2073485,0
2012-12-21,14.314,14.344,14.134,14.204,2441218,0
2012-12-24,14.143,14.256,14.143,14.23,619993,0
2012-12-26,14.234,14.256,14.014,14.074,1632282,0
2012-12-27,14.069,14.134,14.027,14.079,1602672,0
2012-12-28,14.043,14.161,13.981,14.06,1606502,0
2012-12-31,14.023,14.308,14.009,14.304,1841357,0
2013-01-02,14.446,14.674,14.419,14.67,2797727,0
2013-01-03,14.779,15.498,14.779,15.216,6868146,0
2013-01-04,15.374,15.734,15.347,15.724,5389890,0
2013-01-07,15.72,15.761,15.494,15.652,3073196,0
2013-01-08,15.673,15.744,15.563,15.724,2672291,0
2013-01-09,15.757,15.849,15.724,15.815,2719719,0
2013-01-10,15.856,15.856,15.729,15.811,1900794,0
2013-01-11,15.888,15.888,15.696,15.807,1358473,0
2013-01-14,15.811,15.844,15.686,15.748,2788139,0
2013-01-15,15.734,15.83,15.686,15.788,1926751,0
2013-01-16,15.761,15.788,15.71,15.775,1417286,0
2013-01-17,15.85,16.002,15.748,15.879,1673501,0
2013-01-18,15.941,16.073,15.926,15.978,3808098,0
2013-01-22,16.005,16.091,15.945,16.064,1919396,0
2013-01-23,16.087,16.087,15.996,16.083,1207516,0
2013-01-24,16.091,16.262,16.054,16.245,2304656,0
2013-01-25,16.29,16.295,16.147,16.275,1527593,0
2013-01-28,16.328,16.328,16.105,16.189,1609749,0
2013-01-29,16.195,16.231,16.101,16.124,1227709,0
2013-01-30,16.128,16.165,16.032,16.068,1632523,0
2013-01-31,15.992,16.175,15.935,15.941,3846138,0
2013-02-01,16.11,16.318,16.051,16.313,2507934,0
2013-02-04,16.199,16.231,16.138,16.165,1450419,0
2013-02-05,16.213,16.39,16.209,16.318,1616145,0
2013-02-06,16.245,16.372,16.235,16.368,1210628,0
2013-02-07,16.332,16.438,16.262,16.386,1245538,0
2013-02-08,16.386,16.507,16.362,16.503,1319453,0
2013-02-11,16.489,16.512,16.405,16.41,1315910,0
2013-02-12,16.395,16.461,16.332,16.41,929236,0
2013-02-13,16.39,16.54,16.39,16.507,935450,0
2013-02-14,16.566,16.643,16.483,16.54,1529926,0
2013-02-15,16.579,16.643,16.474,16.617,2242799,0
2013-02-19,16.649,16.829,16.625,16.829,2161176,0
2013-02-20,16.853,16.912,16.621,16.635,2344852,0
2013-02-21,16.635,17.106,16.625,16.814,4018767,0
2013-02-22,16.871,17.106,16.809,17.101,1553330,0
2013-02-25,17.119,17.148,16.833,16.838,2022854,0
2013-02-26,16.917,17.059,16.862,17.04,2594297,0
2013-02-27,17.035,17.235,16.94,17.202,1106932,0
2013-02-28,17.197,17.345,17.179,17.229,2154792,0
2013-03-01,17.229,17.268,17.106,17.259,2127420,0
2013-03-04,17.263,17.492,17.235,17.492,1385362,0
2013-03-05,17.502,17.645,17.482,17.579,2492722,0
2013-03-06,17.574,17.63,17.502,17.539,1246773,0
2013-03-07,17.606,17.819,17.579,17.626,2230348,0
2013-03-08,17.737,17.828,17.678,17.755,1117921,0
2013-03-11,17.723,17.792,17.673,17.747,1004210,0
2013-03-12,17.718,17.787,17.664,17.768,1024597,0
2013-03-13,17.778,18.197,17.727,18.156,3199542,0
2013-03-14,18.18,18.192,17.889,17.952,2397784,0
2013-03-15,17.893,18.238,17.832,18.09,4919038,0
2013-03-18,18.008,18.026,17.893,17.961,1437297,0
2013-03-19,18.003,18.207,17.985,18.207,1812396,0
2013-03-20,18.253,18.37,18.224,18.326,1599998,0
2013-03-21,18.234,18.317,18.09,18.128,1615973,0
2013-03-22,18.202,18.267,18.077,18.267,1525530,0
2013-03-25,18.344,18.456,18.207,18.267,1204345,0
2013-03-26,18.376,18.492,18.294,18.492,1725189,0
2013-03-27,18.408,18.524,18.289,18.492,1045305,0
2013-03-28,18.538,19.03,18.474,19.03,3243750,0
2013-04-01,19.013,19.022,18.649,18.753,2186362,0
2013-04-02,18.809,18.998,18.767,18.88,2290794,0
2013-04-03,18.824,18.888,18.593,18.629,2941375,0
2013-04-04,18.621,18.771,18.564,18.629,2385500,0
2013-04-05,18.502,18.518,18.281,18.466,2436744,0
2013-04-08,18.466,18.56,18.298,18.56,1287084,0
2013-04-09,18.573,18.625,18.414,18.505,1599908,0
2013-04-10,18.546,18.781,18.514,18.718,1884275,0
2013-04-11,18.745,18.828,18.687,18.771,1558317,0
2013-04-12,18.726,18.87,18.687,18.851,1713658,0
2013-04-15,18.838,18.915,18.601,18.601,2306593,0
2013-04-16,18.715,18.935,18.611,18.91,1831723,0
2013-04-17,18.847,18.884,18.645,18.842,1627943,0
2013-04-18,18.875,18.952,18.805,18.842,2483595,0
2013-04-19,18.889,19.285,18.828,19.06,5084762,0
2013-04-22,19.036,19.145,18.986,19.032,1805885,0
2013-04-23,19.07,19.364,19.07,19.354,1864611,0
2013-04-24,19.421,19.466,19.042,19.075,1516879,0
2013-04-25,19.118,19.213,18.994,19.145,1483768,0
2013-04-26,19.151,19.223,19.026,19.06,1051149,0
2013-04-29,19.055,19.095,18.971,19.075,1246990,0
2013-04-30,19.042,19.095,18.905,19.086,2275694,0
2013-05-01,19.07,19.199,18.999,19.042,1249088,0
2013-05-02,19.137,19.545,19.046,19.434,3361659,0
2013-05-03,19.522,19.605,19.271,19.304,2165973,0
2013-05-06,19.254,19.254,18.958,19.151,1262648,0
2013-05-07,19.16,19.336,19.104,19.281,1553824,0
2013-05-08,19.29,19.336,19.095,19.141,1475691,0
2013-05-09,19.118,19.209,18.99,19.081,1820682,0
2013-05-10,19.109,19.25,19.022,19.185,2241943,0
2013-05-13,19.203,19.453,19.145,19.453,1565960,0
2013-05-14,19.462,19.849,19.443,19.836,1381180,0
2013-05-15,19.84,19.966,19.716,19.901,1224297,0
2013-05-16,19.845,19.966,19.712,19.716,1191779,0
2013-05-17,19.712,19.813,19.646,19.748,2301037,0
2013-05-20,19.771,19.845,19.632,19.665,1539485,0
2013-05-21,19.659,19.832,19.517,19.708,1750084,0
2013-05-22,19.699,19.873,19.548,19.61,1861103,0
2013-05-23,19.364,19.421,19.05,19.081,2843887,0
2013-05-24,19.036,19.354,18.976,19.209,1753483,0
2013-05-28,19.339,19.553,19.271,19.276,1754824,0
2013-05-29,19.358,19.449,18.86,18.884,2177111,0
2013-05-30,18.889,18.971,18.745,18.745,2391807,0
2013-05-31,18.675,18.734,18.414,18.419,4213121,0
2013-06-03,18.373,18.478,18.047,18.397,3209140,0
2013-06-04,18.397,18.571,18.315,18.406,2073063,0
2013-06-05,18.342,18.368,18.056,18.065,1936848,0
2013-06-06,18.028,18.056,17.782,17.982,3153432,0
2013-06-07,18.129,18.332,18.116,18.315,2053873,0
2013-06-10,18.328,18.373,18.18,18.318,1180248,0
2013-06-11,18.209,18.431,18.129,18.332,1464966,0
2013-06-12,18.446,18.446,18.24,18.269,1268691,0
2013-06-13,18.246,18.455,18.129,18.416,1053191,0
2013-06-14,18.306,18.591,18.306,18.558,2315332,0
2013-06-17,18.643,18.93,18.624,18.799,1583095,0
2013-06-18,17.949,18.226,17.81,18.125,6150435,0
2013-06-19,18.144,18.388,17.967,17.976,3161365,0
2013-06-20,17.937,17.937,17.361,17.399,2996903,0
2013-06-21,17.533,17.63,17.325,17.529,2789349,0
2013-06-24,17.379,17.759,17.361,17.564,2154035,0
2013-06-25,17.699,17.788,17.547,17.62,2573733,0
2013-06-26,17.755,17.957,17.713,17.819,1553332,0
2013-06-27,17.927,18.073,17.842,17.871,943924,0
2013-06-28,17.846,18.004,17.815,17.842,2302315,0
2013-07-01,17.937,18.24,17.937,18.172,2074380,0
2013-07-02,18.148,18.185,17.967,18.042,1708171,0
2013-07-03,17.972,18.065,17.838,17.838,2154953,0
2013-07-05,17.962,18.092,17.815,18.087,1089734,0
2013-07-08,18.176,18.35,18.125,18.301,1170015,0
2013-07-09,18.383,18.44,18.256,18.392,1620499,0
2013-07-10,18.412,18.541,18.296,18.402,1832846,0
2013-07-11,18.595,18.795,18.581,18.781,1177053,0
2013-07-12,18.88,19.013,18.757,18.952,2212393,0
2013-07-15,18.99,19.132,18.986,19.06,1382552,0
2013-07-16,19.091,19.378,19.065,19.151,2621225,0
2013-07-17,19.175,19.24,19.026,19.036,1499857,0
2013-07-18,19.104,19.161,19.009,19.096,1136499,0
2013-07-19,19.1,19.246,18.966,19.215,2846819,0
2013-07-22,19.128,19.265,19.1,19.17,1035044,0
2013-07-23,19.25,19.268,19.075,19.233,1046215,0
2013-07-24,19.314,19.314,19.046,19.114,928149,0
2013-07-25,19.026,19.237,18.994,19.185,699623,0
2013-07-26,19.091,19.265,18.981,19.246,796941,0
2013-07-29,19.533,19.807,19.478,19.616,1860660,0
2013-07-30,19.616,19.751,19.524,19.537,1505664,0
2013-07-31,19.589,19.751,19.497,19.667,1161173,0
2013-08-01,19.83,19.974,19.788,19.956,1084351,0
2013-08-02,19.918,19.983,19.724,19.983,1093835,0
2013-08-05,19.978,20.082,19.852,20.063,884815,0
2013-08-06,20.02,20.211,19.974,20.145,1232543,0
2013-08-07,20.131,20.131,19.891,20.02,1055502,0
2013-08-08,20.063,20.242,19.961,20.063,898198,0
2013-08-09,20.02,20.164,19.881,20.059,1109298,0
2013-08-12,19.974,20.154,19.876,20.15,679902,0
2013-08-13,20.198,20.382,20.145,20.345,890036,0
2013-08-14,20.391,20.43,20.164,20.164,1124625,0
2013-08-15,20.053,20.053,19.816,19.844,1278461,0
2013-08-16,19.876,19.936,19.733,19.872,1425952,0
2013-08-19,19.839,19.886,19.719,19.729,1303402,0
2013-08-20,19.78,19.966,19.78,19.867,955403,0
2013-08-21,19.886,19.918,19.478,19.556,2143105,0
2013-08-22,19.55,20.026,19.537,19.852,2335822,0
2013-08-23,19.848,19.908,19.681,19.836,1602795,0
2013-08-26,19.872,19.9,19.478,19.491,1389780,0
2013-08-27,19.34,19.422,19.165,19.185,2336190,0
2013-08-28,19.17,19.189,18.99,19.009,2375921,0
2013-08-29,18.962,19.268,18.855,19.195,1076861,0
2013-08-30,19.246,19.265,19.065,19.241,1132463,0
2013-09-03,19.445,19.514,19.075,19.161,937759,0
2013-09-04,19.156,19.487,19.114,19.473,1498623,0
2013-09-05,19.455,19.519,19.38,19.418,1009345,0
2013-09-06,19.441,19.697,19.255,19.603,1288533,0
2013-09-09,19.603,19.64,19.547,19.62,828539,0
2013-09-10,19.663,19.756,19.505,19.71,1602858,0
2013-09-11,19.719,19.891,19.701,19.872,1181099,0
2013-09-12,19.867,19.936,19.784,19.83,913681,0
2013-09-13,19.826,19.918,19.803,19.862,778074,0
2013-09-16,20.011,20.117,19.97,20.02,1025296,0
2013-09-17,20.02,20.122,19.978,20.082,508449,0
2013-09-18,20.053,20.495,19.997,20.489,1339250,0
2013-09-19,20.536,20.536,20.296,20.41,895465,0
2013-09-20,20.42,20.513,20.328,20.341,1517608,0
2013-09-23,20.345,20.41,20.112,20.184,799483,0
2013-09-24,20.096,20.219,19.983,20.034,1719851,0
2013-09-25,20.039,20.108,19.803,19.803,1518862,0
2013-09-26,19.83,19.961,19.724,19.82,1194477,0
2013-09-27,19.691,19.746,19.56,19.64,1304680,0
2013-09-30,19.519,19.607,19.413,19.56,937172,0
2013-10-01,19.505,19.714,19.491,19.697,1000279,0
2013-10-02,19.691,19.691,19.35,19.603,1246537,0
2013-10-03,19.55,19.55,19.237,19.384,1058045,0
2013-10-04,19.34,19.58,19.304,19.519,661764,0
2013-10-07,19.393,19.542,19.324,19.403,866684,0
2013-10-08,19.403,19.547,19.3,19.304,1200905,0
2013-10-09,19.345,19.487,19.228,19.413,1539864,0
2013-10-10,19.556,19.904,19.547,19.904,1105977,0
2013-10-11,19.836,20.078,19.751,20.016,1091694,0
2013-10-14,19.913,19.988,19.788,19.956,798320,0
2013-10-15,19.872,19.997,19.788,19.788,1035517,0
2013-10-16,19.974,20.211,19.961,20.082,1370380,0
2013-10-17,20.063,20.228,20.029,20.224,977965,0
2013-10-18,20.263,20.302,20.034,20.078,2068466,0
2013-10-21,19.923,19.996,19.773,19.996,1053482,0
2013-10-22,20.068,20.315,19.982,20.273,1034110,0
2013-10-23,20.104,20.506,20.104,20.383,928052,0
2013-10-24,20.431,20.464,20.296,20.403,1007904,0
2013-10-25,20.406,20.421,20.268,20.337,1365857,0
2013-10-28,20.337,20.514,20.228,20.306,2595801,0
2013-10-29,20.325,20.576,20.212,20.566,1384683,0
2013-10-30,20.566,20.615,20.345,20.369,660715,0
2013-10-31,20.337,20.337,20.117,20.263,1111230,0
2013-11-01,20.234,20.345,20.131,20.212,1218369,0
2013-11-04,20.315,20.355,20.096,20.131,1406093,0
2013-11-05,20.112,20.325,20.063,20.292,1407608,0
2013-11-06,20.321,20.477,20.244,20.454,827825,0
2013-11-07,20.51,20.51,20.01,20.026,1157602,0
2013-11-08,19.987,20.184,19.876,20.141,1505866,0
2013-11-11,20.22,20.224,19.923,20.016,1318756,0
2013-11-12,19.927,20.026,19.82,20.026,1500286,0
2013-11-13,19.907,20.254,19.907,20.248,1039932,0
2013-11-14,20.244,20.416,20.194,20.403,993045,0
2013-11-15,20.501,20.514,20.228,20.473,1010959,0
2013-11-18,20.542,20.589,20.325,20.403,1430132,0
2013-11-19,20.328,20.328,20.208,20.234,1520113,0
2013-11-20,20.203,20.238,19.548,19.69,2796405,0
2013-11-21,19.783,19.982,19.671,19.96,2075922,0
2013-11-22,19.946,20.258,19.917,20.002,2187010,0
2013-11-25,20.059,20.127,19.735,19.788,2531014,0
2013-11-26,20.524,21.226,20.519,20.956,4884477,0
2013-11-27,20.975,21.06,20.874,20.994,2555652,0
2013-11-29,21.042,21.08,20.947,20.989,1267894,0
2013-12-02,20.989,21.504,20.97,21.354,2737838,0
2013-12-03,21.358,21.478,21.269,21.438,2153088,0
2013-12-04,21.321,21.522,21.195,21.396,1501692,0
2013-12-05,21.358,21.362,20.975,21.018,1942746,0
2013-12-06,21.25,21.419,21.181,21.358,1579829,0
2013-12-09,21.424,21.532,21.367,21.446,1245089,0
2013-12-10,21.401,21.409,21.013,21.089,1259839,0
2013-12-11,21.139,21.157,20.939,20.975,1774945,0
2013-12-12,20.984,21.042,20.718,20.794,1072071,0
2013-12-13,20.818,20.818,20.552,20.598,880809,0
2013-12-16,20.66,20.781,20.589,20.645,1090634,0
2013-12-17,20.683,20.683,20.533,20.589,1112522,0
2013-12-18,20.607,20.929,20.397,20.911,1532765,0
2013-12-19,20.92,20.984,20.767,20.97,1403362,0
2013-12-20,20.96,21.046,20.836,20.856,2621076,0
2013-12-23,20.975,21.023,20.781,20.887,904121,0
2013-12-24,20.87,20.966,20.822,20.916,369388,0
2013-12-26,20.924,20.947,20.804,20.901,747161,0
2013-12-27,20.92,20.96,20.818,20.897,544442,0
2013-12-30,20.92,21.051,20.897,21.042,714259,0
2013-12-31,21.108,21.191,20.966,21.06,1124531,0
2014-01-02,21.033,21.06,20.808,20.808,1471315,0
2014-01-03,20.975,21.037,20.814,20.939,1456529,0
2014-01-06,21.023,21.023,20.799,20.883,2679864,0
2014-01-07,20.916,21.208,20.916,21.118,1278933,0
2014-01-08,21.051,21.056,20.799,20.887,1416058,0
2014-01-09,20.897,21.046,20.789,21.033,901321,0
2014-01-10,21.108,21.285,21.042,21.25,1323603,0
2014-01-13,21.213,21.299,20.975,21.033,1225082,0
2014-01-14,21.037,21.69,21.037,21.649,2321001,0
2014-01-15,21.73,21.795,21.577,21.62,1839741,0
2014-01-16,21.586,21.749,21.494,21.744,1586283,0
2014-01-17,21.508,21.864,21.395,21.468,2262026,0
2014-01-21,21.634,21.643,21.38,21.508,1866951,0
2014-01-22,21.526,21.667,21.458,21.512,1565077,0
2014-01-23,21.431,21.478,21.183,21.347,1444594,0
2014-01-24,21.243,21.408,21.122,21.137,1710322,0
2014-01-27,21.131,21.431,21.096,21.317,1921055,0
2014-01-28,21.317,21.488,21.239,21.417,1667508,0
2014-01-29,21.347,21.36,20.727,20.771,2216250,0
2014-01-30,20.893,21.141,20.79,21.106,1849976,0
2014-01-31,20.925,21.431,20.809,21.277,2376886,0
2014-02-03,21.283,21.283,20.335,20.348,2820594,0
2014-02-04,20.401,20.477,20.143,20.201,2637675,0
2014-02-05,20.133,20.305,20.045,20.182,2860420,0
2014-02-06,20.281,20.397,20.201,20.323,1752768,0
2014-02-07,20.449,20.584,20.354,20.495,1235237,0
2014-02-10,20.434,20.501,20.357,20.449,1405787,0
2014-02-11,20.363,20.8,20.319,20.785,1676603,0
2014-02-12,20.757,20.875,20.718,20.747,1417786,0
2014-02-13,20.641,21.005,20.58,20.967,1209943,0
2014-02-14,20.967,21.15,20.809,21.145,1892682,0
2014-02-18,21.122,21.229,21.072,21.141,2536233,0
2014-02-19,21.044,21.338,21.019,21.216,3139502,0
2014-02-20,21.325,21.739,21.257,21.63,2398740,0
2014-02-21,21.722,21.927,21.624,21.873,4707846,0
2014-02-24,21.915,22.104,21.811,21.983,1853447,0
2014-02-25,22.007,22.075,21.907,21.954,1302892,0
2014-02-26,21.978,22.246,21.978,21.998,1962896,0
2014-02-27,22.007,22.104,21.893,22.09,1175101,0
2014-02-28,22.094,22.378,22.07,22.217,1300965,0
2014-03-03,22.007,22.094,21.855,22.03,1586248,0
2014-03-04,22.261,22.397,22.251,22.312,2129061,0
2014-03-05,22.265,22.439,22.113,22.41,1528441,0
2014-03-06,22.473,22.473,22.125,22.151,1912001,0
2014-03-07,22.222,22.222,21.974,22.138,1793329,0
2014-03-10,22.161,22.329,22.116,22.195,1381654,0
2014-03-11,22.2,22.222,21.949,21.998,1226386,0
2014-03-12,21.883,22.113,21.883,22.109,1336347,0
2014-03-13,22.176,22.3,21.815,21.897,2215031,0
2014-03-14,21.864,22.161,21.815,22.07,1934356,0
2014-03-17,22.2,22.28,22.04,22.09,1423028,0
2014-03-18,22.113,22.307,22.055,22.255,1006984,0
2014-03-19,22.28,22.368,21.944,22.104,1358190,0
2014-03-20,22.012,22.19,21.983,22.176,804945,0
2014-03-21,22.307,22.363,22.113,22.147,2595955,0
2014-03-24,22.241,22.363,22.132,22.213,1784469,0
2014-03-25,22.28,22.449,22.213,22.444,1332890,0
2014-03-26,22.535,22.746,22.467,22.584,1748434,0
2014-03-27,22.569,22.632,22.49,22.569,1381113,0
2014-03-28,22.656,22.761,22.564,22.664,1283075,0
2014-03-31,22.793,23.156,22.775,23.07,2119008,0
2014-04-01,23.094,23.164,22.789,22.898,1874656,0
2014-04-02,22.87,22.906,22.646,22.69,1788195,0
2014-04-03,22.69,22.746,22.517,22.637,1345253,0
2014-04-04,22.69,22.765,22.359,22.397,1087040,0
2014-04-07,22.392,22.592,22.392,22.498,1190919,0
2014-04-08,22.498,22.588,22.353,22.463,1515730,0
2014-04-09,22.494,22.527,22.28,22.457,1643136,0
2014-04-10,22.453,22.564,22.12,22.125,1234960,0
2014-04-11,22.08,22.213,21.936,21.992,1207763,0
2014-04-14,22.147,22.261,22.007,22.251,1220165,0
2014-04-15,22.29,22.334,21.998,22.166,1231907,0
2014-04-16,22.281,22.445,22.185,22.43,995417,0
2014-04-17,22.388,22.495,22.33,22.469,2255349,0
2014-04-21,22.532,22.562,22.407,22.459,900602,0
2014-04-22,22.449,22.546,22.388,22.523,780827,0
2014-04-23,22.518,22.614,22.5,22.536,982493,0
2014-04-24,22.58,22.585,22.349,22.383,851917,0
2014-04-25,22.349,22.508,22.304,22.407,951214,0
2014-04-28,22.459,22.666,22.359,22.536,1204841,0
2014-04-29,22.562,22.62,22.275,22.281,729995,0
2014-04-30,22.256,22.435,22.204,22.425,1490883,0
2014-05-01,22.416,22.416,22.166,22.388,857016,0
2014-05-02,22.359,22.688,22.304,22.556,1183960,0
2014-05-05,22.422,22.487,22.316,22.435,1137784,0
2014-05-06,22.355,22.552,22.207,22.237,1133629,0
2014-05-07,22.312,22.679,22.312,22.653,1360198,0
2014-05-08,22.62,22.825,22.562,22.679,1000125,0
2014-05-09,22.675,22.919,22.61,22.91,1221219,0
2014-05-12,22.999,23.104,22.821,22.985,1295054,0
2014-05-13,22.98,23.286,22.971,23.2,1341386,0
2014-05-14,23.104,23.155,22.86,22.946,1028811,0
2014-05-15,22.797,22.941,22.735,22.914,1030428,0
2014-05-16,22.864,23.031,22.854,23.022,1263024,0
2014-05-19,22.985,23.131,22.923,23.074,887468,0
2014-05-20,22.989,23.112,22.735,22.821,1678759,0
2014-05-21,22.614,22.614,21.996,22.166,2900556,0
2014-05-22,22.03,22.12,21.641,21.775,3793805,0
2014-05-23,21.765,21.958,21.737,21.94,1707004,0
2014-05-27,21.94,22.726,21.935,22.478,3406813,0
2014-05-28,22.469,22.508,22.383,22.435,1673961,0
2014-05-29,22.594,22.923,22.571,22.905,1725115,0
2014-05-30,22.905,23.177,22.86,23.14,2830314,0
2014-06-02,23.084,23.215,23.005,23.177,2121373,0
2014-06-03,23.155,23.304,23.112,23.271,2035266,0
2014-06-04,23.239,23.38,23.155,23.314,1695301,0
2014-06-05,23.253,23.319,23.137,23.253,1645427,0
2014-06-06,23.192,23.304,23.089,23.168,1149844,0
2014-06-09,23.155,23.347,23.14,23.31,1791621,0
2014-06-10,23.244,23.295,23.056,23.168,1951239,0
2014-06-11,23.037,23.107,22.735,22.84,1642202,0
2014-06-12,22.844,22.86,22.629,22.726,1311437,0
2014-06-13,22.707,22.768,22.542,22.639,1607237,0
2014-06-16,22.67,22.84,22.604,22.763,1662052,0
2014-06-17,22.758,22.86,22.698,22.816,745551,0
2014-06-18,22.726,23.084,22.675,23.046,1164763,0
2014-06-19,23.07,23.291,23.065,23.286,1288580,0
2014-06-20,23.334,23.449,23.225,23.4,2361944,0
2014-06-23,23.394,23.427,23.094,23.131,1329311,0
2014-06-24,23.008,23.182,22.951,22.966,1186994,0
2014-06-25,22.869,22.91,22.801,22.864,1420949,0
2014-06-26,22.887,22.905,22.763,22.85,855268,0
2014-06-27,22.821,23.084,22.821,23.065,1282149,0
2014-06-30,23.079,23.347,23.017,23.205,1397099,0
2014-07-01,23.249,23.286,23.121,23.131,1828224,0
2014-07-02,22.923,22.923,22.59,22.739,3020630,0
2014-07-03,22.783,22.877,22.735,22.791,2075474,0
2014-07-07,22.768,23.094,22.768,23.074,2014863,0
2014-07-08,23.084,23.21,23.027,23.027,1444415,0
2014-07-09,23.112,23.173,22.966,22.999,1239304,0
2014-07-10,22.835,23.005,22.835,22.905,1025166,0
2014-07-11,22.91,22.941,22.744,22.928,1136291,0
2014-07-14,23.022,23.037,22.821,22.923,867507,0
2014-07-15,22.873,22.956,22.731,22.783,1208927,0
2014-07-16,22.854,22.854,22.59,22.644,1221126,0
2014-07-17,22.658,22.739,22.527,22.634,1171306,0
2014-07-18,22.711,22.973,22.693,22.915,1661186,0
2014-07-21,22.822,22.87,22.666,22.67,817642,0
2014-07-22,22.693,22.856,22.634,22.783,1125468,0
2014-07-23,22.787,22.866,22.585,22.59,782337,0
2014-07-24,22.57,22.634,22.434,22.527,1152288,0
2014-07-25,22.527,22.585,22.473,22.532,616522,0
2014-07-28,22.59,22.594,22.333,22.363,1249527,0
2014-07-29,22.407,22.532,22.198,22.215,937682,0
2014-07-30,22.221,22.294,21.795,21.839,1643659,0
2014-07-31,21.869,21.869,21.366,21.372,2115999,0
2014-08-01,21.257,21.57,21.243,21.253,2867909,0
2014-08-04,21.253,21.49,21.205,21.428,1789372,0
2014-08-05,21.46,21.555,21.339,21.401,1102261,0
2014-08-06,21.356,21.781,21.356,21.703,1463893,0
2014-08-07,21.703,21.762,21.519,21.519,1183031,0
2014-08-08,21.545,21.825,21.484,21.821,852039,0
2014-08-11,21.825,22.188,21.825,22.086,1168279,0
2014-08-12,22.004,22.169,22.004,22.092,1109995,0
2014-08-13,22.145,22.221,22.072,22.164,1458657,0
2014-08-14,22.14,22.397,22.115,22.353,1095319,0
2014-08-15,22.449,22.532,22.193,22.259,1037833,0
2014-08-18,22.339,22.397,22.289,22.397,977121,0
2014-08-19,22.387,22.59,22.368,22.434,1652284,0
2014-08-20,22.401,22.639,22.378,22.6,2022930,0
2014-08-21,22.817,23.952,22.812,23.571,6108877,0
2014-08-22,23.799,23.841,23.443,23.59,2908505,0
2014-08-25,23.76,23.765,23.605,23.671,1579318,0
2014-08-26,23.718,23.836,23.671,23.677,1403500,0
2014-08-27,23.657,23.808,23.648,23.779,1163827,0
2014-08-28,23.737,23.962,23.63,23.916,1242117,0
2014-08-29,23.962,23.982,23.851,23.932,987604,0
2014-09-02,23.962,24.2,23.944,24.045,1511206,0
2014-09-03,24.157,24.242,24.04,24.148,1887641,0
2014-09-04,24.129,24.232,23.898,23.996,1614162,0
2014-09-05,23.996,24.12,23.903,24.12,1347241,0
2014-09-08,24.012,24.091,23.912,24.012,1124105,0
2014-09-09,24.012,24.055,23.694,23.779,1486569,0
2014-09-10,23.775,23.855,23.728,23.831,708089,0
2014-09-11,23.77,23.916,23.708,23.875,900008,0
2014-09-12,23.799,23.875,23.552,23.595,1053908,0
2014-09-15,23.677,23.677,23.501,23.634,972813,0
2014-09-16,23.652,24.002,23.61,23.992,1362618,0
2014-09-17,23.948,24.104,23.745,23.875,1367924,0
2014-09-18,24.012,24.104,23.845,24.069,1059855,0
2014-09-19,24.177,24.196,23.855,23.855,1756318,0
2014-09-22,23.831,23.831,23.648,23.745,1192602,0
2014-09-23,23.742,23.814,23.605,23.61,1169963,0
2014-09-24,23.59,23.987,23.561,23.944,1124703,0
2014-09-25,23.87,23.968,23.526,23.6,929216,0
2014-09-26,23.62,23.751,23.521,23.708,655513,0
2014-09-29,23.521,24.021,23.521,23.987,1013937,0
2014-09-30,23.916,24.328,23.885,24.267,2197532,0
2014-10-01,24.346,24.346,24.065,24.11,1978486,0
2014-10-02,24.134,24.497,24.1,24.375,2060676,0
2014-10-03,24.436,24.629,24.385,24.458,3366240,0
2014-10-06,24.545,24.545,24.177,24.276,1137257,0
2014-10-07,24.172,24.314,23.941,23.952,1635399,0
2014-10-08,23.952,24.328,23.916,24.314,1489387,0
2014-10-09,24.291,24.626,24.291,24.375,2102436,0
2014-10-10,24.436,24.767,24.436,24.446,1942622,0
2014-10-13,24.393,24.606,24.232,24.286,2098640,0
2014-10-14,24.337,24.606,24.3,24.545,1432236,0
2014-10-15,24.212,24.332,23.694,24.006,2758071,0
2014-10-16,23.779,23.889,23.524,23.638,2093555,0
2014-10-17,23.884,23.952,23.665,23.783,2890087,0
2014-10-20,23.808,24.433,23.803,24.404,1408663,0
2014-10-21,24.433,25.005,24.366,24.892,1547331,0
2014-10-22,24.99,25.181,24.883,24.912,1237050,0
2014-10-23,25.015,25.13,24.821,24.888,1128039,0
2014-10-24,24.906,24.987,24.778,24.906,991309,0
2014-10-27,24.87,25.06,24.827,24.902,1007035,0
2014-10-28,25.055,25.13,24.946,25.126,787901,0
2014-10-29,25.08,25.186,24.847,25.158,1847980,0
2014-10-30,25.121,25.437,24.485,25.31,1029540,0
2014-10-31,25.528,25.574,25.325,25.557,1742697,0
2014-11-03,25.537,25.783,25.5,25.647,1378825,0
2014-11-04,25.642,25.856,25.58,25.746,865276,0
2014-11-05,25.973,26.079,25.75,25.853,1073330,0
2014-11-06,25.57,25.856,25.551,25.856,1228242,0
2014-11-07,25.778,25.837,25.619,25.798,1355173,0
2014-11-10,25.807,25.954,25.694,25.817,1055814,0
2014-11-11,25.843,26.16,25.843,25.954,852006,0
2014-11-12,25.817,25.94,25.633,25.908,1157582,0
2014-11-13,25.973,26.23,25.945,26.154,1109809,0
2014-11-14,26.21,26.263,25.76,25.837,1622036,0
2014-11-17,25.875,26.144,25.718,26.125,2116108,0
2014-11-18,26.125,26.164,25.917,26.125,1826032,0
2014-11-19,26.16,26.253,25.983,26.21,1330089,0
2014-11-20,26.125,26.14,25.902,25.992,1130305,0
2014-11-21,26.2,26.263,25.604,25.755,2510712,0
2014-11-24,25.833,25.853,25.561,25.662,3316975,0
2014-11-25,25.2,25.38,24.32,24.329,8531625,0
2014-11-26,24.329,25.045,24.329,24.99,3491521,0
2014-11-28,25.045,25.495,25.01,25.163,1526740,0
2014-12-01,25.163,25.38,25.045,25.05,1762813,0
2014-12-02,24.987,25.112,24.774,25.01,3336578,0
2014-12-03,24.922,25.045,24.765,25,2222494,0
2014-12-04,25,25.035,24.817,24.888,1337954,0
2014-12-05,24.888,25.064,24.888,25.015,1414506,0
2014-12-08,25.025,25.409,25.025,25.088,1547089,0
2014-12-09,24.888,25.04,24.67,24.784,1341484,0
2014-12-10,24.636,24.851,24.362,24.376,1491944,0
2014-12-11,24.414,24.808,24.414,24.59,1404627,0
2014-12-12,24.556,24.599,24.158,24.158,1144589,0
2014-12-15,24.233,24.296,23.745,24.06,1976893,0
2014-12-16,24.021,24.394,23.759,23.769,1651760,0
2014-12-17,23.865,24.197,23.732,24.115,1701073,0
2014-12-18,24.352,24.693,24.301,24.665,1813885,0
2014-12-19,24.756,24.906,24.67,24.784,1969060,0
2014-12-22,24.888,25.145,24.888,25.102,1157787,0
2014-12-23,25.19,25.348,25.158,25.243,982543,0
2014-12-24,25.273,25.31,25.158,25.163,357468,0
2014-12-26,25.21,25.348,25.107,25.126,510504,0
2014-12-29,25.092,25.296,24.922,25.21,950369,0
2014-12-30,25.13,25.268,25.088,25.139,738750,0
2014-12-31,25.19,25.214,24.68,24.699,786655,0
2015-01-02,24.727,24.817,24.337,24.47,935612,0
2015-01-05,24.334,24.433,23.992,24.035,1465261,0
2015-01-06,24.143,24.238,23.789,23.855,2701708,0
2015-01-07,24.031,24.347,24.031,24.243,2658815,0
2015-01-08,24.41,24.59,24.352,24.504,2029082,0
2015-01-09,24.623,24.756,24.268,24.31,1465158,0
2015-01-12,24.32,24.41,23.898,23.948,1306502,0
2015-01-13,24.06,24.296,23.869,24.035,1664598,0
2015-01-14,23.875,24.025,23.773,23.982,1713065,0
2015-01-15,24.14,24.387,23.987,24.27,1910710,0
2015-01-16,24.293,24.56,24.26,24.531,1656173,0
2015-01-20,24.602,24.763,24.339,24.755,1324682,0
2015-01-21,24.721,25.275,24.622,25.245,2927783,0
2015-01-22,25.255,25.608,24.916,25.598,1952613,0
2015-01-23,25.588,25.764,25.35,25.416,1399281,0
2015-01-26,25.45,25.488,25.211,25.373,1329209,0
2015-01-27,25.178,25.327,25.07,25.221,1154168,0
2015-01-28,25.288,25.517,24.916,24.964,1248608,0
2015-01-29,25.046,25.084,24.654,25.03,1368680,0
2015-01-30,24.887,25.056,24.331,24.402,3745963,0
2015-02-02,24.015,24.674,23.883,24.649,2224326,0
2015-02-03,24.755,24.996,24.684,24.902,1890489,0
2015-02-04,24.856,25.817,24.831,25.707,3480441,0
2015-02-05,25.707,25.74,25.378,25.731,1846695,0
2015-02-06,25.698,25.726,25.44,25.526,1829264,0
2015-02-09,25.455,25.526,25.259,25.294,1237192,0
2015-02-10,25.431,25.817,25.364,25.754,1107850,0
2015-02-11,25.87,25.917,25.445,25.693,1179293,0
2015-02-12,25.698,25.812,25.503,25.807,1793413,0
2015-02-13,25.721,26.56,25.617,26.551,3676754,0
2015-02-17,26.551,26.632,26.046,26.541,3932906,0
2015-02-18,26.531,26.918,26.441,26.746,3127941,0
2015-02-19,27.204,27.631,26.788,27.466,4108650,0
2015-02-20,27.446,27.703,27.218,27.594,1747028,0
2015-02-23,27.566,27.709,27.399,27.536,1584884,0
2015-02-24,27.475,27.594,27.37,27.523,1231036,0
2015-02-25,27.499,28.097,27.409,27.883,3569880,0
2015-02-26,27.808,27.898,27.651,27.851,1359617,0
2015-02-27,27.816,28.077,27.737,27.873,1760732,0
2015-03-02,27.918,27.957,27.709,27.873,1164742,0
2015-03-03,27.836,27.859,27.456,27.808,1924168,0
2015-03-04,27.808,27.808,27.546,27.608,1824887,0
2015-03-05,27.719,27.719,27.427,27.603,1014664,0
2015-03-06,27.442,27.442,26.947,27.042,1392487,0
2015-03-09,27.146,27.531,27.092,27.446,1797804,0
2015-03-10,27.208,27.261,26.798,26.798,1577201,0
2015-03-11,26.841,26.851,25.973,26.316,3755982,0
2015-03-12,26.255,26.713,26.207,26.661,1781433,0
2015-03-13,26.57,26.579,26.106,26.321,1331617,0
2015-03-16,26.461,26.598,26.241,26.512,2402114,0
2015-03-17,26.321,26.404,26.075,26.336,1801796,0
2015-03-18,26.306,26.808,26.075,26.718,3008520,0
2015-03-19,26.674,26.775,26.503,26.674,971214,0
2015-03-20,26.788,27.097,26.761,27.06,1783112,0
2015-03-23,27.092,27.365,27.092,27.146,909924,0
2015-03-24,27.117,27.345,26.883,26.893,1347569,0
2015-03-25,27.078,27.436,26.966,26.994,2654837,0
2015-03-26,26.908,27.087,26.713,26.994,1154880,0
2015-03-27,26.975,27.302,26.86,27.279,1286065,0
2015-03-30,26.918,27.336,26.918,27.326,2144984,0
2015-03-31,27.238,27.365,27.047,27.082,1514910,0
2015-04-01,27.022,27.213,26.893,27.204,1455670,0
2015-04-02,27.112,27.514,27.112,27.355,997662,0
2015-04-06,27.213,27.646,27.188,27.546,2617472,0
2015-04-07,27.546,27.772,27.418,27.627,1668032,0
2015-04-08,27.627,27.786,27.485,27.742,1379262,0
2015-04-09,27.719,27.767,27.442,27.646,1379098,0
2015-04-10,27.709,27.868,27.531,27.613,1147952,0
2015-04-13,27.627,27.641,27.298,27.336,1142914,0
2015-04-14,27.336,27.709,27.233,27.689,1412637,0
2015-04-15,27.733,27.928,27.409,27.452,1224068,0
2015-04-16,27.527,27.608,27.316,27.495,964199,0
2015-04-17,27.298,27.298,26.7,26.964,1644550,0
2015-04-20,27.016,27.227,26.964,26.982,1135996,0
2015-04-21,26.68,26.785,26.04,26.36,3888132,0
2015-04-22,26.206,26.461,25.971,26.404,1841343,0
2015-04-23,26.26,26.389,26.006,26.26,3022427,0
2015-04-24,26.283,26.365,26.173,26.245,972642,0
2015-04-27,26.236,26.365,26.135,26.197,1159897,0
2015-04-28,26.145,26.389,26.12,26.326,901447,0
2015-04-29,26.311,26.341,26.05,26.115,1694498,0
2015-04-30,26.135,26.236,25.91,26.006,2563272,0
2015-05-01,26.02,26.466,26.02,26.451,1541934,0
2015-05-04,26.418,26.753,26.379,26.671,1317481,0
2015-05-05,26.8,27.035,26.542,26.618,1798994,0
2015-05-06,26.694,26.72,26.202,26.36,1355580,0
2015-05-07,26.379,26.517,26.197,26.494,1138508,0
2015-05-08,26.724,26.881,26.575,26.78,973480,0
2015-05-11,26.762,26.804,26.662,26.7,1040148,0
2015-05-12,26.571,26.767,26.427,26.68,1214988,0
2015-05-13,26.772,26.945,26.694,26.78,1195709,0
2015-05-14,26.93,27.175,26.925,27.139,1435350,0
2015-05-15,27.13,27.212,27.001,27.116,2020648,0
2015-05-18,27.001,27.096,26.648,26.662,2734079,0
2015-05-19,26.81,26.905,26.585,26.694,2678726,0
2015-05-20,26.987,28.402,26.94,27.818,5569435,0
2015-05-21,27.695,27.895,27.418,27.524,3141344,0
2015-05-22,27.499,27.499,27.188,27.237,2070472,0
2015-05-26,27.126,27.227,26.978,27.086,2239369,0
2015-05-27,27.979,28.165,27.604,27.96,4013252,0
2015-05-28,27.9,27.95,27.509,27.848,3034088,0
2015-05-29,27.763,27.848,27.38,27.38,4779206,0
2015-06-01,27.364,27.456,27.045,27.307,1845624,0
2015-06-02,27.256,27.278,26.958,27.159,1907229,0
2015-06-03,27.288,27.312,27.035,27.227,1260423,0
2015-06-04,27.165,27.198,26.905,26.935,1796066,0
2015-06-05,26.895,26.992,26.71,26.921,2452297,0
2015-06-08,26.94,26.987,26.8,26.866,1298670,0
2015-06-09,26.838,26.992,26.613,26.901,1384341,0
2015-06-10,26.955,27.36,26.955,27.188,1256959,0
2015-06-11,27.241,27.293,27.001,27.045,1047154,0
2015-06-12,26.973,27.116,26.824,27.016,1423227,0
2015-06-15,26.853,26.978,26.739,26.955,1802338,0
2015-06-16,27.011,27.169,26.857,27.11,1473595,0
2015-06-17,27.175,27.335,27.045,27.293,997514,0
2015-06-18,27.312,27.575,27.241,27.409,1253945,0
2015-06-19,27.403,27.623,27.246,27.389,1301177,0
2015-06-22,27.571,27.749,27.527,27.657,1044118,0
2015-06-23,27.753,27.823,27.556,27.809,1275429,0
2015-06-24,27.818,27.89,27.695,27.783,1138166,0
2015-06-25,28.058,28.058,27.637,27.739,1216536,0
2015-06-26,27.763,27.763,27.436,27.618,1657507,0
2015-06-29,27.273,27.273,26.905,26.925,1184769,0
2015-06-30,27.096,27.269,26.955,26.973,1705568,0
2015-07-01,27.086,27.298,26.996,27.265,1636397,0
2015-07-02,27.354,27.442,27.054,27.202,1251229,0
2015-07-06,26.945,27.126,26.79,26.901,1789589,0
2015-07-07,26.978,27.485,26.743,27.442,1536918,0
2015-07-08,27.261,27.389,27.155,27.232,1080694,0
2015-07-09,27.524,27.618,27.36,27.38,1839330,0
2015-07-10,27.546,27.546,27.298,27.423,1761587,0
2015-07-13,27.657,27.865,27.542,27.852,1219254,0
2015-07-14,27.895,28.012,27.818,27.92,1319756,0
2015-07-15,27.852,27.964,27.642,27.685,1122119,0
2015-07-16,27.906,28.041,27.809,28.041,1194839,0
2015-07-17,27.96,28.018,27.489,27.689,1281404,0
2015-07-20,27.671,27.818,27.531,27.806,1272459,0
2015-07-21,27.759,27.906,27.594,27.613,1511758,0
2015-07-22,27.627,27.809,27.556,27.759,875843,0
2015-07-23,27.705,27.946,27.598,27.709,823611,0
2015-07-24,27.657,27.779,27.55,27.662,1061871,0
2015-07-27,27.546,27.652,27.338,27.594,1151768,0
2015-07-28,27.657,28.107,27.55,28.097,1010060,0
2015-07-29,28.067,28.277,27.989,28.258,1012140,0
2015-07-30,28.132,28.574,27.976,28.518,1296805,0
2015-07-31,28.636,28.656,28.378,28.455,2109597,0
2015-08-03,28.234,28.56,28.117,28.56,1582715,0
2015-08-04,28.504,29.113,28.474,28.978,1663661,0
2015-08-05,29.161,29.467,28.994,29.218,1867797,0
2015-08-06,29.315,29.315,28.856,28.968,1418754,0
2015-08-07,28.968,28.968,28.754,28.945,1217313,0
2015-08-10,29.041,29.396,28.964,29.248,1355069,0
2015-08-11,29.046,29.161,28.844,29.055,1283244,0
2015-08-12,28.834,29.29,28.705,29.263,2012625,0
2015-08-13,29.248,29.299,29.003,29.074,1568567,0
2015-08-14,29.107,29.439,29.017,29.415,1294930,0
2015-08-17,29.299,29.584,29.145,29.477,1310121,0
2015-08-18,29.54,29.55,29.017,29.074,2413611,0
2015-08-19,30.025,30.025,28.787,29.42,2902202,0
2015-08-20,29.627,30.819,29.555,30.559,4275997,0
2015-08-21,30.449,30.458,29.483,29.497,3466954,0
2015-08-24,28.593,29.088,28.008,28.513,3677699,0
2015-08-25,29.094,29.141,28.224,28.248,2270032,0
2015-08-26,28.796,29.084,28.234,29.05,1885901,0
2015-08-27,29.238,29.559,28.978,29.497,1778944,0
2015-08-28,29.415,29.584,29.277,29.555,1598115,0
2015-08-31,29.522,29.522,29.218,29.363,1745232,0
2015-09-01,28.872,29.094,28.518,28.665,2012625,0
2015-09-02,29.033,29.145,28.838,29.141,1843034,0
2015-09-03,29.263,29.646,29.145,29.402,2152877,0
2015-09-04,29.161,29.263,28.916,29.155,1601652,0
2015-09-08,29.513,29.852,29.347,29.837,2844561,0
2015-09-09,30.016,30.054,29.267,29.343,2318099,0
2015-09-10,29.283,29.493,29.113,29.319,1865552,0
2015-09-11,29.315,29.674,29.113,29.66,1495113,0
2015-09-14,29.637,29.637,29.392,29.503,1205035,0
2015-09-15,29.664,29.81,29.29,29.786,1498442,0
2015-09-16,29.988,30.237,29.791,30.189,1655547,0
2015-09-17,29.939,30.189,29.623,29.876,2446583,0
2015-09-18,29.623,29.753,29.295,29.353,3530628,0
2015-09-21,29.493,29.55,29.327,29.42,2035723,0
2015-09-22,29.244,29.244,28.773,28.994,1988277,0
2015-09-23,28.994,29.195,28.902,29.169,1440418,0
2015-09-24,28.984,29.449,28.886,29.411,1607537,0
2015-09-25,29.684,30.189,29.522,29.886,2397173,0
2015-09-28,29.727,29.872,29.449,29.531,1966650,0
2015-09-29,29.594,29.743,29.309,29.688,2285845,0
2015-09-30,29.886,30.467,29.791,30.425,3596383,0
2015-10-01,30.525,30.574,29.988,30.376,2473124,0
2015-10-02,30.092,30.852,29.988,30.843,2676219,0
2015-10-05,31.053,31.467,30.949,31.401,4597909,0
2015-10-06,31.386,31.392,30.579,30.651,3041829,0
2015-10-07,30.761,30.895,30.425,30.761,2710633,0
2015-10-08,30.727,31.338,30.579,31.298,2047169,0
2015-10-09,31.298,31.564,31.126,31.437,1668239,0
2015-10-12,31.42,31.914,31.401,31.909,1930042,0
2015-10-13,31.776,31.978,31.608,31.663,2043839,0
2015-10-14,31.663,31.708,30.954,31.092,1812448,0
2015-10-15,31.279,31.503,30.924,31.304,1803992,0
2015-10-16,31.407,31.816,31.279,31.793,1646453,0
2015-10-19,31.764,32.174,31.601,31.999,2445343,0
2015-10-20,31.962,32.025,31.666,31.811,1602526,0
2015-10-21,31.844,32.309,31.764,32.136,2050659,0
2015-10-22,32.254,33.138,32.177,33.041,1915511,0
2015-10-23,33.216,33.273,32.746,32.963,1762532,0
2015-10-26,32.887,32.95,32.352,32.623,2689923,0
2015-10-27,32.357,32.526,31.932,32.244,2924568,0
2015-10-28,32.357,32.704,32.177,32.627,2266649,0
2015-10-29,32.501,32.752,32.304,32.723,1389423,0
2015-10-30,32.603,32.877,32.55,32.588,3670788,0
2015-11-02,32.756,32.848,32.177,32.574,1948862,0
2015-11-03,32.501,32.714,32.136,32.694,1351657,0
2015-11-04,32.853,32.877,32.217,32.429,1715566,0
2015-11-05,32.462,32.675,32.362,32.613,1498456,0
2015-11-06,32.53,32.574,31.834,32.145,1836742,0
2015-11-09,32.086,32.193,31.764,32.126,1445259,0
2015-11-10,32.033,32.433,32.019,32.352,1850836,0
2015-11-11,32.66,32.714,32.42,32.497,2345001,0
2015-11-12,32.309,32.468,31.958,32.046,1481872,0
2015-11-13,32.009,32.264,31.854,31.922,1987853,0
2015-11-16,31.903,32.727,31.864,32.714,2107454,0
2015-11-17,32.806,32.821,32.425,32.627,2225815,0
2015-11-18,32.766,33.056,32.66,33.022,2121133,0
2015-11-19,33.197,33.385,33.028,33.21,1566443,0
2015-11-20,33.405,33.409,32.858,32.887,1869908,0
2015-11-23,33.041,33.5,32.906,33.414,2212547,0
2015-11-24,33.972,34.596,33.746,34.409,3828325,0
2015-11-25,34.85,35.685,34.774,35.482,4209313,0
2015-11-27,35.575,36.278,35.329,36.187,2162592,0
2015-11-30,36.365,36.393,35.889,36.145,3685091,0
2015-12-01,36.486,36.882,36.317,36.429,4151183,0
2015-12-02,36.399,36.708,36.371,36.413,3079645,0
2015-12-03,36.486,37.151,36.337,36.549,4403614,0
2015-12-04,36.611,37.476,36.573,37.432,2746925,0
2015-12-07,37.436,37.537,37.066,37.369,2209648,0
2015-12-08,37.147,37.586,36.895,37.494,2397389,0
2015-12-09,37.611,37.947,36.97,37.151,4196047,0
2015-12-10,37.185,37.426,37.041,37.161,2455485,0
2015-12-11,36.882,37.532,36.843,37.36,2482015,0
2015-12-14,36.915,37.691,36.751,37.62,3081726,0
2015-12-15,37.813,37.982,37.36,37.634,2895962,0
2015-12-16,37.977,38.58,37.793,38.517,3870196,0
2015-12-17,38.468,38.696,38.063,38.349,3450445,0
2015-12-18,38.126,38.309,37.881,38.012,6968261,0
2015-12-21,38.257,38.494,38.068,38.43,2058536,0
2015-12-22,38.556,38.849,38.146,38.84,2533875,0
2015-12-23,38.913,38.969,37.967,38.474,3730696,0
2015-12-24,38.527,38.677,38.382,38.507,1066301,0
2015-12-28,38.417,38.599,38.267,38.599,1506650,0
2015-12-29,38.714,38.903,38.566,38.835,1760088,0
2015-12-30,38.599,38.764,38.141,38.43,2233465,0
2015-12-31,38.339,38.454,38.083,38.151,1949478,0
2016-01-04,37.75,37.788,37.426,37.736,3198347,0
2016-01-05,37.894,38.542,37.726,38.503,3998855,0
2016-01-06,38.116,38.859,37.848,38.632,5777822,0
2016-01-07,38.165,38.304,37.527,37.933,5158572,0
2016-01-08,38.088,38.513,37.639,37.71,2966589,0
2016-01-11,37.848,37.898,37.17,37.649,3877938,0
2016-01-12,37.996,38.468,37.833,38.358,2829913,0
2016-01-13,38.417,38.714,37.77,37.843,2546609,0
2016-01-14,37.997,38.414,37.838,38.176,2353683,0
2016-01-15,37.715,37.75,36.559,36.859,5474124,0
2016-01-19,37.385,37.658,36.926,37.237,4672871,0
2016-01-20,36.907,37.097,35.707,36.588,5118019,0
2016-01-21,36.704,36.976,35.807,36.065,4028884,0
2016-01-22,36.448,36.859,36.264,36.791,2521688,0
2016-01-25,36.801,37.028,36.489,36.569,3179323,0
2016-01-26,36.636,37.508,36.569,37.202,2556707,0
2016-01-27,37.202,37.6,36.936,37.097,2395780,0
2016-01-28,37.242,38.253,37.192,37.928,3957746,0
2016-01-29,38.176,38.991,38.108,38.937,5824947,0
2016-02-01,39.018,39.88,38.824,39.716,4133627,0
2016-02-02,39.643,39.643,39.222,39.381,4802953,0
2016-02-03,39.967,40.007,38.554,38.699,4436650,0
2016-02-04,38.64,38.64,37.881,37.978,3323316,0
2016-02-05,38.108,38.64,37.833,38.225,4060752,0
2016-02-08,38.2,39.578,38.017,39.415,4181756,0
2016-02-09,39.168,40.229,39.072,40.122,4578723,0
2016-02-10,40.103,40.771,39.997,40.354,2664706,0
2016-02-11,40.122,40.605,39.386,40.373,3534331,0
2016-02-12,40.492,40.868,39.803,40.19,3824076,0
2016-02-16,42.089,44.278,41.74,43.037,7413155,0
2016-02-17,43.057,43.405,42.234,43.067,5644472,0
2016-02-18,42.388,42.552,41.42,41.537,4427697,0
2016-02-19,41.343,41.899,41.073,41.4,5152641,0
2016-02-22,41.769,41.847,41.409,41.671,2138136,0
2016-02-23,41.681,42.322,41.565,42.194,2524883,0
2016-02-24,42.128,42.476,41.749,42.332,2485618,0
2016-02-25,42.506,42.612,42.128,42.486,2066645,0
2016-02-26,42.612,42.756,41.518,41.614,2234560,0
2016-02-29,41.488,41.914,41.119,41.167,4218022,0
2016-03-01,41.469,41.885,41.333,41.662,2509353,0
2016-03-02,41.74,42.049,41.478,41.982,2211437,0
2016-03-03,41.982,43.042,41.914,42.699,3976016,0
2016-03-04,42.621,42.795,42.243,42.621,2445765,0
2016-03-07,42.35,42.418,41.982,42.069,1739106,0
2016-03-08,41.933,42.572,41.885,42.312,1624140,0
2016-03-09,42.398,42.749,42.243,42.535,2434578,0
2016-03-10,42.572,42.631,41.66,42.137,2086560,0
2016-03-11,42.418,42.542,41.856,42.204,2292602,0
2016-03-14,42.011,42.525,41.894,42.466,1786338,0
2016-03-15,42.35,42.912,42.204,42.689,1743093,0
2016-03-16,42.552,43.319,42.263,43.017,2326262,0
2016-03-17,42.941,42.979,42.369,42.66,2807313,0
2016-03-18,42.746,42.824,42.184,42.322,4018811,0
2016-03-21,42.234,42.53,42.03,42.253,2069592,0
2016-03-22,42.292,42.466,42.059,42.165,1802316,0
2016-03-23,42.109,42.602,41.894,42.312,2283597,0
2016-03-24,42.175,42.456,41.721,41.904,1482026,0
2016-03-28,41.904,42.506,41.904,42.418,1375626,0
2016-03-29,42.486,43.269,42.447,42.998,2305083,0
2016-03-30,43.269,43.269,42.109,42.562,2746798,0
2016-03-31,42.516,42.65,41.643,41.875,2979710,0
2016-04-01,41.711,42.552,41.662,42.525,3119061,0
2016-04-04,42.542,42.592,41.798,42.175,2235243,0
2016-04-05,41.237,41.518,40.6,40.907,6017806,0
2016-04-06,40.848,41.652,40.829,41.643,3324363,0
2016-04-07,41.671,41.788,40.761,40.858,3017420,0
2016-04-08,40.994,41.014,39.997,40.502,3630694,0
2016-04-11,40.605,40.723,39.697,39.87,3575251,0
2016-04-12,39.9,39.929,39.301,39.395,4966518,0
2016-04-13,39.395,39.562,38.244,38.564,6812061,0
2016-04-14,38.51,38.879,38.12,38.15,4580640,0
2016-04-15,38.16,38.5,37.712,38.354,3646306,0
2016-04-18,38.295,38.451,38.101,38.295,2117951,0
2016-04-19,38.471,38.606,37.966,38.364,2384700,0
2016-04-20,38.257,38.53,37.49,37.509,3249353,0
2016-04-21,37.461,37.481,36.58,36.78,4222039,0
2016-04-22,36.935,36.993,36.44,36.605,3853050,0
2016-04-25,36.702,37.11,36.517,36.848,2913775,0
2016-04-26,37.072,37.431,36.975,37.168,3535541,0
2016-04-27,37.237,38.209,37.187,37.49,3365203,0
2016-04-28,37.363,37.926,37.344,37.645,2549512,0
2016-04-29,37.49,37.742,37.129,37.471,2937060,0
2016-05-02,37.481,38.072,37.466,37.625,2411649,0
2016-05-03,37.567,37.742,37.278,37.451,2651741,0
2016-05-04,37.353,37.906,37.353,37.645,3056965,0
2016-05-05,37.655,38.044,37.007,37.12,3564049,0
2016-05-06,37.129,37.581,36.799,37.471,2845322,0
2016-05-09,37.722,38.899,37.625,38.626,4826804,0
2016-05-10,38.744,38.976,38.491,38.879,3204990,0
2016-05-11,38.782,39.209,38.773,38.889,3484967,0
2016-05-12,38.967,39.355,38.754,39.084,2669052,0
2016-05-13,38.976,39.398,38.645,38.782,2181237,0
2016-05-16,38.744,39.229,38.685,39.112,3000819,0
2016-05-17,38.879,39.095,37.481,37.712,5562003,0
2016-05-18,37.557,37.557,34.156,34.484,13145235,0
2016-05-19,34.475,34.665,33.786,34.38,8499847,0
2016-05-20,34.465,34.584,33.757,33.883,7938815,0
2016-05-23,33.923,34.186,33.825,33.893,3386321,0
2016-05-24,34.049,34.204,33.631,33.825,3482749,0
2016-05-25,33.815,33.903,33.319,33.641,4582627,0
2016-05-26,33.697,34.097,33.445,33.923,3862922,0
2016-05-27,33.97,34.019,33.65,33.806,2166784,0
2016-05-31,33.854,34.146,33.349,33.445,4430269,0
2016-06-01,33.474,33.796,33.231,33.464,3018820,0
2016-06-02,33.445,33.612,33.236,33.319,2565519,0
2016-06-03,33.494,33.864,33.399,33.697,2867807,0
2016-06-06,33.602,33.697,32.969,33.056,3898321,0
2016-06-07,33.056,33.65,32.979,33.436,3522615,0
2016-06-08,33.329,33.597,33.155,33.573,3459984,0
2016-06-09,33.563,33.99,33.464,33.923,2731591,0
2016-06-10,33.707,33.883,33.553,33.786,2730299,0
2016-06-13,33.631,33.874,33.241,33.474,3207491,0
2016-06-14,33.319,33.474,33.15,33.389,3191590,0
2016-06-15,33.494,33.563,33.135,33.222,2342088,0
2016-06-16,33.222,34.01,33.213,33.98,2905798,0
2016-06-17,33.893,33.96,33.484,33.903,2991245,0
2016-06-20,34.058,34.253,33.65,33.67,2434918,0
2016-06-21,33.707,34.117,33.592,33.942,3102429,0
2016-06-22,33.942,34.058,33.602,33.602,1669869,0
2016-06-23,33.932,33.98,33.464,33.621,2107108,0
2016-06-24,32.882,34.604,32.755,34.35,6101654,0
2016-06-27,34.107,35.011,34.058,34.807,5941592,0
2016-06-28,34.845,35.253,33.702,34,4211860,0
2016-06-29,34.262,34.524,33.923,34.33,2625332,0
2016-06-30,34.34,35.608,34.31,35.575,4820704,0
2016-07-01,35.711,36.061,35.123,35.263,2992232,0
2016-07-05,35.148,35.886,35.068,35.701,3894337,0
2016-07-06,35.585,36.333,35.506,35.603,3939928,0
2016-07-07,35.721,35.788,35.352,35.418,2446416,0
2016-07-08,35.486,35.681,35.272,35.585,3168370,0
2016-07-11,35.594,35.653,35.312,35.4,2221803,0
2016-07-12,35.263,35.428,35.168,35.253,2210536,0
2016-07-13,35.263,35.585,35.128,35.536,2118482,0
2016-07-14,35.453,35.853,35.413,35.823,2650941,0
2016-07-15,35.813,35.882,35.371,35.395,2619471,0
2016-07-18,35.463,35.794,35.395,35.648,1943241,0
2016-07-19,35.677,35.951,35.598,35.931,2111449,0
2016-07-20,36.058,36.087,35.784,35.951,1465498,0
2016-07-21,35.882,35.961,35.628,35.961,1605765,0
2016-07-22,35.921,36.146,35.863,35.989,1446368,0
2016-07-25,35.951,36.175,35.717,35.921,1388259,0
2016-07-26,35.989,36.209,35.667,35.667,1487594,0
2016-07-27,35.765,35.862,35.316,35.336,2805405,0
2016-07-28,35.433,35.784,35.071,35.726,2879377,0
2016-07-29,35.813,36.545,35.813,36.449,5949894,0
2016-08-01,36.449,36.663,36.038,36.643,2172474,0
2016-08-02,36.399,36.633,35.941,36.018,2132366,0
2016-08-03,36.068,36.068,35.131,35.257,2564008,0
2016-08-04,35.433,35.667,35.2,35.413,1777834,0
2016-08-05,35.471,35.648,35.247,35.531,1786665,0
2016-08-08,35.59,35.598,35.191,35.598,1478392,0
2016-08-09,35.403,35.775,35.276,35.608,1483272,0
2016-08-10,35.618,35.921,35.541,35.882,1040458,0
2016-08-11,35.941,36.038,35.401,35.551,1755388,0
2016-08-12,35.677,36.204,35.648,36.165,1762826,0
2016-08-15,35.979,36.008,35.608,35.823,2269766,0
2016-08-16,35.745,35.813,35.141,35.316,3785763,0
2016-08-17,35.257,35.648,35.004,35.471,3780190,0
2016-08-18,36.131,37.023,35.979,36.146,5879623,0
2016-08-19,36.351,37.766,36.224,37.726,5185571,0
2016-08-22,38.225,39.034,37.99,38.556,4015641,0
2016-08-23,38.624,38.693,38.029,38.136,1959235,0
2016-08-24,38.273,38.311,37.639,37.726,2403425,0
2016-08-25,37.784,37.824,37.434,37.502,3115335,0
2016-08-26,37.444,37.501,36.878,37.003,2443808,0
2016-08-29,37.082,37.512,36.926,37.474,2592558,0
2016-08-30,37.365,37.434,36.848,36.966,2170255,0
2016-08-31,37.151,37.434,36.951,37.336,2567450,0
2016-09-01,37.18,37.404,36.936,37.287,2074426,0
2016-09-02,37.316,37.629,37.278,37.53,1736489,0
2016-09-06,37.53,37.726,37.394,37.716,1384503,0
2016-09-07,37.649,37.706,36.936,37.141,2004995,0
2016-09-08,37.043,37.111,36.594,36.604,2325375,0
2016-09-09,36.439,36.439,35.131,35.141,3165232,0
2016-09-12,35.131,35.677,35.131,35.608,2968141,0
2016-09-13,35.481,35.803,35.296,35.658,3328881,0
2016-09-14,35.794,35.872,35.395,35.453,1419937,0
2016-09-15,35.366,35.813,35.306,35.794,1640066,0
2016-09-16,35.794,35.843,35.257,35.491,2623988,0
2016-09-19,35.813,35.813,35.453,35.697,2245715,0
2016-09-20,35.853,36.048,35.511,35.511,1415341,0
2016-09-21,36.331,36.555,35.471,36.468,2825658,0
2016-09-22,36.565,36.926,36.391,36.838,2452939,0
2016-09-23,36.682,37.073,36.682,36.956,2281206,0
2016-09-26,36.838,36.863,36.39,36.429,2166027,0
2016-09-27,36.75,37.409,36.722,37.326,2609181,0
2016-09-28,37.375,37.54,37.199,37.444,2155894,0
2016-09-29,37.249,37.424,36.944,36.966,2085627,0
2016-09-30,37.063,37.326,36.912,37.013,2663474,0
2016-10-03,36.917,37.469,36.741,37.121,2506340,0
2016-10-04,37.013,37.111,36.121,36.204,2501018,0
2016-10-05,36.165,36.253,35.863,36.018,3246172,0
2016-10-06,35.961,36.741,35.833,36.477,3595953,0
2016-10-07,36.477,36.594,35.941,36.545,2787763,0
2016-10-10,36.838,37.151,36.585,36.897,2571173,0
2016-10-11,36.838,37.023,36.673,36.887,1888604,0
2016-10-12,36.926,37.316,36.818,37.189,1602809,0
2016-10-13,36.994,37.283,36.745,37.131,1970385,0
2016-10-14,37.131,37.239,36.956,37.003,1179034,0
2016-10-17,37.278,37.316,36.999,37.141,1304037,0
2016-10-18,37.326,37.589,37.092,37.346,1394406,0
2016-10-19,37.394,37.394,36.926,37.131,2094293,0
2016-10-20,37.194,37.274,36.775,36.98,1886401,0
2016-10-21,36.901,37.008,36.666,36.94,1438337,0
2016-10-24,37.018,37.302,36.881,37.214,1414340,0
2016-10-25,37.184,37.293,36.774,37.254,2541504,0
2016-10-26,37.302,37.666,37.224,37.284,1742534,0
2016-10-27,37.254,37.361,36.881,37.146,2202652,0
2016-10-28,37.116,37.626,37.058,37.44,1695388,0
2016-10-31,37.44,37.842,37.302,37.713,2721538,0
2016-11-01,37.676,38.048,37.264,37.342,2430580,0
2016-11-02,37.371,37.591,36.96,37.008,2352852,0
2016-11-03,36.93,36.96,35.607,35.686,4145151,0
2016-11-04,35.755,36.132,35.647,35.686,3113247,0
2016-11-07,36.009,36.421,35.738,36.333,3905482,0
2016-11-08,36.382,37.567,36.382,36.656,3357676,0
2016-11-09,35.853,36.323,35.118,36.127,3652251,0
2016-11-10,35.951,36.009,33.864,34.07,5979719,0
2016-11-11,33.962,34.324,33.796,34.07,3653562,0
2016-11-14,34.07,34.676,33.923,34.354,3892839,0
2016-11-15,34.57,35.098,34.53,34.962,2537621,0
2016-11-16,34.992,35.108,34.786,35.02,2016187,0
2016-11-17,34.972,35.274,34.639,35.206,2182412,0
2016-11-18,35.235,35.264,34.696,34.853,2687882,0
2016-11-21,33.697,34.53,33.07,34.227,5812050,0
2016-11-22,35.892,36.029,34.716,35.128,5435543,0
2016-11-23,35.029,35.971,34.413,34.51,4276780,0
2016-11-25,34.59,35.235,34.52,35.128,1728692,0
2016-11-28,35.168,35.197,34.364,34.6,3314927,0
2016-11-29,34.676,34.853,34.51,34.746,2467739,0
2016-11-30,34.609,34.853,33.452,33.541,5726255,0
2016-12-01,33.531,33.648,32.542,32.611,4470768,0
2016-12-02,32.571,33.246,32.542,33.12,3461016,0
2016-12-05,33.12,33.551,33.018,33.1,3909695,0
2016-12-06,33.041,33.05,32.503,32.63,2811694,0
2016-12-07,32.649,33.189,32.591,33.179,3310749,0
2016-12-08,32.934,33.521,32.787,33.395,2957775,0
2016-12-09,33.414,33.766,33.261,33.688,2836428,0
2016-12-12,33.6,34.178,33.551,33.864,1903000,0
2016-12-13,34.041,34.453,33.982,34.148,2411386,0
2016-12-14,34.285,34.423,33.561,33.629,2093395,0
2016-12-15,33.717,33.982,33.286,33.757,2239957,0
2016-12-16,33.785,34.217,33.757,33.923,3789163,0
2016-12-19,33.992,34.285,33.933,34.07,1650502,0
2016-12-20,34.041,34.237,33.776,34.168,1479231,0
2016-12-21,34.031,34.5,34.002,34.051,1463245,0
2016-12-22,34.158,34.716,34.07,34.433,2593024,0
2016-12-23,34.394,34.639,34.198,34.59,1333261,0
2016-12-27,34.609,34.862,34.384,34.706,1416778,0
2016-12-28,34.629,34.649,34.051,34.138,1543117,0
2016-12-29,34.227,34.661,34.198,34.52,1227296,0
2016-12-30,34.52,34.58,33.957,34.099,1933523,0
2017-01-03,34.178,34.825,33.992,34.57,2633345,0
2017-01-04,34.786,35.235,34.676,35.128,3002591,0
2017-01-05,35.108,35.453,34.972,35.421,2634063,0
2017-01-06,35.344,35.671,35.128,35.597,2346485,0
2017-01-09,35.168,35.716,34.575,34.853,3767175,0
2017-01-10,34.696,34.806,34.138,34.208,3272462,0
2017-01-11,34.237,34.51,34.094,34.354,2027053,0
2017-01-12,34.314,34.947,34.304,34.845,2416630,0
2017-01-13,34.798,35.091,34.758,34.975,1637168,0
2017-01-17,35.022,35.81,34.985,35.781,2738939,0
2017-01-18,35.633,36.017,35.378,35.603,2609183,0
2017-01-19,35.506,35.742,35.369,35.663,2818560,0
2017-01-20,35.84,36.165,35.516,35.703,3231178,0
2017-01-23,35.653,35.81,35.486,35.623,2716219,0
2017-01-24,35.633,36.037,35.633,35.969,1586281,0
2017-01-25,35.997,36.106,35.911,35.949,2685610,0
2017-01-26,35.919,36.067,35.446,35.594,1967516,0
2017-01-27,35.575,35.723,35.406,35.555,1706500,0
2017-01-30,35.613,35.85,35.426,35.703,1667126,0
2017-01-31,35.742,35.86,35.506,35.733,3642714,0
2017-02-01,35.496,35.633,34.817,35.062,3454911,0
2017-02-02,35.349,35.526,35.052,35.406,2128090,0
2017-02-03,35.713,35.723,35.406,35.575,2328236,0
2017-02-06,35.603,35.723,35.289,35.309,2078915,0
2017-02-07,35.436,35.815,35.299,35.683,2082827,0
2017-02-08,35.653,35.959,35.653,35.91,1282517,0
2017-02-09,35.89,36.401,35.713,36.343,1916030,0
2017-02-10,36.293,36.687,36.194,36.549,1927450,0
2017-02-13,36.559,36.746,36.323,36.667,1524214,0
2017-02-14,36.598,37.011,36.49,37.001,1862609,0
2017-02-15,36.874,37.346,36.736,37.278,2682763,0
2017-02-16,37.179,37.376,36.45,36.657,3214410,0
2017-02-17,36.46,36.894,36.284,36.677,2563340,0
2017-02-21,36.884,37.101,36.687,37.011,1832801,0
2017-02-22,37.011,37.13,36.598,36.717,2029883,0
2017-02-23,34.659,35.172,33.655,34.738,9206778,0
2017-02-24,34.64,34.748,33.941,34.118,4514811,0
2017-02-27,34.078,34.256,33.941,34.108,2487888,0
2017-02-28,34.108,34.827,34.108,34.698,4161826,0
2017-03-01,34.748,34.845,34.591,34.718,2715265,0
2017-03-02,34.748,35.052,34.61,34.649,2324062,0
2017-03-03,34.698,34.88,34.443,34.817,1779101,0
2017-03-06,34.511,34.61,34.324,34.453,2583660,0
2017-03-07,34.453,34.551,34.265,34.304,2063651,0
2017-03-08,34.314,34.491,34.078,34.108,2443898,0
2017-03-09,34.236,34.384,34.01,34.01,1800511,0
2017-03-10,34.236,34.551,34.187,34.521,1873848,0
2017-03-13,34.521,34.688,34.295,34.394,2267710,0
2017-03-14,34.384,34.481,34.069,34.157,1684444,0
2017-03-15,34.246,34.985,34.137,34.875,1932016,0
2017-03-16,34.798,34.798,34.374,34.443,2262153,0
2017-03-17,34.501,34.511,34.177,34.374,3644911,0
2017-03-20,34.394,34.551,34.236,34.404,1396952,0
2017-03-21,34.384,34.511,33.867,33.941,3210659,0
2017-03-22,34.01,34.187,33.744,34.147,1766095,0
2017-03-23,34.098,34.453,34.029,34.177,1890137,0
2017-03-24,34.265,34.364,33.852,33.98,1847999,0
2017-03-27,33.941,34.118,33.557,33.615,2570213,0
2017-03-28,33.615,33.847,33.428,33.803,2782918,0
2017-03-29,33.793,34.039,33.714,34.039,3706908,0
2017-03-30,33.921,34.088,33.601,33.675,3018389,0
2017-03-31,33.714,34.157,33.567,34.088,2474711,0
2017-04-03,34.069,34.334,33.822,33.97,2066297,0
2017-04-04,33.96,34.05,33.586,33.852,1508846,0
2017-04-05,33.941,34.246,33.842,33.921,2241482,0
2017-04-06,33.921,33.98,33.684,33.842,1781493,0
2017-04-07,33.852,33.96,33.704,33.714,1893275,0
2017-04-10,33.754,33.941,33.685,33.862,1105071,0
2017-04-11,33.803,33.95,33.537,33.764,1165810,0
2017-04-12,33.615,33.852,33.438,33.714,4011142,0
2017-04-13,33.803,33.971,33.625,33.675,1431563,0
2017-04-17,33.823,34.129,33.734,34.09,1334477,0
2017-04-18,34.1,34.515,34.068,34.377,1680797,0
2017-04-19,34.387,34.525,34.144,34.169,1160386,0
2017-04-20,34.199,34.322,33.883,34.159,2023942,0
2017-04-21,34.139,34.515,34.129,34.317,2031078,0
2017-04-24,34.525,34.595,34.392,34.565,1492363,0
2017-04-25,34.595,35.069,34.575,35.049,2649428,0
2017-04-26,34.991,34.991,34.51,34.565,2464731,0
2017-04-27,34.663,34.723,34.53,34.615,1366703,0
2017-04-28,34.575,34.743,34.51,34.703,2190183,0
2017-05-01,34.495,34.625,34.407,34.525,1885303,0
2017-05-02,34.525,34.595,34.317,34.437,1236869,0
2017-05-03,34.427,34.485,34.061,34.209,1463070,0
2017-05-04,34.189,34.654,34.164,34.377,1534919,0
2017-05-05,34.485,34.635,34.189,34.377,1121807,0
2017-05-08,34.407,34.615,33.951,34.11,2126244,0
2017-05-09,34.179,34.317,33.951,34.209,1766608,0
2017-05-10,34.239,34.367,34.021,34.051,2263631,0
2017-05-11,33.883,34.09,33.744,34.021,1439516,0
2017-05-12,34.011,34.397,33.981,34.041,1258814,0
2017-05-15,34.031,34.229,33.892,34.159,1698611,0
2017-05-16,34.179,34.209,33.803,33.813,1894354,0
2017-05-17,33.783,34.061,33.764,33.823,2611468,0
2017-05-18,33.803,33.971,33.477,33.783,3453822,0
2017-05-19,33.922,34.54,33.833,34.456,2582959,0
2017-05-22,34.555,34.971,34.417,34.833,2292091,0
2017-05-23,34.833,35.044,34.763,34.833,2143013,0
2017-05-24,34.851,35.099,34.743,35.02,2372561,0
2017-05-25,33.685,34.268,32.586,32.774,8058378,0
2017-05-26,32.735,33.249,32.715,32.764,4157595,0
2017-05-30,32.695,33.012,32.547,32.913,2797737,0
2017-05-31,32.982,33.338,32.962,33.269,3125591,0
2017-06-01,33.457,33.571,33.121,33.546,2391315,0
2017-06-02,33.645,33.783,33.536,33.744,1993701,0
2017-06-05,33.704,33.853,33.497,33.793,1125591,0
2017-06-06,33.803,34.139,33.734,34.129,1878980,0
2017-06-07,34.139,34.615,34.139,34.605,2045468,0
2017-06-08,34.565,34.625,33.635,33.813,2380387,0
2017-06-09,33.912,34.466,33.863,34.397,2017454,0
2017-06-12,34.437,34.663,34.189,34.357,1670954,0
2017-06-13,34.377,34.471,34.1,34.307,1756769,0
2017-06-14,34.476,34.783,34.169,34.347,1569454,0
2017-06-15,34.525,34.555,34.11,34.229,2301557,0
2017-06-16,34.377,34.397,33.13,33.585,4146724,0
2017-06-19,33.635,34.021,33.101,33.981,2378603,0
2017-06-20,33.961,33.971,33.536,33.576,2235091,0
2017-06-21,33.546,33.665,33.19,33.635,2441038,0
2017-06-22,33.665,34.322,33.447,34.051,4082359,0
2017-06-23,34.001,34.961,34.001,34.565,7775319,0
2017-06-26,34.713,34.911,34.407,34.427,1481844,0
2017-06-27,34.278,34.585,33.773,33.783,2115647,0
2017-06-28,34.09,34.278,33.764,33.843,1722048,0
2017-06-29,33.724,33.971,33.417,33.595,2039548,0
2017-06-30,33.685,34.071,33.685,33.744,2271271,0
2017-07-03,33.902,34.169,33.783,33.783,1095521,0
2017-07-05,33.793,33.793,33.299,33.368,1639887,0
2017-07-06,33.289,33.437,32.774,32.794,1798977,0
2017-07-07,32.873,32.982,32.705,32.844,1429701,0
2017-07-10,32.804,32.883,32.3,32.3,2355571,0
2017-07-11,32.23,32.349,31.914,32.18,2095215,0
2017-07-12,32.31,32.517,32.142,32.27,1847004,0
2017-07-13,32.369,32.568,32.243,32.528,1652285,0
2017-07-14,32.588,32.723,32.499,32.648,1357908,0
2017-07-17,32.648,33.031,32.499,33.006,1603157,0
2017-07-18,33.006,33.115,32.588,32.648,1207367,0
2017-07-19,32.678,32.777,32.26,32.439,4326290,0
2017-07-20,32.479,32.896,32.439,32.747,1704396,0
2017-07-21,32.668,33.055,32.668,33.046,1036011,0
2017-07-24,33.016,33.205,32.996,33.125,1898840,0
2017-07-25,33.215,33.931,33.036,33.921,2448407,0
2017-07-26,33.901,34.219,33.722,33.821,2817545,0
2017-07-27,33.821,34.149,33.733,34.139,1529965,0
2017-07-28,34.11,34.149,33.871,33.96,997552,0
2017-07-31,33.96,34.02,33.781,33.98,1809117,0
2017-08-01,34.04,34.05,33.493,33.95,1561248,0
2017-08-02,33.931,34.095,33.583,33.97,1118490,0
2017-08-03,33.98,34.199,33.712,33.742,1285800,0
2017-08-04,33.811,33.811,33.418,33.483,1229518,0
2017-08-07,33.563,34.03,33.563,34.01,1753181,0
2017-08-08,33.96,33.96,33.364,33.473,1836720,0
2017-08-09,33.483,33.563,33.284,33.423,1824236,0
2017-08-10,33.294,33.742,33.254,33.473,1543407,0
2017-08-11,33.513,34.05,33.384,33.821,1256988,0
2017-08-14,33.95,34.338,33.911,34.229,1376138,0
2017-08-15,34.229,34.258,33.911,34.05,1372884,0
2017-08-16,34.05,34.279,34.04,34.159,1099086,0
2017-08-17,34.01,34.128,33.652,33.672,1808858,0
2017-08-18,33.771,34.06,33.642,33.901,1792250,0
2017-08-21,33.95,34.01,33.732,33.742,2343471,0
2017-08-22,33.791,34.229,33.712,34.189,1740028,0
2017-08-23,34.09,34.229,33.712,33.732,2683700,0
2017-08-24,31.435,32.17,30.689,31.912,10628196,0
2017-08-25,31.275,31.773,31.126,31.166,5095582,0
2017-08-28,31.216,31.335,30.709,30.878,3208721,0
2017-08-29,30.848,31.086,30.639,30.798,2658814,0
2017-08-30,30.728,30.932,30.659,30.689,2439091,0
2017-08-31,30.649,30.768,30.49,30.569,3192197,0
2017-09-01,30.719,30.783,30.42,30.748,1910719,0
2017-09-05,30.649,30.927,30.331,30.53,2185098,0
2017-09-06,30.559,30.689,30.36,30.679,2790994,0
2017-09-07,30.728,31.077,30.728,31.077,3323063,0
2017-09-08,30.957,31.479,30.893,31.425,3130670,0
2017-09-11,31.524,31.743,31.464,31.504,2027911,0
2017-09-12,31.534,31.683,31.415,31.594,1176672,0
2017-09-13,31.524,31.623,31.106,31.156,3045844,0
2017-09-14,31.077,31.161,30.619,30.738,3526778,0
2017-09-15,30.699,31.231,30.699,31.206,3249103,0
2017-09-18,31.315,31.554,31.216,31.474,1808706,0
2017-09-19,31.474,31.569,31.136,31.554,2067914,0
2017-09-20,31.574,31.852,31.077,31.256,2241360,0
2017-09-21,31.325,31.484,30.868,31.017,1393890,0
2017-09-22,31.136,31.385,30.997,31.096,1728722,0
2017-09-25,31.077,31.395,30.888,31.355,1681978,0
2017-09-26,31.425,32.016,31.355,31.524,1590003,0
2017-09-27,31.544,31.574,30.927,31.156,2193687,0
2017-09-28,31.116,31.534,31.057,31.534,3184854,0
2017-09-29,31.743,32.18,31.743,31.962,4113656,0
2017-10-02,31.991,32.101,31.708,31.743,3040259,0
2017-10-03,31.822,31.962,31.524,31.604,2106456,0
2017-10-04,31.604,31.733,31.345,31.584,2707440,0
2017-10-05,31.614,31.783,31.454,31.494,1916713,0
2017-10-06,31.514,31.594,31.305,31.444,1647099,0
2017-10-09,31.544,31.703,31.007,31.077,2184329,0
2017-10-10,31.216,31.614,31.216,31.574,1561448,0
2017-10-11,31.614,31.793,31.444,31.544,1729015,0
2017-10-12,31.504,31.753,31.435,31.623,1576897,0
2017-10-13,31.623,31.832,31.554,31.673,2254539,0
2017-10-16,31.614,31.723,31.236,31.345,2016138,0
2017-10-17,31.206,31.454,31.186,31.335,1741507,0
2017-10-18,31.355,31.4,30.942,31.166,3239645,0
2017-10-19,31.096,31.102,30.261,30.45,4196002,0
2017-10-20,30.57,30.785,30.29,30.74,3071942,0
2017-10-23,30.6,30.64,30.19,30.43,2428970,0
2017-10-24,30.5,30.54,30.02,30.27,2248578,0
2017-10-25,30.26,30.35,29.75,30.32,2962028,0
2017-10-26,30.39,30.61,30.21,30.37,2043750,0
2017-10-27,30.33,30.445,30.1,30.38,1817459,0
2017-10-30,30.37,30.37,30.1047,30.15,2156583,0
2017-10-31,30.52,31.2,30.44,31.16,4948645,0
2017-11-01,30.97,31.46,30.9,31.21,3326212,0
2017-11-02,31.04,31.62,31,31.51,3135220,0
2017-11-03,31.29,31.56,31.1401,31.32,2761308,0
2017-11-06,31.09,31.14,30.69,30.77,2831402,0
2017-11-07,30.81,31.51,30.81,31.5,3022216,0
2017-11-08,31.65,32.19,31.55,32.15,2539972,0
2017-11-09,32.06,32.35,31.7686,31.95,2247104,0
2017-11-10,31.92,32.43,31.86,32.33,1839522,0
