Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.91,8.204,7.8301,8.1605,5537732,0
2005-02-28,8.2456,8.3079,8.0433,8.1236,3767133,0
2005-03-01,8.0433,8.1496,8.0257,8.1127,1735579,0
2005-03-02,8.0976,8.1085,7.8845,8.0017,2629848,0
2005-03-03,8.0759,8.1713,7.9908,8.1412,3635778,0
2005-03-04,8.204,8.2474,8.1,8.228,2757122,0
2005-03-07,8.1841,8.3604,8.1841,8.2125,2557249,0
2005-03-08,8.2999,8.2999,8.0976,8.1581,2047796,0
2005-03-09,8.1147,8.1954,7.91,7.9648,4096620,0
2005-03-10,7.9425,8.091,7.8845,8.0711,2374756,0
2005-03-11,8.0694,8.0759,7.8905,7.9255,1564983,0
2005-03-14,7.9648,7.9648,7.8036,7.9588,3567264,0
2005-03-15,7.9648,7.9865,7.8669,7.9539,1831698,0
2005-03-16,7.8953,8.2559,7.8669,8.0674,6089175,0
2005-03-17,8.0976,8.187,8.0125,8.0494,3578453,0
2005-03-18,8.1737,8.204,8.0433,8.0537,3086806,0
2005-03-21,8.1278,8.1496,8.0059,8.1103,1945104,0
2005-03-22,8.1147,8.1147,8.0173,8.0452,1844468,0
2005-03-23,7.9776,7.9883,7.8845,7.9563,3452797,0
2005-03-24,7.9214,8.056,7.9214,7.9932,2620386,0
2005-03-28,8.0759,8.0759,7.9425,7.9492,992275,0
2005-03-29,7.9474,8.0173,7.7238,7.7342,3103279,0
2005-03-30,7.7058,7.9733,7.7058,7.7777,2303509,0
2005-03-31,7.8708,7.9715,7.8301,7.8562,3674983,0
2005-04-01,7.9474,7.9951,7.7777,7.8627,2424036,0
2005-04-04,7.8405,7.9672,7.8055,7.8382,2013109,0
2005-04-05,7.8103,7.9407,7.8103,7.8732,1878919,0
2005-04-06,7.8821,7.952,7.832,7.9058,1620090,0
2005-04-07,7.9058,7.9058,7.5125,7.5689,7875640,0
2005-04-08,7.5644,7.5644,7.2625,7.2733,7613053,0
2005-04-11,7.2493,7.2539,7.0511,7.0753,7033802,0
2005-04-12,7.1207,7.3192,7.1164,7.2733,8858424,0
2005-04-13,7.3079,7.3079,6.9818,7.0422,7066323,0
2005-04-14,6.7336,6.7728,6.5426,6.5578,19564307,0
2005-04-15,6.4878,6.7468,6.3143,6.4421,15309265,0
2005-04-18,6.3923,6.5266,6.2331,6.5167,6644510,0
2005-04-19,6.5941,6.6056,6.3403,6.4099,5044927,0
2005-04-20,6.5072,6.5314,6.279,6.3403,5967694,0
2005-04-21,6.3617,6.6618,6.3617,6.6533,7062381,0
2005-04-22,6.6117,6.9231,6.6056,6.856,6987867,0
2005-04-25,6.8816,6.9231,6.5252,6.5615,7143555,0
2005-04-26,6.6056,6.6056,6.1381,6.2052,14742611,0
2005-04-27,6.1267,6.1509,6.0076,6.0307,13479882,0
2005-04-28,5.9897,6.2052,5.9897,6.1248,9125513,0
2005-04-29,6.1531,6.3073,6.0723,6.3073,5802156,0
2005-05-02,6.329,6.3333,6.1791,6.2246,4183746,0
2005-05-03,6.1919,6.2331,6.1032,6.1811,5412576,0
2005-05-04,6.1986,6.3683,6.1878,6.3443,4115095,0
2005-05-05,6.4028,6.6405,6.4028,6.5186,9838884,0
2005-05-06,6.6835,6.7075,6.5615,6.6684,8186723,0
2005-05-09,6.7161,6.7709,6.5399,6.7256,7753164,0
2005-05-10,6.6249,6.7336,6.6078,6.6969,3829677,0
2005-05-11,6.6231,6.6604,6.5399,6.5531,5796029,0
2005-05-12,6.5314,6.5659,6.3443,6.3748,7855617,0
2005-05-13,6.3923,6.4962,6.3229,6.4249,5292721,0
2005-05-16,6.4962,6.7228,6.4335,6.6944,6814723,0
2005-05-17,6.7119,6.7616,6.5659,6.7553,4620604,0
2005-05-18,6.7445,7.0664,6.7445,7.0144,11200563,0
2005-05-19,7.0191,7.0813,6.9251,6.9926,3507780,0
2005-05-20,6.9401,7.1383,6.9251,7.0683,3069410,0
2005-05-23,7.0356,7.3258,7.0059,7.3258,6107225,0
2005-05-24,7.3357,7.3512,7.1816,7.2493,5756538,0
2005-05-25,7.2317,7.4322,7.1642,7.3258,12059458,0
2005-05-26,7.3339,7.808,7.3079,7.6841,43964152,0
2005-05-27,7.6147,7.6689,7.4582,7.5101,12452467,0
2005-05-31,7.5644,7.7323,7.469,7.7077,6974073,0
2005-06-01,7.6931,7.7275,7.58,7.5886,8998120,0
2005-06-02,7.4842,7.5754,7.4495,7.5474,8940866,0
2005-06-03,7.5778,7.5904,7.5101,7.5815,6320175,0
2005-06-06,7.5276,7.6732,7.4236,7.6732,4874103,0
2005-06-07,7.6448,7.7451,7.6231,7.6931,9735308,0
2005-06-08,7.6713,7.7777,7.5754,7.652,6697293,0
2005-06-09,7.5975,7.7711,7.5975,7.7124,3838837,0
2005-06-10,7.6931,7.7323,7.6033,7.6127,2499099,0
2005-06-13,7.5838,7.8821,7.5706,7.8495,8869469,0
2005-06-14,7.832,7.8495,7.719,7.8036,5811664,0
2005-06-15,7.7777,7.9908,7.7469,7.936,9423122,0
2005-06-16,7.8953,7.969,7.815,7.8236,4832758,0
2005-06-17,7.8953,8.0976,7.8301,8.0494,5859260,0
2005-06-20,8.0433,8.204,7.9908,8.091,5343817,0
2005-06-21,8.073,8.0778,7.9279,7.9908,6309445,0
2005-06-22,8.0277,8.0976,7.9624,8.0674,4105954,0
2005-06-23,7.969,8.0821,7.832,7.8513,5318390,0
2005-06-24,7.8211,7.8254,7.6841,7.7711,5422396,0
2005-06-27,7.8627,7.9672,7.7777,7.8773,7513358,0
2005-06-28,7.8773,8.0694,7.8669,8.0404,6180274,0
2005-06-29,8.0234,8.3079,8.0234,8.2474,13637193,0
2005-06-30,8.2655,8.3892,8.2366,8.2672,9071574,0
2005-07-01,8.2672,8.2777,8.117,8.1472,3974402,0
2005-07-05,8.0976,8.1821,8.0631,8.1431,5522795,0
2005-07-06,8.1799,8.3104,8.1236,8.2588,9901645,0
2005-07-07,8.0957,8.2559,8.0711,8.2125,5739606,0
2005-07-08,8.204,8.3104,8.1647,8.2999,5666058,0
2005-07-11,8.3126,8.3126,8.1821,8.2914,9108927,0
2005-07-12,7.8405,7.8562,7.5644,7.7238,41768124,0
2005-07-13,7.6816,7.6816,7.4401,7.5494,14192283,0
2005-07-14,7.5301,7.6033,7.384,7.393,11839276,0
2005-07-15,7.4842,7.5011,7.4033,7.4751,14544889,0
2005-07-18,7.5409,7.6907,7.5409,7.5975,8768205,0
2005-07-19,7.6775,7.6931,7.4582,7.5644,10011960,0
2005-07-20,7.5578,7.5626,7.4105,7.4495,6880775,0
2005-07-21,7.4515,7.5101,7.297,7.5036,10238780,0
2005-07-22,7.5319,7.6931,7.4951,7.6931,6737338,0
2005-07-25,7.6931,7.7342,7.6079,7.6212,8550650,0
2005-07-26,7.5706,7.8187,7.5409,7.7298,9451606,0
2005-07-27,7.7777,7.7777,7.5644,7.6605,5821743,0
2005-07-28,7.652,7.773,7.6147,7.6623,4365860,0
2005-07-29,7.6732,7.6732,7.5536,7.5838,4255902,0
2005-08-01,7.5644,7.6491,7.5428,7.58,4185716,0
2005-08-02,7.5863,7.7451,7.58,7.7016,5441211,0
2005-08-03,7.7451,7.9407,7.6605,7.9389,8538222,0
2005-08-04,7.8845,7.91,7.8689,7.8973,4371649,0
2005-08-05,7.8187,7.8845,7.6254,7.634,6217895,0
2005-08-08,7.6062,7.7208,7.5863,7.5904,3730863,0
2005-08-09,7.5904,7.7517,7.5904,7.7342,3264049,0
2005-08-10,7.815,7.8301,7.6888,7.719,4197954,0
2005-08-11,7.7039,7.7976,7.7039,7.7298,1532569,0
2005-08-12,7.7101,7.7342,7.5494,7.5706,3559450,0
2005-08-15,7.5904,7.5904,7.4364,7.5101,5545126,0
2005-08-16,7.5101,7.5101,7.4209,7.4624,7238392,0
2005-08-17,7.5904,7.6014,7.5148,7.538,8434996,0
2005-08-18,7.5536,7.5536,7.4582,7.4751,3015663,0
2005-08-19,7.5626,7.5626,7.4122,7.4751,4871165,0
2005-08-22,7.5211,7.5428,7.3881,7.419,4843804,0
2005-08-23,7.4033,7.4033,7.2077,7.2119,7590114,0
2005-08-24,7.1859,7.445,7.0966,7.3121,7126347,0
2005-08-25,7.3211,7.3651,7.2119,7.3235,6241712,0
2005-08-26,7.3277,7.4775,7.2994,7.4515,3836400,0
2005-08-29,7.4425,7.5494,7.3947,7.5301,5717244,0
2005-08-30,7.4884,7.5644,7.4582,7.4884,4371689,0
2005-08-31,7.5168,7.5626,7.4823,7.5428,4809724,0
2005-09-01,7.6605,7.7058,7.556,7.58,9232601,0
2005-09-02,7.58,7.6652,7.58,7.6387,3296503,0
2005-09-06,7.6169,7.7777,7.6062,7.6978,5515263,0
2005-09-07,7.7238,7.7238,7.5863,7.5904,4681592,0
2005-09-08,7.6231,7.7517,7.5975,7.7432,4234652,0
2005-09-09,7.7342,7.8845,7.6888,7.8495,3504875,0
2005-09-12,7.8845,7.9255,7.808,7.8732,4249997,0
2005-09-13,7.8301,7.8513,7.6864,7.7451,4131954,0
2005-09-14,7.6799,7.8169,7.6169,7.7777,5182006,0
2005-09-15,7.7451,7.7777,7.6948,7.7469,2191581,0
2005-09-16,7.7275,7.7956,7.6689,7.773,3142988,0
2005-09-19,7.7493,7.8169,7.652,7.6689,2977562,0
2005-09-20,7.7563,7.9081,7.7143,7.791,9726769,0
2005-09-21,7.7101,7.7626,7.5494,7.5644,7435935,0
2005-09-22,7.5101,7.5754,7.4146,7.5191,6803234,0
2005-09-23,7.5319,7.5644,7.4926,7.5233,2689115,0
2005-09-26,7.6581,7.7976,7.6254,7.7077,13246218,0
2005-09-27,7.7039,7.8103,7.6407,7.7493,10288520,0
2005-09-28,7.7517,7.8802,7.7517,7.8363,7419963,0
2005-09-29,7.8689,7.9255,7.7777,7.8282,9062659,0
2005-09-30,7.8103,7.969,7.8013,7.9148,5537110,0
2005-10-03,7.8845,7.936,7.6997,7.7208,10477763,0
2005-10-04,7.7976,7.9058,7.7238,7.7563,13620077,0
2005-10-05,7.7626,7.7711,7.4842,7.6014,13990241,0
2005-10-06,7.556,7.6948,7.5168,7.5626,5923500,0
2005-10-07,7.5578,7.7101,7.5168,7.6841,3371086,0
2005-10-10,7.7342,7.8103,7.6713,7.7842,6573908,0
2005-10-11,8.0976,8.2063,7.8802,7.969,19128341,0
2005-10-12,7.9081,7.98,7.4992,7.6127,12902877,0
2005-10-13,7.5451,7.6538,7.5125,7.6387,5777353,0
2005-10-14,7.6491,7.6775,7.5168,7.5664,4647570,0
2005-10-17,7.5644,7.634,7.3339,7.384,7492648,0
2005-10-18,7.3405,7.3405,7.1816,7.2317,11825560,0
2005-10-19,7.1302,7.3192,7.0488,7.3079,10830744,0
2005-10-20,7.3163,7.4733,7.2184,7.2493,7658058,0
2005-10-21,7.2298,7.3682,7.2233,7.338,4897804,0
2005-10-24,7.393,7.4951,7.2446,7.4582,8510331,0
2005-10-25,7.4322,7.4926,7.303,7.3603,2990714,0
2005-10-26,7.303,7.3947,7.2184,7.2378,3482213,0
2005-10-27,7.2795,7.4564,6.9705,6.9884,6572990,0
2005-10-28,6.9799,7.1709,6.9514,7.1533,5985224,0
2005-10-31,7.2602,7.2908,7.158,7.2446,6736838,0
2005-11-01,7.2446,7.375,7.1907,7.3512,5441295,0
2005-11-02,7.3423,7.4122,7.2866,7.3797,6117321,0
2005-11-03,7.4033,7.5536,7.3947,7.4794,7495010,0
2005-11-04,7.4564,7.4842,7.3512,7.4105,2687319,0
2005-11-07,7.4014,7.5451,7.3911,7.5252,4661680,0
2005-11-08,7.4582,7.6775,7.4469,7.6672,5294896,0
2005-11-09,7.5428,7.7168,7.5168,7.6538,5981835,0
2005-11-10,7.6014,7.6321,7.5337,7.6189,3117754,0
2005-11-11,7.6189,7.8282,7.6103,7.7667,3798376,0
2005-11-14,7.7451,7.9757,7.7451,7.945,8792206,0
2005-11-15,7.9081,8.0107,7.8845,7.8996,7909124,0
2005-11-16,7.9624,7.98,7.7891,7.8773,3616479,0
2005-11-17,7.8669,7.9776,7.8103,7.9715,3660926,0
2005-11-18,7.8953,7.9908,7.8953,7.9908,2687775,0
2005-11-21,7.9124,7.9776,7.8935,7.9236,3499509,0
2005-11-22,7.8869,7.9255,7.7323,7.8429,3132758,0
2005-11-23,7.808,7.9148,7.808,7.8609,2141424,0
2005-11-25,7.8609,7.9279,7.832,7.9034,2104066,0
2005-11-28,7.8996,7.9058,7.7795,7.7795,2010993,0
2005-11-29,7.7777,7.8211,7.6713,7.6948,2196002,0
2005-11-30,7.6448,7.7077,7.5904,7.6775,4157741,0
2005-12-01,7.7626,7.8732,7.7563,7.8495,4999775,0
2005-12-02,7.8708,7.936,7.8447,7.8773,5579276,0
2005-12-05,7.8405,7.8845,7.7385,7.8282,7135571,0
2005-12-06,7.8013,7.9148,7.7976,7.8513,4832089,0
2005-12-07,7.8036,7.969,7.791,7.9539,5212282,0
2005-12-08,7.9255,8.0385,7.8609,7.9715,5770287,0
2005-12-09,7.9865,8.1756,7.9818,7.9908,8800963,0
2005-12-12,8.1236,8.2735,8.0433,8.2588,5371078,0
2005-12-13,8.2082,8.3404,8.1628,8.3079,5506921,0
2005-12-14,8.1,8.365,8.0821,8.3324,7799956,0
2005-12-15,8.3519,8.3826,8.2517,8.2956,7201961,0
2005-12-16,8.3146,8.5108,8.3146,8.5108,8100216,0
2005-12-19,8.5149,8.5216,8.3798,8.4087,3802607,0
2005-12-20,8.4171,8.4739,8.2914,8.3634,5364089,0
2005-12-21,8.3584,8.6392,8.3584,8.6392,10844425,0
2005-12-22,8.6472,8.815,8.5953,8.7938,9826771,0
2005-12-23,8.7891,8.7891,8.68,8.7238,3068299,0
2005-12-27,8.6823,8.7778,8.5607,8.6568,2993520,0
2005-12-28,8.6497,8.6737,8.5499,8.5698,4510064,0
2005-12-29,8.5717,8.6194,8.5234,8.5561,4513006,0
2005-12-30,8.5234,8.6436,8.4714,8.6147,3313427,0
2006-01-03,8.654,8.7191,8.4757,8.5717,7823204,0
2006-01-04,8.5867,8.715,8.5391,8.5626,8290200,0
2006-01-05,8.5626,8.6652,8.5234,8.5698,6210814,0
2006-01-06,8.6303,8.6823,8.5258,8.6737,8625428,0
2006-01-09,8.6823,8.8822,8.6081,8.7328,9046864,0
2006-01-10,8.6472,8.6719,8.541,8.5911,8847331,0
2006-01-11,7.9148,7.9776,7.7238,7.7842,39443189,0
2006-01-12,7.8187,7.9974,7.8103,7.9236,16496536,0
2006-01-13,7.9474,7.9848,7.7275,7.8254,8401712,0
2006-01-17,7.815,7.815,7.6997,7.7258,8783756,0
2006-01-18,7.6775,7.765,7.6652,7.7039,8606446,0
2006-01-19,7.8013,8.0059,7.7842,7.9733,9371276,0
2006-01-20,8.0173,8.0173,7.7563,7.7891,8286476,0
2006-01-23,7.7493,7.8773,7.7275,7.8627,4168197,0
2006-01-24,7.9058,7.9908,7.9058,7.969,5923788,0
2006-01-25,7.9908,8.0277,7.8845,7.9081,3785112,0
2006-01-26,7.9908,7.9932,7.8953,7.952,3110748,0
2006-01-27,8.0257,8.0759,7.952,7.9624,6543118,0
2006-01-30,7.9345,8.0474,7.9236,8.0324,4833672,0
2006-01-31,7.9818,8.1278,7.9818,8.1217,3951685,0
2006-02-01,8.021,8.1496,8.0192,8.1496,4296673,0
2006-02-02,8.0778,8.0976,7.8773,7.8802,6643599,0
2006-02-03,7.8973,7.9848,7.7976,7.9715,5087357,0
2006-02-06,8.0144,8.0631,7.9715,8.0404,3619811,0
2006-02-07,7.9908,7.9908,7.8845,7.9255,4242109,0
2006-02-08,7.8973,7.9648,7.7469,7.7777,9299021,0
2006-02-09,7.8669,8.0711,7.8537,7.969,6997198,0
2006-02-10,7.9236,7.9588,7.6014,7.8187,10242203,0
2006-02-13,7.8103,7.8845,7.6254,7.6713,5312955,0
2006-02-14,7.6713,7.6978,7.5474,7.5754,9753057,0
2006-02-15,7.5451,7.6799,7.5211,7.5474,6407513,0
2006-02-16,7.6169,7.6169,7.5191,7.5409,4019135,0
2006-02-17,7.5101,7.5319,7.4539,7.4926,5042963,0
2006-02-21,7.5233,7.6062,7.4582,7.4582,4940955,0
2006-02-22,7.4926,7.5536,7.3585,7.5301,5171953,0
2006-02-23,7.5838,7.6279,7.4974,7.5125,7117183,0
2006-02-24,7.5578,7.5578,7.4495,7.4751,5487401,0
2006-02-27,7.6062,7.8344,7.6014,7.7342,6979799,0
2006-02-28,7.6732,7.7777,7.5428,7.5428,5419007,0
2006-03-01,7.6581,7.7238,7.6407,7.7077,9747402,0
2006-03-02,7.5904,7.6888,7.5904,7.6864,3453671,0
2006-03-03,7.6231,7.7058,7.5975,7.6491,3883575,0
2006-03-06,7.6491,7.6978,7.4495,7.4539,7469944,0
2006-03-07,7.4033,7.4582,7.184,7.2951,13685977,0
2006-03-08,7.2908,7.3863,7.2558,7.2837,7948042,0
2006-03-09,7.338,7.4299,7.3012,7.3603,7752315,0
2006-03-10,7.5036,7.5886,7.4564,7.46,8171949,0
2006-03-13,7.4992,7.5337,7.469,7.5083,8385576,0
2006-03-14,7.5233,7.5644,7.4751,7.4823,9046259,0
2006-03-15,7.469,7.6358,7.4299,7.6062,6792999,0
2006-03-16,7.5125,7.7039,7.5125,7.6689,4732034,0
2006-03-17,7.6169,7.6605,7.5233,7.6448,4939857,0
2006-03-20,7.7238,7.815,7.7058,7.7891,8796743,0
2006-03-21,7.7711,7.8513,7.7298,7.7563,6434511,0
2006-03-22,7.7168,7.917,7.6978,7.917,5532827,0
2006-03-23,7.8821,7.8996,7.7275,7.7777,3759649,0
2006-03-24,7.815,7.8669,7.6997,7.7168,4424118,0
2006-03-27,7.7077,7.8036,7.6997,7.782,2787098,0
2006-03-28,7.832,7.8935,7.815,7.8405,2746501,0
2006-03-29,7.8905,8.117,7.8187,8.0173,8896392,0
2006-03-30,8.0173,8.1496,7.9908,8.1037,6769707,0
2006-03-31,8.228,8.3104,8.1799,8.2956,10648709,0
2006-04-03,8.4171,8.4303,8.2753,8.3126,6220358,0
2006-04-04,8.3374,8.3694,8.204,8.3561,5546914,0
2006-04-05,8.2262,8.2559,8.0433,8.1605,9544306,0
2006-04-06,8.1912,8.204,8.0125,8.0385,7895392,0
2006-04-07,8.1496,8.1628,7.9883,8.0801,8573169,0
2006-04-10,8.1,8.1677,7.9539,8.0017,6803830,0
2006-04-11,7.9908,8.0277,7.9648,8.0277,8005183,0
2006-04-12,7.969,8.0107,7.8732,8.0036,7402521,0
2006-04-13,7.9818,8.0976,7.8301,7.9883,10569612,0
2006-04-17,8.5499,9.0653,8.5234,9.0331,46770936,0
2006-04-18,8.9998,9.0729,8.8525,8.9087,15160157,0
2006-04-19,8.8128,8.9067,8.678,8.7328,11125458,0
2006-04-20,8.689,8.9588,8.689,8.8065,8019155,0
2006-04-21,8.8217,8.8217,8.6303,8.6719,6221122,0
2006-04-24,8.6412,8.6719,8.5348,8.5457,6408332,0
2006-04-25,8.5541,8.5698,8.365,8.4125,7132049,0
2006-04-26,8.4998,8.5499,8.4322,8.4322,4813305,0
2006-04-27,8.3584,8.428,7.8013,8.0362,19239486,0
2006-04-28,8.2214,8.4412,8.1756,8.3798,11185170,0
2006-05-01,8.4171,8.4347,8.2606,8.3104,4425588,0
2006-05-02,8.324,8.3798,8.2517,8.3174,3615657,0
2006-05-03,8.3694,8.5131,8.3472,8.4347,5796112,0
2006-05-04,8.4739,8.661,8.4431,8.6327,8366079,0
2006-05-05,8.7069,8.7891,8.5911,8.7542,5650629,0
2006-05-08,8.7848,8.8235,8.6472,8.715,3788955,0
2006-05-09,8.7371,8.8397,8.689,8.7801,4046477,0
2006-05-10,8.7371,8.7371,8.6303,8.6436,2655450,0
2006-05-11,8.6303,8.6303,8.3404,8.3756,5068406,0
2006-05-12,8.3283,8.3429,8.1605,8.2125,5498888,0
2006-05-15,8.1496,8.2002,8.0234,8.1189,7359045,0
2006-05-16,8.1367,8.1737,8.0976,8.1694,4338281,0
2006-05-17,8.1821,8.204,7.8887,7.936,9543269,0
2006-05-18,7.8732,8.1496,7.6448,7.6841,12062912,0
2006-05-19,7.7077,7.9058,7.4751,7.8689,15728454,0
2006-05-22,7.6652,7.6689,7.3512,7.4661,16426691,0
2006-05-23,7.6713,7.7058,7.4751,7.4794,7925587,0
2006-05-24,7.471,7.4864,7.1037,7.3192,14155737,0
2006-05-25,7.3881,7.719,7.3682,7.7101,12478032,0
2006-05-26,7.7861,7.7861,7.5664,7.6169,6128702,0
2006-05-30,7.6407,7.6407,7.3732,7.4274,8780723,0
2006-05-31,7.4364,7.5211,7.3211,7.5211,7156907,0
2006-06-01,7.4624,7.5929,7.3732,7.5904,12276507,0
2006-06-02,7.7366,7.8447,7.6033,7.6079,10989873,0
2006-06-05,7.5953,7.5953,7.3055,7.3121,6693050,0
2006-06-06,7.3121,7.4661,7.3121,7.4515,9572769,0
2006-06-07,7.4364,7.4564,7.3626,7.384,9973583,0
2006-06-08,7.33,7.349,7.0813,7.2119,16382149,0
2006-06-09,7.3603,7.4299,7.2539,7.3339,8856815,0
2006-06-12,7.3055,7.3357,7.0813,7.1123,7105346,0
2006-06-13,7.0125,7.064,6.9231,7.0011,9275638,0
2006-06-14,6.8399,7.0422,6.8097,7.0295,12924426,0
2006-06-15,7.2446,7.4564,7.1816,7.4209,12426104,0
2006-06-16,7.469,7.5512,7.4255,7.4992,11854995,0
2006-06-19,7.5512,7.6556,7.4884,7.5233,11642112,0
2006-06-20,7.5191,7.6079,7.4842,7.5319,4824619,0
2006-06-21,7.5778,7.8405,7.5664,7.6799,11308620,0
2006-06-22,7.7298,7.7691,7.5953,7.634,7373786,0
2006-06-23,7.6732,7.7124,7.6033,7.6472,4108302,0
2006-06-26,7.6147,7.6147,7.46,7.5409,5089383,0
2006-06-27,7.5644,7.6816,7.5409,7.5603,6532201,0
2006-06-28,7.6169,7.7777,7.5644,7.7451,5062295,0
2006-06-29,7.8036,8.0144,7.7208,7.9883,9650819,0
2006-06-30,8.0125,8.1677,8.0017,8.1412,5060371,0
2006-07-03,8.1775,8.3778,8.1775,8.367,3702674,0
2006-07-05,8.2932,8.4696,8.1756,8.1775,6421740,0
2006-07-06,8.2148,8.3634,8.1775,8.3174,3481608,0
2006-07-07,8.2148,8.2932,8.1351,8.1431,5910551,0
2006-07-10,8.3584,8.3845,8.2346,8.2843,7609563,0
2006-07-11,8.1351,8.3283,7.917,8.3104,16301982,0
2006-07-12,8.8802,8.998,8.654,8.7258,43986025,0
2006-07-13,8.6472,8.6719,8.3732,8.3954,19381887,0
2006-07-14,8.4171,8.4888,8.2494,8.3634,8592991,0
2006-07-17,8.2777,8.4516,8.1256,8.187,9041999,0
2006-07-18,8.3543,8.4607,8.1,8.4057,8521687,0
2006-07-19,8.3324,8.7328,8.3126,8.652,11238844,0
2006-07-20,8.7238,8.7371,8.3146,8.3211,5178128,0
2006-07-21,8.3387,8.3387,8.0649,8.1351,6308100,0
2006-07-24,8.1935,8.4322,8.1496,8.393,5194494,0
2006-07-25,8.3259,8.4974,8.306,8.4147,5066998,0
2006-07-26,8.4431,8.661,8.4388,8.5867,4730665,0
2006-07-27,8.654,8.7778,8.5457,8.5887,5098611,0
2006-07-28,8.6823,8.8675,8.5698,8.8653,5136207,0
2006-07-31,8.8762,9.0386,8.696,8.7564,5477694,0
2006-08-01,8.8199,8.8429,8.5499,8.5783,4833300,0
2006-08-02,8.715,8.9479,8.689,8.8718,4822219,0
2006-08-03,8.8169,9.0547,8.7409,9.0066,3762875,0
2006-08-04,9.0729,9.173,8.774,8.8543,5475691,0
2006-08-07,8.8043,8.9111,8.6497,8.7286,3713092,0
2006-08-08,8.7371,8.8429,8.7328,8.7678,4455118,0
2006-08-09,8.8429,8.9021,8.5698,8.5887,4643086,0
2006-08-10,8.5675,8.8429,8.5541,8.8043,2917565,0
2006-08-11,8.8043,8.9281,8.7583,8.8397,3130607,0
2006-08-14,8.9437,9.052,8.8653,8.9087,2626217,0
2006-08-15,8.998,9.3189,8.9739,9.3072,3608486,0
2006-08-16,9.3072,9.555,9.2385,9.4079,5189622,0
2006-08-17,9.3451,9.4553,9.2556,9.2741,2905700,0
2006-08-18,9.1768,9.3773,9.1748,9.3354,2174082,0
2006-08-21,9.4158,9.4622,9.2556,9.3881,3661814,0
2006-08-22,9.2721,9.59,9.2721,9.502,3569158,0
2006-08-23,9.396,9.4958,9.277,9.277,2939452,0
2006-08-24,9.3277,9.4622,9.2182,9.2366,1966205,0
2006-08-25,9.2153,9.2702,9.1414,9.1845,2493907,0
2006-08-28,9.2366,9.4276,9.1989,9.3373,2431130,0
2006-08-29,9.3773,9.59,9.2906,9.581,3844969,0
2006-08-30,9.559,9.618,9.4029,9.581,3310594,0
2006-08-31,9.59,9.64,9.4395,9.557,2555127,0
2006-09-01,9.63,9.696,9.511,9.569,2677018,0
2006-09-05,9.664,9.833,9.59,9.792,3256726,0
2006-09-06,9.71,9.832,9.4622,9.476,3526888,0
2006-09-07,9.3851,9.4958,9.2585,9.4395,4196625,0
2006-09-08,9.482,9.4958,9.3656,9.48,2237844,0
2006-09-11,9.3773,9.482,9.1651,9.398,4208037,0
2006-09-12,9.4711,9.84,9.4089,9.822,5829397,0
2006-09-13,9.844,10.031,9.747,9.921,6559639,0
2006-09-14,9.854,10.01,9.704,9.944,3725880,0
2006-09-15,9.946,10.114,9.922,9.996,4770817,0
2006-09-18,10.112,10.12,9.915,9.942,2924230,0
2006-09-19,9.988,10.112,9.74,9.807,4440348,0
2006-09-20,9.826,10.122,9.822,10.068,3985045,0
2006-09-21,10.027,10.118,9.939,9.972,4252533,0
2006-09-22,9.913,10.01,9.804,9.82,2642735,0
2006-09-25,9.822,10.033,9.802,10.031,6826960,0
2006-09-26,10.033,10.122,9.91,10.104,3388211,0
2006-09-27,10.068,10.36,10.017,10.278,8008576,0
2006-09-28,10.226,10.226,10.017,10.22,3588370,0
2006-09-29,10.249,10.298,10.112,10.172,2707768,0
2006-10-02,10.186,10.259,10.098,10.114,3053764,0
2006-10-03,10.092,10.226,9.927,10.16,4834669,0
2006-10-04,10.065,10.137,9.976,10.124,6716328,0
2006-10-05,10.226,10.284,10.186,10.234,3844120,0
2006-10-06,10.203,10.226,10.015,10.075,4837354,0
2006-10-09,10.283,10.485,10.232,10.485,10368118,0
2006-10-10,10.612,10.69,10.398,10.547,14586404,0
2006-10-11,10.771,10.814,10.394,10.608,21998064,0
2006-10-12,10.717,10.97,10.666,10.956,11813078,0
2006-10-13,11.137,11.18,11.021,11.085,6357256,0
2006-10-16,11.24,11.246,11.083,11.099,5342403,0
2006-10-17,11.009,11.047,10.869,10.989,4858552,0
2006-10-18,10.984,11.185,10.849,10.866,3972471,0
2006-10-19,10.805,10.897,10.71,10.887,3560043,0
2006-10-20,10.78,10.927,10.78,10.8,4224825,0
2006-10-23,10.655,10.845,10.544,10.755,7702326,0
2006-10-24,10.684,11.021,10.664,10.97,3264438,0
2006-10-25,10.989,10.989,10.816,10.927,3733220,0
2006-10-26,10.977,11.225,10.975,11.127,4419008,0
2006-10-27,11.021,11.183,10.921,10.97,2482462,0
2006-10-30,11.014,11.101,10.869,11.085,2438900,0
2006-10-31,11.123,11.183,11.007,11.101,3096410,0
2006-11-01,11.101,11.116,10.937,10.973,3045079,0
2006-11-02,10.849,11,10.81,10.977,3386888,0
2006-11-03,11.018,11.018,10.751,10.835,3038162,0
2006-11-06,10.931,11.045,10.84,11.007,2908409,0
2006-11-07,11.158,11.266,10.88,11.137,5567916,0
2006-11-08,10.993,11.164,10.887,11.137,3674430,0
2006-11-09,11.25,11.459,11.208,11.424,6726893,0
2006-11-10,11.4,11.421,11.315,11.406,3896401,0
2006-11-13,11.464,11.836,11.4,11.755,6462974,0
2006-11-14,11.873,12.059,11.767,12.038,7213055,0
2006-11-15,12.038,12.122,11.961,12.038,5791313,0
2006-11-16,12.105,12.105,11.74,11.996,5824819,0
2006-11-17,11.972,11.996,11.667,11.734,4816894,0
2006-11-20,11.786,11.974,11.545,11.778,10744621,0
2006-11-21,11.389,11.452,11.303,11.387,38523204,0
2006-11-22,11.426,11.564,11.395,11.535,8990751,0
2006-11-24,11.421,11.491,11.381,11.413,5816360,0
2006-11-27,11.456,11.468,10.967,11.074,16557397,0
2006-11-28,10.954,11.221,10.946,11.183,7644313,0
2006-11-29,11.093,11.397,11.078,11.362,10896701,0
2006-11-30,11.4,11.437,11.354,11.406,6485719,0
2006-12-01,11.489,11.494,11.185,11.291,7918668,0
2006-12-04,11.24,11.598,11.237,11.595,4492607,0
2006-12-05,11.712,11.784,11.606,11.747,7309722,0
2006-12-06,11.802,11.822,11.61,11.645,5692357,0
2006-12-07,11.688,11.72,11.439,11.645,5830955,0
2006-12-08,11.535,11.844,11.527,11.726,9368983,0
2006-12-11,11.81,11.824,11.564,11.593,9894991,0
2006-12-12,11.489,11.506,11.358,11.491,7444263,0
2006-12-13,11.506,11.569,11.452,11.511,6099044,0
2006-12-14,11.549,11.769,11.549,11.763,5965386,0
2006-12-15,11.778,11.814,11.66,11.665,30568426,0
2006-12-18,11.694,11.72,11.345,11.428,10176493,0
2006-12-19,11.352,11.404,11.146,11.4,7430201,0
2006-12-20,11.329,11.482,11.196,11.225,6188401,0
2006-12-21,11.27,11.421,11.221,11.404,5928688,0
2006-12-22,11.4,11.464,11.231,11.277,2523974,0
2006-12-26,11.437,11.589,11.352,11.573,4870600,0
2006-12-27,11.72,11.72,11.589,11.66,4270172,0
2006-12-28,11.678,11.734,11.601,11.722,6893392,0
2006-12-29,11.72,11.74,11.569,11.626,2522735,0
2007-01-03,11.83,11.994,11.665,11.895,14355274,0
2007-01-04,11.85,11.889,11.688,11.804,8532129,0
2007-01-05,11.729,11.824,11.643,11.75,6824985,0
2007-01-08,11.635,11.81,11.593,11.72,7359801,0
2007-01-09,11.72,11.72,11.506,11.635,9370447,0
2007-01-10,11.615,11.635,11.379,11.556,10750169,0
2007-01-11,11.653,12.069,11.638,11.98,18183096,0
2007-01-12,12.071,12.411,12.05,12.373,16610841,0
2007-01-16,12.306,12.332,12.156,12.216,7513173,0
2007-01-17,12.268,12.31,12.22,12.229,7861092,0
2007-01-18,12.222,12.252,11.881,11.946,6239964,0
2007-01-19,11.859,12.026,11.784,11.96,4342551,0
2007-01-22,12.052,12.159,11.934,12.091,7066302,0
2007-01-23,12.034,12.352,11.977,12.273,8116464,0
2007-01-24,12.252,12.516,12.101,12.428,8113944,0
2007-01-25,12.436,12.465,12.05,12.101,5640227,0
2007-01-26,12.126,12.22,11.994,12.146,3599843,0
2007-01-29,12.263,12.316,12.093,12.214,3992138,0
2007-01-30,12.218,12.295,12.156,12.268,3497735,0
2007-01-31,12.252,12.404,12.214,12.359,5899860,0
2007-02-01,12.478,12.57,12.411,12.51,6290717,0
2007-02-02,12.465,12.575,12.364,12.559,7499020,0
2007-02-05,12.604,12.604,12.425,12.57,8447750,0
2007-02-06,12.616,12.616,12.428,12.526,3542235,0
2007-02-07,12.733,13.052,12.432,12.901,9813759,0
2007-02-08,12.911,12.996,12.787,12.893,4627088,0
2007-02-09,12.893,12.919,12.566,12.664,4233243,0
2007-02-12,12.654,12.664,12.486,12.57,3849060,0
2007-02-13,12.57,12.57,12.144,12.236,9980578,0
2007-02-14,12.31,12.71,12.284,12.616,7162859,0
2007-02-15,12.751,12.806,12.677,12.703,4345246,0
2007-02-16,12.705,12.773,12.635,12.749,3361240,0
2007-02-20,12.745,12.893,12.626,12.892,3390368,0
2007-02-21,12.773,12.784,12.604,12.745,3589751,0
2007-02-22,12.593,12.733,12.486,12.616,4289073,0
2007-02-23,12.46,12.513,12.154,12.293,7213677,0
2007-02-26,12.336,12.352,12.096,12.191,6439363,0
2007-02-27,11.765,11.836,11.231,11.401,15877476,0
2007-02-28,11.4,11.763,11.185,11.562,11862348,0
2007-03-01,11.3,11.682,11.25,11.579,8272633,0
2007-03-02,11.452,11.53,11.309,11.315,5869231,0
2007-03-05,10.94,11.172,10.755,10.962,10745620,0
2007-03-06,11.293,11.471,11.264,11.435,7298038,0
2007-03-07,11.34,11.387,11.156,11.191,6657836,0
2007-03-08,11.543,11.649,11.464,11.521,5934450,0
2007-03-09,11.653,11.669,11.406,11.519,3502072,0
2007-03-12,11.48,11.586,11.413,11.569,2267154,0
2007-03-13,11.478,11.532,11.081,11.102,8694092,0
2007-03-14,10.989,11.116,10.796,11.016,10874180,0
2007-03-15,11.053,11.125,10.925,11.047,5413214,0
2007-03-16,10.936,11.101,10.866,10.913,6206269,0
2007-03-19,11.134,11.257,11.05,11.172,4783134,0
2007-03-20,11.183,11.324,11.102,11.253,4011864,0
2007-03-21,11.293,11.548,11.221,11.523,9829084,0
2007-03-22,11.581,11.608,11.36,11.387,8039686,0
2007-03-23,11.449,11.449,11.134,11.244,9341629,0
2007-03-26,11.162,11.309,11.101,11.264,5483208,0
2007-03-27,11.153,11.191,10.954,11.007,6918921,0
2007-03-28,10.803,10.851,10.655,10.753,12762038,0
2007-03-29,10.818,10.915,10.557,10.688,10277607,0
2007-03-30,10.653,11.028,10.44,10.708,21490631,0
2007-04-02,10.522,10.618,10.46,10.615,18315330,0
2007-04-03,10.84,11.034,10.773,11.014,16964266,0
2007-04-04,11.168,11.168,10.956,11.099,11902545,0
2007-04-05,11.034,11.099,10.889,11.045,8512907,0
2007-04-09,11.118,11.289,11.118,11.198,7524927,0
2007-04-10,11.101,11.275,11.009,11.096,9744422,0
2007-04-11,11.27,11.273,10.995,11.073,16454971,0
2007-04-12,11.101,11.413,11.089,11.406,13393498,0
2007-04-13,11.72,11.967,11.486,11.71,22753461,0
2007-04-16,11.72,11.951,11.539,11.876,19050157,0
2007-04-17,11.802,11.918,11.731,11.899,9837225,0
2007-04-18,11.82,11.824,11.647,11.669,5476750,0
2007-04-19,11.593,11.62,11.452,11.458,6558692,0
2007-04-20,11.651,11.708,11.496,11.559,8588386,0
2007-04-23,11.608,11.635,11.379,11.424,7488757,0
2007-04-24,11.443,11.443,11.219,11.307,11122278,0
2007-04-25,11.295,11.471,11.266,11.42,7365940,0
2007-04-26,11.408,11.525,11.293,11.315,5568070,0
2007-04-27,11.323,11.324,11.146,11.244,7134629,0
2007-04-30,11.362,11.367,11.15,11.156,8307697,0
2007-05-01,11.178,11.45,11.156,11.381,9390604,0
2007-05-02,11.358,11.525,11.217,11.445,10062445,0
2007-05-03,11.517,11.586,11.415,11.45,6989607,0
2007-05-04,11.506,11.569,11.433,11.486,6075988,0
2007-05-07,11.464,11.464,10.986,11.064,14539563,0
2007-05-08,11.028,11.069,10.889,10.929,10485607,0
2007-05-09,10.931,11.118,10.82,11.085,7777075,0
2007-05-10,11.053,11.083,10.892,10.915,8370335,0
2007-05-11,10.986,11.101,10.954,11.089,6282538,0
2007-05-14,11.099,11.137,10.887,10.964,5726655,0
2007-05-15,10.921,11.078,10.908,10.936,4750405,0
2007-05-16,10.973,11.007,10.798,10.962,5872272,0
2007-05-17,10.933,10.951,10.864,10.895,7944908,0
2007-05-18,10.951,10.973,10.697,10.744,13434407,0
2007-05-21,10.697,10.771,10.582,10.651,11559853,0
2007-05-22,10.673,10.755,10.627,10.662,10782410,0
2007-05-23,10.628,10.659,10.506,10.536,10065188,0
2007-05-24,10.551,10.608,10.28,10.346,11552180,0
2007-05-25,10.708,10.762,10.627,10.634,17133725,0
2007-05-29,10.653,10.675,10.529,10.569,9854455,0
2007-05-30,10.431,10.508,10.386,10.501,12588729,0
2007-05-31,10.572,10.603,10.448,10.495,9755941,0
2007-06-01,10.591,10.703,10.547,10.61,11216227,0
2007-06-04,10.555,10.565,10.421,10.434,8977179,0
2007-06-05,10.442,10.542,10.403,10.46,8670341,0
2007-06-06,10.46,10.467,10.336,10.356,11131962,0
2007-06-07,10.36,10.477,10.085,10.12,13185655,0
2007-06-08,10.274,10.64,10.187,10.594,17926296,0
2007-06-11,10.634,11.164,10.616,11.007,20324428,0
2007-06-12,10.973,10.973,10.733,10.812,12174335,0
2007-06-13,10.908,11.099,10.905,11.038,10947479,0
2007-06-14,11.134,11.384,11.041,11.337,13064282,0
2007-06-15,11.357,11.4,11.284,11.36,15614011,0
2007-06-18,11.273,11.297,11.134,11.166,8168351,0
2007-06-19,11.047,11.102,10.94,11.089,7981030,0
2007-06-20,11.087,11.134,10.993,11.016,7732798,0
2007-06-21,11.062,11.106,10.921,11.036,4555331,0
2007-06-22,10.973,10.984,10.775,10.899,5452063,0
2007-06-25,10.845,10.922,10.68,10.755,5846232,0
2007-06-26,10.82,10.871,10.71,10.78,6921956,0
2007-06-27,10.78,10.832,10.666,10.832,7501921,0
2007-06-28,10.855,11.05,10.82,10.96,8330528,0
2007-06-29,10.962,10.973,10.666,10.735,8569427,0
2007-07-02,10.759,10.899,10.742,10.866,8379812,0
2007-07-03,10.866,10.942,10.812,10.892,3161043,0
2007-07-05,10.864,10.875,10.623,10.695,9571413,0
2007-07-06,10.88,11.26,10.88,11.205,14284730,0
2007-07-09,11.312,11.606,11.26,11.559,19676904,0
2007-07-10,11.506,11.541,11.16,11.257,19064737,0
2007-07-11,10.891,11.172,10.677,11.012,32841841,0
2007-07-12,11.078,11.101,10.956,11.078,10362831,0
2007-07-13,11.078,11.085,10.845,11.062,13715414,0
2007-07-16,11.057,11.219,10.91,11.116,13278989,0
2007-07-17,11.123,11.295,11.123,11.282,10722211,0
2007-07-18,11.205,11.266,11.148,11.219,11760615,0
2007-07-19,11.458,11.663,11.435,11.606,13858148,0
2007-07-20,11.601,11.651,11.408,11.445,14511550,0
2007-07-23,11.443,11.532,11.329,11.439,9766814,0
2007-07-24,11.327,11.411,11.028,11.091,8955507,0
2007-07-25,11.185,11.305,10.993,11.087,8598662,0
2007-07-26,11.078,11.153,10.657,10.845,16628954,0
2007-07-27,10.845,10.845,10.589,10.762,12027320,0
2007-07-30,10.742,10.908,10.662,10.803,8368031,0
2007-07-31,10.889,11.067,10.522,10.569,11914042,0
2007-08-01,10.512,10.571,10.198,10.479,14071229,0
2007-08-02,10.616,10.659,10.497,10.542,7653199,0
2007-08-03,10.516,10.567,10.208,10.22,6825582,0
2007-08-06,10.296,10.31,10.098,10.278,10563024,0
2007-08-07,10.316,10.412,10.174,10.338,9569856,0
2007-08-08,10.653,10.973,10.612,10.925,17747489,0
2007-08-09,10.512,10.946,10.465,10.506,10328298,0
2007-08-10,10.44,10.544,10.259,10.44,14048676,0
2007-08-13,10.583,10.647,10.495,10.547,5429212,0
2007-08-14,10.547,10.682,10.251,10.259,6205112,0
2007-08-15,10.122,10.398,9.87,9.946,8046998,0
2007-08-16,9.837,10.015,9.4938,9.759,14060597,0
2007-08-17,9.901,10.126,9.545,10.043,15699192,0
2007-08-20,9.929,9.983,9.749,9.93,6054606,0
2007-08-21,9.738,9.8,9.3773,9.482,19284639,0
2007-08-22,9.642,9.901,9.598,9.796,14611253,0
2007-08-23,9.91,9.992,9.71,9.8,6114940,0
2007-08-24,9.792,10.023,9.74,10.017,7327180,0
2007-08-27,10.015,10.068,9.842,9.944,5471224,0
2007-08-28,10.015,10.015,9.539,9.621,10761037,0
2007-08-29,9.849,10.08,9.766,10.015,9294707,0
2007-08-30,9.959,10.045,9.826,9.896,5716384,0
2007-08-31,10.068,10.261,10.015,10.166,9021076,0
2007-09-04,10.256,10.398,10.085,10.36,7268931,0
2007-09-05,10.325,10.336,10.14,10.203,6945273,0
2007-09-06,10.292,10.493,10.253,10.445,6638107,0
2007-09-07,10.284,10.334,10.102,10.169,8122921,0
2007-09-10,10.213,10.283,9.942,9.983,7620514,0
2007-09-11,10.023,10.112,9.864,9.95,9969755,0
2007-09-12,10.011,10.095,9.854,10.017,6209412,0
2007-09-13,10.063,10.184,9.968,10.149,6710661,0
2007-09-14,10.037,10.073,9.927,10.06,7352647,0
2007-09-17,10.015,10.075,9.91,10.01,4792052,0
2007-09-18,10.053,10.697,9.929,10.547,14866987,0
2007-09-19,10.625,10.625,10.448,10.501,9423661,0
2007-09-20,10.261,10.332,9.887,10.017,19650860,0
2007-09-21,10.081,10.162,9.93,9.932,10803992,0
2007-09-24,9.961,10.047,9.722,9.796,11778303,0
2007-09-25,9.782,9.988,9.745,9.846,7302605,0
2007-09-26,10.015,10.122,10.011,10.08,10160183,0
2007-09-27,10.463,10.516,10.218,10.35,10670747,0
2007-09-28,10.396,10.434,10.243,10.312,7791846,0
2007-10-01,10.316,10.814,10.316,10.767,9870131,0
2007-10-02,10.973,10.977,10.782,10.843,7664409,0
2007-10-03,10.871,10.973,10.686,10.788,6265468,0
2007-10-04,10.866,10.946,10.793,10.878,6902984,0
2007-10-05,10.977,11.317,10.885,11.171,9800791,0
2007-10-08,11.134,11.183,10.987,11.18,5644133,0
2007-10-09,11.335,11.579,11.293,11.498,11683958,0
2007-10-10,11.76,11.891,11.567,11.782,19042727,0
2007-10-11,11.262,11.273,10.927,11.034,37963013,0
2007-10-12,10.843,11.034,10.755,11.014,16467429,0
2007-10-15,10.993,11.038,10.653,10.744,12452225,0
2007-10-16,10.506,10.547,9.927,10.1,39406191,0
2007-10-17,10.67,10.759,10.403,10.524,22643419,0
2007-10-18,10.506,10.647,10.406,10.547,10804724,0
2007-10-19,10.567,10.751,10.36,10.381,15571843,0
2007-10-22,10.383,10.647,10.249,10.58,10161969,0
2007-10-23,10.61,10.864,10.601,10.757,9036311,0
2007-10-24,10.636,10.668,10.253,10.323,13962270,0
2007-10-25,10.387,10.539,10.292,10.35,10197035,0
2007-10-26,10.591,10.591,10.323,10.488,8237386,0
2007-10-29,10.542,10.922,10.542,10.855,12179411,0
2007-10-30,10.82,10.855,10.569,10.775,6651766,0
2007-10-31,10.825,10.866,10.673,10.855,8666946,0
2007-11-01,10.703,10.883,10.638,10.638,8410982,0
2007-11-02,10.885,10.921,10.649,10.786,9736844,0
2007-11-05,10.531,10.61,10.023,10.403,14506585,0
2007-11-06,10.08,10.133,9.524,9.685,35372910,0
2007-11-07,9.524,9.753,9.4998,9.586,16953599,0
2007-11-08,9.608,9.659,8.9327,9.0311,24590709,0
2007-11-09,8.8525,9.0767,8.8525,8.9521,11159314,0
2007-11-12,8.9499,8.9521,8.5258,8.5348,20120169,0
2007-11-13,8.8217,9.1498,8.7848,9.1462,14832340,0
2007-11-14,9.2809,9.3393,8.9696,8.998,11657778,0
2007-11-15,8.8454,8.9499,8.7542,8.7873,12005603,0
2007-11-16,8.8496,8.998,8.7758,8.98,8864724,0
2007-11-19,8.9087,8.9308,8.7371,8.7583,10542893,0
2007-11-20,8.7371,8.7891,8.4147,8.5499,17566128,0
2007-11-21,8.4087,8.4998,8.2366,8.2366,12532079,0
2007-11-23,8.2866,8.445,8.2866,8.3324,8733377,0
2007-11-26,8.4171,8.4563,8.2262,8.2366,9881693,0
2007-11-27,8.324,8.5934,8.28,8.4474,18296544,0
2007-11-28,8.5348,8.98,8.5348,8.8543,17613419,0
2007-11-29,8.8235,8.8543,8.6823,8.7873,14494536,0
2007-11-30,9.0121,9.0415,8.8429,8.98,15481432,0
2007-12-03,9.0178,9.0348,8.8429,8.8742,8227032,0
2007-12-04,8.7778,8.9479,8.739,8.9002,10229018,0
2007-12-05,8.9828,9.1556,8.8653,9.1498,12018859,0
2007-12-06,9.0919,9.2848,9.0787,9.2403,10007072,0
2007-12-07,9.3811,9.656,9.3811,9.539,17502196,0
2007-12-10,9.541,9.747,9.4099,9.71,13622281,0
2007-12-11,9.731,9.745,9.1874,9.3189,12404579,0
2007-12-12,9.557,9.638,9.352,9.3695,10808693,0
2007-12-13,9.2848,9.2984,9.0254,9.1414,11486987,0
2007-12-14,9.0872,9.1262,8.9998,9.0748,5710795,0
2007-12-17,8.98,9.0331,8.7409,8.7409,10173926,0
2007-12-18,8.8217,8.98,8.8217,8.9568,9058562,0
2007-12-19,8.8869,9.0787,8.8869,8.9696,5737468,0
2007-12-20,9.2076,9.545,9.2028,9.4642,14715920,0
2007-12-21,9.559,9.675,9.4691,9.616,9620710,0
2007-12-24,9.772,9.932,9.729,9.867,6989962,0
2007-12-26,9.822,9.953,9.755,9.937,4729009,0
2007-12-27,9.854,9.867,9.694,9.72,11762159,0
2007-12-28,9.802,9.891,9.564,9.704,8095380,0
2007-12-31,9.704,9.727,9.59,9.667,7467606,0
2008-01-02,9.667,9.727,9.3931,9.4691,15057804,0
2008-01-03,9.4622,9.48,9.2926,9.352,12603790,0
2008-01-04,9.1634,9.2153,8.8265,8.972,12555159,0
2008-01-07,8.8525,9.2009,8.8284,9.1614,17041425,0
2008-01-08,9.4276,9.4276,8.8851,8.9437,14443985,0
2008-01-09,8.9499,9.1634,8.8955,9.1281,10484863,0
2008-01-10,8.8628,9.1537,8.652,9.1281,25254785,0
2008-01-11,8.7655,8.9499,8.437,8.5523,31951370,0
2008-01-14,8.5783,8.7371,8.4782,8.5977,16592917,0
2008-01-15,8.4057,8.4823,8.2168,8.3306,21164751,0
2008-01-16,8.2886,8.3892,8.0125,8.2346,19445651,0
2008-01-17,8.2494,8.367,8.0518,8.2366,25552419,0
2008-01-18,8.1189,8.3104,8.0125,8.1024,20389736,0
2008-01-22,7.6062,8.2299,7.4582,8.1127,21384457,0
2008-01-23,7.808,8.3079,7.7058,8.2606,19121744,0
2008-01-24,8.0107,8.4563,8.0107,8.3845,22747993,0
2008-01-25,8.67,8.6719,8.2494,8.3634,16453754,0
2008-01-28,8.202,8.4908,8.1367,8.4607,14313524,0
2008-01-29,8.5258,8.6652,8.402,8.5675,13748574,0
2008-01-30,8.4673,8.6865,8.4171,8.5022,11891250,0
2008-01-31,8.541,8.8955,8.4171,8.8217,24749053,0
2008-02-01,8.9242,9.528,8.9067,9.2702,27664871,0
2008-02-04,9.0938,9.1921,9.0254,9.0958,14045583,0
2008-02-05,8.9568,8.9568,8.4739,8.4908,21965904,0
2008-02-06,8.4474,8.663,8.3954,8.4823,14220215,0
2008-02-07,8.3306,8.661,8.2655,8.5108,16227812,0
2008-02-08,8.9281,9.1081,8.7583,8.8851,20760564,0
2008-02-11,8.8916,8.9067,8.6737,8.7938,8880970,0
2008-02-12,8.8084,9.0197,8.7848,8.9219,12049490,0
2008-02-13,9.0197,9.0547,8.9021,8.9673,13246782,0
2008-02-14,8.9913,8.9913,8.7938,8.8543,13342528,0
2008-02-15,8.7631,8.8429,8.6823,8.7697,12545589,0
2008-02-19,8.8217,8.9933,8.7238,8.7451,7878730,0
2008-02-20,8.8397,8.9696,8.696,8.7873,12325776,0
2008-02-21,8.9673,9.0938,8.8217,8.8851,13546675,0
2008-02-22,8.8822,8.8822,8.6568,8.8429,9373528,0
2008-02-25,8.8284,8.9781,8.7518,8.9763,9949440,0
2008-02-26,8.9763,9.1367,8.8802,9.0366,11641412,0
2008-02-27,8.9499,9.0066,8.8525,8.9499,10903576,0
2008-02-28,8.9172,8.9172,8.68,8.7191,11279582,0
2008-02-29,8.6279,8.6279,8.2777,8.2932,19990669,0
2008-03-03,8.2148,8.2409,8.0711,8.1412,18677286,0
2008-03-04,8.0257,8.0584,7.8211,7.9757,21236626,0
2008-03-05,8.1,8.3259,8.0694,8.1367,14818725,0
2008-03-06,8.1057,8.1677,7.8869,7.8905,16149492,0
2008-03-07,7.6713,7.8732,7.6079,7.652,16442510,0
2008-03-10,7.5994,7.6358,7.4122,7.4146,16686731,0
2008-03-11,7.6581,7.815,7.5451,7.8103,20934029,0
2008-03-12,7.7016,7.7101,7.4974,7.5276,18807961,0
2008-03-13,7.33,7.538,7.2015,7.4425,14666533,0
2008-03-14,7.5838,7.6062,7.1037,7.2317,13993771,0
2008-03-17,6.9705,7.2298,6.9577,7.0336,15432292,0
2008-03-18,7.1859,7.3585,7.0838,7.3452,13378848,0
2008-03-19,7.2667,7.4582,7.1009,7.1123,12111301,0
2008-03-20,7.1123,7.2427,7.0422,7.2184,9352334,0
2008-03-24,7.3512,7.7758,7.2837,7.7342,14115605,0
2008-03-25,7.9908,8.0257,7.8689,7.969,16106365,0
2008-03-26,7.9195,8.0144,7.7956,7.8905,8684045,0
2008-03-27,7.791,7.8845,7.6841,7.7366,8985863,0
2008-03-28,8.091,8.091,7.6652,7.7342,15905932,0
2008-03-31,7.5975,7.7535,7.5664,7.6212,9620231,0
2008-04-01,7.7606,7.9757,7.7469,7.9757,20539308,0
2008-04-02,7.9563,8.0518,7.8282,7.9195,22247645,0
2008-04-03,7.8562,8.0518,7.8169,7.9715,23493764,0
2008-04-04,8.0125,8.0257,7.7758,7.8513,23455442,0
2008-04-07,7.9883,8.0059,7.8513,7.8756,11163354,0
2008-04-08,7.8756,7.8756,7.7517,7.7995,8802495,0
2008-04-09,7.8382,8.1605,7.5863,7.6713,14828351,0
2008-04-10,7.6472,7.7861,7.5994,7.7238,24906604,0
2008-04-11,7.5626,7.7385,7.5233,7.6297,18838215,0
2008-04-14,7.4992,7.9019,7.4733,7.791,25585855,0
2008-04-15,8.1472,8.5656,8.1302,8.4516,42780341,0
2008-04-16,8.6374,8.7631,8.533,8.7105,23997585,0
2008-04-17,8.6412,8.798,8.5366,8.748,18912368,0
2008-04-18,8.8429,9.2346,8.8429,9.1787,24106571,0
2008-04-21,9.0547,9.1148,8.9281,9.0938,17761290,0
2008-04-22,8.8128,8.8325,8.7045,8.8065,19442549,0
2008-04-23,8.8936,9.0348,8.8128,8.9894,10579275,0
2008-04-24,8.9913,9.3072,8.9607,9.1787,11961974,0
2008-04-25,9.1748,9.2326,8.98,9.1874,9530270,0
2008-04-28,9.1301,9.1301,8.9696,9.0102,8886659,0
2008-04-29,9.3811,9.482,9.2946,9.3538,16335062,0
2008-04-30,9.4158,9.48,9.277,9.3091,8066342,0
2008-05-01,9.2809,9.4672,9.1262,9.4257,14680019,0
2008-05-02,9.4672,9.677,9.2877,9.578,10159093,0
2008-05-05,9.559,9.564,9.4049,9.4533,6345635,0
2008-05-06,9.526,9.833,9.4,9.759,13333342,0
2008-05-07,9.515,9.669,9.1941,9.2134,21136785,0
2008-05-08,9.1874,9.2221,9.0102,9.1262,17470029,0
2008-05-09,9.0366,9.2153,8.9308,9.1434,12090938,0
2008-05-12,9.1787,9.2946,8.9848,9.2848,14823019,0
2008-05-13,9.1634,9.2057,9.0217,9.1671,10104436,0
2008-05-14,9.3149,9.511,9.2469,9.4464,14804028,0
2008-05-15,9.596,9.953,9.4958,9.925,20388313,0
2008-05-16,9.768,9.854,9.618,9.804,11142007,0
2008-05-19,9.789,9.849,9.653,9.698,5871405,0
2008-05-20,9.675,9.734,9.3616,9.4434,12357547,0
2008-05-21,9.4375,9.606,9.3558,9.3588,9709122,0
2008-05-22,9.3373,9.482,9.3373,9.4197,7172339,0
2008-05-23,9.3257,9.3442,9.1614,9.1874,10378171,0
2008-05-27,9.2556,9.533,9.2366,9.3636,14134245,0
2008-05-28,9.594,9.608,9.4642,9.559,11786863,0
2008-05-29,9.535,9.891,9.48,9.768,17454928,0
2008-05-30,9.959,10.796,9.939,10.578,36181903,0
2008-06-02,10.256,10.337,10.179,10.288,20043672,0
2008-06-03,10.166,10.259,9.972,10.073,23600321,0
2008-06-04,9.872,10.208,9.844,10.056,17463313,0
2008-06-05,10.337,10.655,10.327,10.634,26597153,0
2008-06-06,10.434,10.499,10.22,10.222,15297166,0
2008-06-09,10.131,10.243,9.994,10.102,11201506,0
2008-06-10,9.91,9.961,9.731,9.848,14957131,0
2008-06-11,9.907,10.041,9.656,9.669,14963883,0
2008-06-12,9.774,10.166,9.757,9.998,14864259,0
2008-06-13,9.978,10.201,9.878,10.191,14226832,0
2008-06-16,10.179,10.184,10.019,10.14,9764056,0
2008-06-17,10.179,10.208,10.037,10.07,6210588,0
2008-06-18,9.735,9.865,9.598,9.782,17072100,0
2008-06-19,9.782,10.058,9.657,9.983,11770336,0
2008-06-20,9.789,9.796,9.511,9.541,19708736,0
2008-06-23,9.727,9.799,9.648,9.69,8443264,0
2008-06-24,9.561,9.624,9.4029,9.4593,10429495,0
2008-06-25,9.4593,9.69,9.3714,9.543,11411181,0
2008-06-26,9.4296,9.4464,9.0748,9.1768,14684220,0
2008-06-27,9.1518,9.3237,8.9933,9.2673,13181093,0
2008-06-30,9.2385,9.4533,9.1671,9.3588,12219361,0
2008-07-01,9.2028,9.4296,9.0121,9.3616,17216452,0
2008-07-02,9.598,9.69,9.3753,9.3901,14395246,0
2008-07-03,9.2517,9.521,9.1671,9.1748,9931409,0
2008-07-07,9.3851,9.4237,9.0681,9.1961,15219405,0
2008-07-08,9.0805,9.2633,8.9499,9.2633,11343014,0
2008-07-09,9.3931,9.704,9.3931,9.4395,21912573,0
2008-07-10,9.4257,9.604,9.3052,9.4741,29599248,0
2008-07-11,8.8567,8.9308,8.1737,8.2148,45160552,0
2008-07-14,8.2148,8.2606,7.969,8.0017,21174480,0
2008-07-15,7.9255,8.0674,7.6297,7.9733,18375051,0
2008-07-16,7.9883,8.4516,7.945,8.4347,19098244,0
2008-07-17,8.437,8.5717,8.2886,8.5586,17022378,0
2008-07-18,8.324,8.4125,8.202,8.2735,16841070,0
2008-07-21,8.2655,8.2956,8.0343,8.0711,9748225,0
2008-07-22,8.0674,8.4871,7.9733,8.4498,18835590,0
2008-07-23,8.3561,8.7848,8.3387,8.6194,15284855,0
2008-07-24,8.4956,8.541,8.1351,8.1543,11855827,0
2008-07-25,8.1628,8.2886,8.1412,8.2474,5737488,0
2008-07-28,8.2214,8.3324,8.1236,8.1412,6144361,0
2008-07-29,8.0976,8.5131,8.0863,8.4823,11047520,0
2008-07-30,8.5168,8.663,8.2981,8.4256,9957757,0
2008-07-31,8.3694,8.6737,8.3126,8.4823,10531849,0
2008-08-01,8.6147,8.7655,8.4823,8.7105,13078030,0
2008-08-04,8.7215,8.7215,8.3387,8.5234,12435408,0
2008-08-05,8.7451,8.8235,8.6194,8.7778,14420659,0
2008-08-06,8.67,9.1081,8.67,9.0197,18361278,0
2008-08-07,8.8065,8.9867,8.739,8.8065,14704729,0
2008-08-08,8.7873,9.0046,8.7873,8.9413,12924084,0
2008-08-11,8.8609,9.0026,8.748,8.9021,11960770,0
2008-08-12,8.5717,8.6345,8.4804,8.6081,16048223,0
2008-08-13,8.5541,8.7758,8.5131,8.6823,10211188,0
2008-08-14,8.7286,9.1462,8.7286,9.1034,15108176,0
2008-08-15,9.1148,9.3325,9.1044,9.1348,9657531,0
2008-08-18,9.1921,9.3169,8.8822,8.972,9426863,0
2008-08-19,8.9347,8.9371,8.6979,8.7873,7954315,0
2008-08-20,8.7957,8.8822,8.6242,8.7498,8927498,0
2008-08-21,8.6242,8.67,8.4871,8.67,11150385,0
2008-08-22,8.7564,8.9739,8.6756,8.9499,6072718,0
2008-08-25,8.8477,8.8609,8.5656,8.5934,11023521,0
2008-08-26,8.6127,8.8742,8.6024,8.7286,17150641,0
2008-08-27,8.6912,8.9393,8.6845,8.8675,9687157,0
2008-08-28,8.8084,9.0178,8.8084,8.9147,6095730,0
2008-08-29,9.0653,9.0653,8.7173,8.8893,8719659,0
2008-09-02,9.0872,9.1826,8.8084,8.8543,15905657,0
2008-09-03,8.7938,8.9347,8.6998,8.7451,9294930,0
2008-09-04,8.7328,8.8302,8.4516,8.5108,18389780,0
2008-09-05,8.3604,8.5301,8.2385,8.4823,17726252,0
2008-09-08,8.7026,8.7613,8.3778,8.4956,12761600,0
2008-09-09,8.5391,8.6147,8.2606,8.28,12661742,0
2008-09-10,8.35,8.4974,8.3146,8.4412,13694045,0
2008-09-11,8.2914,8.3146,7.8973,8.0059,30751773,0
2008-09-12,7.9034,8.0277,7.6978,8.0192,15230321,0
2008-09-15,7.6231,7.7258,7.3626,7.4951,19799158,0
2008-09-16,7.384,7.8802,7.3339,7.8382,20180015,0
2008-09-17,7.538,7.7667,7.2994,7.3972,23043491,0
2008-09-18,7.4209,7.5603,6.9251,7.5211,25485959,0
2008-09-19,7.8973,8.6147,7.7432,8.2914,27003126,0
2008-09-22,8.1302,8.2148,7.9081,7.9563,11887706,0
2008-09-23,7.7535,8.0234,7.538,7.5754,17554404,0
2008-09-24,7.4033,7.4105,7.0191,7.2539,22879667,0
2008-09-25,7.2795,7.4384,7.1515,7.3732,11419054,0
2008-09-26,6.9992,7.2539,6.9638,7.2378,11491056,0
2008-09-29,6.8273,6.8603,6.0941,6.321,25114007,0
2008-09-30,6.5559,7.4274,6.5167,7.1726,30192193,0
2008-10-01,7.1859,7.2233,6.7379,6.977,15132974,0
2008-10-02,6.9359,7.0488,6.547,6.5857,11664326,0
2008-10-03,6.7317,6.8031,6.3658,6.3702,17167791,0
2008-10-06,6.277,6.277,5.6068,5.9917,31200779,0
2008-10-07,6.0941,6.2005,5.6068,5.7207,23315571,0
2008-10-08,5.4419,6.088,5.355,5.4958,32016883,0
2008-10-09,5.5312,5.8205,5.2656,5.3876,14987740,0
2008-10-10,5.007,5.4744,4.9116,5.1503,35061073,0
2008-10-13,5.8636,6.3729,5.6726,6.3554,23506740,0
2008-10-14,6.564,6.8399,5.8724,6.0568,25290236,0
2008-10-15,5.8205,5.9164,5.3832,5.3913,15802619,0
2008-10-16,5.6221,5.768,5.2572,5.7071,18640422,0
2008-10-17,5.44,5.7965,5.3815,5.5894,16011713,0
2008-10-20,5.6877,6.0355,5.6612,6.0336,10003810,0
2008-10-21,5.8857,6.0048,5.7137,5.7207,10077962,0
2008-10-22,5.4938,5.6786,5.3195,5.4613,12651891,0
2008-10-23,5.4698,5.6811,5.285,5.5699,15037724,0
2008-10-24,5.1786,5.6636,5.1437,5.4305,18199288,0
2008-10-27,5.3464,5.5487,5.2331,5.2506,9822455,0
2008-10-28,5.4589,6.0833,5.277,6.0663,15805873,0
2008-10-29,5.7831,6.2464,5.7812,6.0142,16549364,0
2008-10-30,6.2033,6.3923,6.0634,6.3115,12862860,0
2008-10-31,6.1878,6.4841,6.0767,6.3143,16977701,0
2008-11-03,6.3049,6.3748,6.0941,6.1466,16604546,0
2008-11-04,6.2312,6.4613,6.1531,6.4448,11183359,0
2008-11-05,6.1811,6.277,5.9224,5.9462,10490931,0
2008-11-06,5.7179,5.8418,5.2612,5.3242,16561269,0
2008-11-07,5.5024,5.7615,5.4873,5.7487,12690899,0
2008-11-10,5.9877,6.0488,5.7986,5.8791,10486955,0
2008-11-11,5.6333,5.7567,5.4439,5.6048,13157625,0
2008-11-12,5.4938,5.7656,5.2482,5.2637,13187976,0
2008-11-13,5.2331,5.657,5.0439,5.6441,17494219,0
2008-11-14,5.4353,5.6098,5.3048,5.3242,13760849,0
2008-11-17,5.2416,5.4564,5.2372,5.2612,12738740,0
2008-11-18,5.1678,5.3832,5.05,5.1957,11791145,0
2008-11-19,5.1786,5.2331,4.8171,4.8199,13624737,0
2008-11-20,4.7391,4.8497,4.5434,4.5463,17530329,0
2008-11-21,4.9565,5.0095,4.6739,4.9442,21653690,0
2008-11-24,5.1073,5.4051,5.1073,5.3743,19068951,0
2008-11-25,5.1437,5.3091,4.9001,4.983,21858974,0
2008-11-26,5.026,5.3634,5.026,5.2353,21556939,0
2008-11-28,5.1399,5.4372,5.1399,5.4159,5833153,0
2008-12-01,5.2722,5.3394,5.0846,5.0846,11229172,0
2008-12-02,5.0846,5.285,5.0846,5.2612,11456628,0
2008-12-03,5.0133,5.2547,4.9654,5.2136,12434922,0
2008-12-04,5.0912,5.2027,4.8072,4.9306,13237072,0
2008-12-05,4.8526,5.1564,4.7112,5.1172,13426941,0
2008-12-08,5.2197,5.6612,5.1786,5.5772,24196392,0
2008-12-09,5.4509,5.6158,5.3327,5.3701,15207813,0
2008-12-10,5.407,5.4613,5.3,5.3979,12089274,0
2008-12-11,5.3309,5.44,5.1238,5.163,10434118,0
2008-12-12,5.1025,5.2482,4.9547,5.2155,7773120,0
2008-12-15,5.1853,5.259,4.9933,5.1437,7042212,0
2008-12-16,5.1957,5.2372,4.8955,5.1829,20993471,0
2008-12-17,5.137,5.4744,5.1333,5.3653,13813631,0
2008-12-18,5.4264,5.6309,5.3394,5.4873,14643753,0
2008-12-19,5.535,5.6461,5.4873,5.5052,9905771,0
2008-12-22,5.3832,5.5119,5.294,5.3913,6772612,0
2008-12-23,5.4613,5.5568,5.3937,5.4509,8201283,0
2008-12-24,5.4329,5.5024,5.372,5.4111,1750290,0
2008-12-26,5.2113,5.2438,5.163,5.1986,4685682,0
2008-12-29,5.2353,5.2522,5.0958,5.1545,7181193,0
2008-12-30,5.1545,5.2788,5.1267,5.2656,5470799,0
2008-12-31,5.2637,5.329,5.2262,5.2915,4437352,0
2009-01-02,5.2788,5.4372,5.2027,5.4159,8573007,0
2009-01-05,5.3374,5.6291,5.3374,5.5964,11974076,0
2009-01-06,5.5983,5.8119,5.5507,5.7287,17572357,0
2009-01-07,5.4547,6.096,5.4159,5.8025,29498217,0
2009-01-08,5.7439,5.8678,5.6589,5.7372,12656225,0
2009-01-09,5.8881,5.8984,5.5591,5.7008,10004519,0
2009-01-12,5.5265,5.768,5.5005,5.5743,17568277,0
2009-01-13,5.8678,6.0615,5.7307,5.9004,24092986,0
2009-01-14,5.8791,5.8984,5.6526,5.692,19799034,0
2009-01-15,5.6853,5.9288,5.5699,5.8465,14696563,0
2009-01-16,5.9484,5.9987,5.7831,5.9657,13124519,0
2009-01-20,5.8636,5.9264,5.6333,5.6357,14558561,0
2009-01-21,5.6116,5.7656,5.5119,5.7595,15417178,0
2009-01-22,5.6612,5.7071,5.3832,5.4982,13476544,0
2009-01-23,5.3876,5.7269,5.3851,5.6116,15331244,0
2009-01-26,5.657,5.8636,5.6309,5.7505,8571229,0
2009-01-27,5.8205,5.8961,5.7505,5.8375,8121330,0
2009-01-28,5.9939,6.1121,5.9589,6.0374,10531899,0
2009-01-29,6.0203,6.0591,5.8767,5.9135,9832795,0
2009-01-30,5.8961,5.9244,5.6811,5.7207,16486411,0
2009-02-02,5.6749,5.7965,5.6201,5.7335,7783425,0
2009-02-03,5.742,5.9244,5.6589,5.9093,8100038,0
2009-02-04,5.8918,5.9702,5.7397,5.8309,15130413,0
2009-02-05,5.6749,5.8091,5.5894,5.7723,13875657,0
2009-02-06,5.7965,6.2817,5.6962,6.2444,22745464,0
2009-02-09,6.1706,6.3187,6.0507,6.3187,10321164,0
2009-02-10,6.2464,6.2491,5.829,5.8375,16917014,0
2009-02-11,5.9917,6.0307,5.7439,5.8119,15694622,0
2009-02-12,5.7071,5.8465,5.5487,5.829,18535217,0
2009-02-13,5.8247,5.8706,5.6158,5.6811,14154646,0
2009-02-17,5.4679,5.5095,5.3521,5.4026,15328784,0
2009-02-18,5.3682,5.4859,5.3309,5.4159,9989435,0
2009-02-19,5.4484,5.5837,5.3068,5.3242,10532865,0
2009-02-20,5.2637,5.3876,5.1503,5.2027,14460660,0
2009-02-23,5.2462,5.3114,5.0941,5.1003,10504621,0
2009-02-24,5.1914,5.3569,5.1484,5.3374,10902107,0
2009-02-25,5.2832,5.3937,5.2396,5.3025,10435463,0
2009-02-26,5.3351,5.396,5.2113,5.2113,15127272,0
2009-02-27,5.2262,5.3091,5.1437,5.2113,15143071,0
2009-03-02,5.0699,5.1484,4.887,4.9069,21476760,0
2009-03-03,4.9087,5.0633,4.8695,4.9702,12689023,0
2009-03-04,5.0615,5.2699,5.0615,5.1853,11580103,0
2009-03-05,5.0615,5.1196,4.9116,4.9395,13506177,0
2009-03-06,5.0306,5.0633,4.9087,5.0222,14985173,0
2009-03-09,5.0174,5.0355,4.8742,4.9155,8096406,0
2009-03-10,4.9891,5.2807,4.9395,5.2788,12849282,0
2009-03-11,5.3327,5.4529,5.259,5.277,11322475,0
2009-03-12,5.2547,5.4726,5.2331,5.4698,12269294,0
2009-03-13,5.5331,5.5676,5.3766,5.4529,13235475,0
2009-03-16,5.4859,5.5416,5.4003,5.4026,11470163,0
2009-03-17,5.4239,5.4698,5.2982,5.4613,12695198,0
2009-03-18,5.4051,5.6981,5.4051,5.6423,13797076,0
2009-03-19,5.7269,5.8025,5.6895,5.7615,12785134,0
2009-03-20,5.7986,5.8442,5.5312,5.5772,12512676,0
2009-03-23,5.7595,5.9484,5.7222,5.9484,19266501,0
2009-03-24,5.7637,5.8573,5.6333,5.6551,12480787,0
2009-03-25,5.716,5.8573,5.6701,5.7831,10596813,0
2009-03-26,5.9224,6.053,5.8072,6.0289,13780135,0
2009-03-27,5.7615,5.7879,5.5743,5.5808,13974196,0
2009-03-30,5.4921,5.5917,5.4372,5.5723,9754696,0
2009-03-31,5.6895,5.905,5.6636,5.7354,11981101,0
2009-04-01,5.7505,5.8398,5.6135,5.8119,12005115,0
2009-04-02,6.0203,6.4486,6.0203,6.1612,23385842,0
2009-04-03,6.2137,6.2591,6.0402,6.2576,13890474,0
2009-04-06,6.1531,6.1531,6.0307,6.096,12729913,0
2009-04-07,6.0142,6.1121,5.9377,6.0705,9196673,0
2009-04-08,6.1509,6.2491,6.0591,6.2269,10009266,0
2009-04-09,6.3229,6.4099,6.2965,6.4009,10230952,0
2009-04-13,6.3333,6.3729,6.2269,6.3488,9074157,0
2009-04-14,6.2464,6.2705,6.1423,6.1944,13286035,0
2009-04-15,5.8636,6.1944,5.6243,5.7745,33024028,0
2009-04-16,5.8791,5.9702,5.7505,5.9224,16144589,0
2009-04-17,6.0076,6.0507,5.881,6.0266,16741508,0
2009-04-20,5.9207,5.9244,5.794,5.8375,15441983,0
2009-04-21,5.8005,5.8918,5.7307,5.8593,17143179,0
2009-04-22,5.8767,6.1054,5.8139,6.0076,13843053,0
2009-04-23,6.2137,6.2379,6.0553,6.1612,19697068,0
2009-04-24,6.1706,6.2817,6.1381,6.2227,12110077,0
2009-04-27,6.1181,6.2312,6.0307,6.1745,9466166,0
2009-04-28,6.0445,6.2359,6.0445,6.1726,9842207,0
2009-04-29,6.3658,6.5791,6.3635,6.529,14701188,0
2009-04-30,6.5659,6.677,6.536,6.6358,14163717,0
2009-05-01,6.6032,6.6659,6.5314,6.6117,11658970,0
2009-05-04,6.9472,7.071,6.8659,7.0555,18115900,0
2009-05-05,7.0125,7.062,6.8986,6.9818,11919865,0
2009-05-06,6.9964,6.9964,6.6273,6.7686,14930185,0
2009-05-07,6.8967,6.8967,6.6333,6.675,9299716,0
2009-05-08,6.7294,6.838,6.6273,6.7095,7875792,0
2009-05-11,6.5772,6.7748,6.5426,6.6884,6880061,0
2009-05-12,6.9514,6.995,6.8273,6.8603,9000702,0
2009-05-13,6.7184,6.7947,6.5266,6.538,10157281,0
2009-05-14,6.7029,6.8054,6.6556,6.7794,8634114,0
2009-05-15,6.8839,6.9902,6.8054,6.8967,10329796,0
2009-05-18,7.7535,7.8935,7.4299,7.5168,37873334,0
2009-05-19,7.1383,7.3079,7.0385,7.1123,19291131,0
2009-05-20,7.0862,7.2252,6.8947,6.9359,15829007,0
2009-05-21,6.8796,6.9341,6.7256,6.7908,13178492,0
2009-05-22,6.8399,6.9052,6.7883,6.8054,6501002,0
2009-05-26,6.8031,7.0583,6.7095,6.9799,10234573,0
2009-05-27,6.9273,7.2143,6.9273,7.0228,9738235,0
2009-05-28,7.0753,7.21,6.9727,7.1883,11757353,0
2009-05-29,7.2279,7.4469,7.1448,7.4425,15393443,0
2009-06-01,7.6279,7.7861,7.5815,7.6888,16792879,0
2009-06-02,7.7101,7.8669,7.6127,7.8363,10938687,0
2009-06-03,7.5409,7.634,7.4624,7.5975,12304106,0
2009-06-04,7.5815,7.7143,7.5011,7.6689,7135362,0
2009-06-05,7.8187,7.8821,7.6864,7.7626,7681881,0
2009-06-08,7.6623,7.8821,7.6623,7.7995,9311366,0
2009-06-09,8.0173,8.1516,8.0144,8.0821,12640257,0
2009-06-10,8.1605,8.1605,7.9148,8.0277,10675128,0
2009-06-11,7.9299,8.0863,7.9034,7.9974,12672601,0
2009-06-12,7.8708,7.9974,7.8169,7.9951,8343481,0
2009-06-15,7.8821,7.8821,7.5778,7.6491,11473907,0
2009-06-16,7.7563,7.7758,7.4842,7.5036,13500961,0
2009-06-17,7.556,7.6652,7.4539,7.5815,12948145,0
2009-06-18,7.6689,7.6841,7.5494,7.5929,12375690,0
2009-06-19,7.8708,7.9474,7.765,7.7861,12897691,0
2009-06-22,7.7208,7.7691,7.5536,7.5536,10116844,0
2009-06-23,7.6387,7.6997,7.58,7.6387,10073676,0
2009-06-24,7.6864,7.8609,7.6732,7.7842,10839092,0
2009-06-25,7.7342,7.9214,7.6907,7.8996,5922728,0
2009-06-26,8.091,8.2168,8.056,8.1103,11606871,0
2009-06-29,8.1127,8.1147,7.9848,8.0192,9352976,0
2009-06-30,8.0694,8.0759,7.8905,7.9214,6959391,0
2009-07-01,8.0277,8.1543,7.9848,8.0385,7250151,0
2009-07-02,7.9588,7.9865,7.773,7.7976,13258977,0
2009-07-06,7.7691,7.7691,7.5664,7.7039,21247953,0
2009-07-07,7.6491,7.6864,7.5886,7.5929,11797815,0
2009-07-08,7.3537,7.5125,7.2819,7.384,20301381,0
2009-07-09,7.3235,7.5754,7.3235,7.4274,25406414,0
2009-07-10,7.6358,7.8254,7.4908,7.7432,28523923,0
2009-07-13,7.8973,7.9034,7.6189,7.8013,13178280,0
2009-07-14,7.8905,7.9492,7.7275,7.7691,13824492,0
2009-07-15,7.8609,8.0433,7.8447,8.0404,10319548,0
2009-07-16,8.0173,8.1256,7.9492,8.1037,11581553,0
2009-07-17,8.2168,8.3718,8.1127,8.3429,13149206,0
2009-07-20,8.6998,8.7891,8.6147,8.7613,17473701,0
2009-07-21,8.7631,8.8217,8.6279,8.8084,14925886,0
2009-07-22,8.6,8.8217,8.4974,8.7215,12508406,0
2009-07-23,8.7873,9.173,8.7371,9.0958,18388847,0
2009-07-24,9.0197,9.1396,8.9588,9.1301,8987065,0
2009-07-27,9.11,9.1748,9.0026,9.1414,7119681,0
2009-07-28,9.0843,9.0843,8.9347,9.05,7031614,0
2009-07-29,8.9347,8.98,8.8525,8.9499,9129019,0
2009-07-30,9.0701,9.2028,9.0178,9.0919,6993576,0
2009-07-31,9.2096,9.3901,9.2096,9.2673,15178282,0
2009-08-03,9.4257,9.561,9.3072,9.557,10240668,0
2009-08-04,9.4909,9.763,9.4859,9.679,16896650,0
2009-08-05,9.681,9.738,9.4721,9.578,9841191,0
2009-08-06,9.4642,9.4938,9.3091,9.3714,8148973,0
2009-08-07,9.3149,9.4197,9.2673,9.3851,8988872,0
2009-08-10,9.4296,9.507,9.2269,9.2906,9873464,0
2009-08-11,9.2306,9.2848,9.1328,9.1807,7733446,0
2009-08-12,9.2366,9.3325,9.1614,9.2605,8202797,0
2009-08-13,9.3354,9.3354,9.1262,9.2259,6598380,0
2009-08-14,9.1671,9.1989,8.9568,9.0236,10402172,0
2009-08-17,8.8397,8.8543,8.7238,8.7409,8769626,0
2009-08-18,8.7238,8.8397,8.652,8.8043,8869380,0
2009-08-19,8.6823,8.8742,8.6147,8.8414,7405364,0
2009-08-20,8.8779,8.8869,8.68,8.8742,9205794,0
2009-08-21,8.9607,9.1498,8.9607,9.1014,8474116,0
2009-08-24,9.2385,9.2556,9.0748,9.1215,6622166,0
2009-08-25,9.1807,9.2828,9.1556,9.279,7587310,0
2009-08-26,9.564,9.74,9.4593,9.521,11344006,0
2009-08-27,9.586,9.669,9.4415,9.653,8909682,0
2009-08-28,9.628,9.72,9.4395,9.526,10315400,0
2009-08-31,9.3753,9.4395,9.2221,9.3111,10721864,0
2009-09-01,9.3422,9.572,9.2432,9.2906,10891586,0
2009-09-02,9.4257,9.4938,9.35,9.352,6215938,0
2009-09-03,9.518,9.612,9.4573,9.547,6843263,0
2009-09-04,9.614,9.702,9.578,9.672,6352793,0
2009-09-08,9.77,9.915,9.714,9.915,6607774,0
2009-09-09,9.917,10.114,9.854,10.09,15200153,0
2009-09-10,9.996,10.211,9.982,10.169,12385746,0
2009-09-11,10.169,10.208,10.045,10.075,9803834,0
2009-09-14,9.996,10.075,9.946,10.003,6743822,0
2009-09-15,10.077,10.181,10.035,10.152,5586939,0
2009-09-16,10.332,10.475,10.191,10.453,9171310,0
2009-09-17,10.522,10.699,10.477,10.586,9459182,0
2009-09-18,10.618,10.649,10.469,10.484,6577138,0
2009-09-21,10.387,10.638,10.363,10.547,3478219,0
2009-09-22,10.69,10.79,10.584,10.616,12205938,0
2009-09-23,10.538,10.596,10.445,10.449,11087978,0
2009-09-24,10.327,10.425,10.137,10.149,13582364,0
2009-09-25,10.029,10.1,9.956,10.045,10879455,0
2009-09-28,10.124,10.415,10.063,10.327,5803104,0
2009-09-29,10.35,10.412,10.24,10.369,6567191,0
2009-09-30,10.445,10.529,10.195,10.442,8186217,0
2009-10-01,10.514,10.553,10.172,10.177,8643089,0
2009-10-02,10.077,10.363,10.056,10.306,7550068,0
2009-10-05,10.401,10.659,10.396,10.616,10838032,0
2009-10-06,10.67,10.71,10.51,10.68,10207570,0
2009-10-07,10.401,10.536,10.341,10.453,14238847,0
2009-10-08,10.42,10.697,10.41,10.655,17207273,0
2009-10-09,10.204,10.377,10.128,10.28,27723547,0
2009-10-12,10.49,10.499,10.142,10.201,12286594,0
2009-10-13,10.222,10.31,10.175,10.253,10509774,0
2009-10-14,10.45,10.553,10.45,10.538,10259670,0
2009-10-15,10.431,10.488,10.341,10.442,7192426,0
2009-10-16,10.327,10.348,10.104,10.243,15292282,0
2009-10-19,10.306,10.383,10.19,10.323,7139712,0
2009-10-20,10.325,10.356,10.204,10.35,7410025,0
2009-10-21,10.292,10.421,10.27,10.292,8673215,0
2009-10-22,10.28,10.389,10.232,10.369,6580418,0
2009-10-23,10.445,10.589,10.389,10.46,7714947,0
2009-10-26,10.501,10.69,10.362,10.389,7040019,0
2009-10-27,10.389,10.423,10.152,10.164,8993949,0
2009-10-28,10.22,10.259,9.97,9.99,9674729,0
2009-10-29,10.056,10.232,9.988,10.179,7191202,0
2009-10-30,10.135,10.162,9.744,9.907,11397543,0
2009-11-02,9.942,10.186,9.87,9.988,10222800,0
2009-11-03,9.88,10.081,9.857,10.056,9932661,0
2009-11-04,10.31,10.469,10.243,10.292,9010243,0
2009-11-05,10.334,10.46,10.296,10.401,5110881,0
2009-11-06,10.336,10.381,10.265,10.292,6518078,0
2009-11-09,10.421,10.586,10.41,10.58,8656054,0
2009-11-10,10.383,10.417,10.352,10.387,6675545,0
2009-11-11,10.686,10.866,10.636,10.699,9408840,0
2009-11-12,10.724,10.905,10.616,10.651,6527832,0
2009-11-13,10.851,11.007,10.78,10.956,10155997,0
2009-11-16,10.984,11.236,10.964,11.178,9003137,0
2009-11-17,11.004,11.345,11.004,11.32,9045366,0
2009-11-18,11.262,11.329,11.146,11.21,6255456,0
2009-11-19,11.16,11.172,10.885,10.973,5972759,0
2009-11-20,11.073,11.183,10.984,11.034,6318705,0
2009-11-23,11.198,11.305,11.12,11.164,4699761,0
2009-11-24,11.178,11.219,11.085,11.155,5348978,0
2009-11-25,11.279,11.413,11.273,11.335,4331876,0
2009-11-27,10.784,11.009,10.74,10.891,4082575,0
2009-11-30,10.967,11.064,10.899,10.977,4394251,0
2009-12-01,11.132,11.302,11.112,11.191,4502180,0
2009-12-02,11.139,11.279,11.139,11.208,5523332,0
2009-12-03,11.219,11.297,11.164,11.196,10780855,0
2009-12-04,11.345,11.443,11.146,11.297,6566479,0
2009-12-07,11.172,11.282,11.064,11.123,6349593,0
2009-12-08,11.166,11.229,11.032,11.148,4819248,0
2009-12-09,11.244,11.34,11.203,11.303,5441835,0
2009-12-10,11.162,11.354,11.162,11.329,4391445,0
2009-12-11,11.297,11.421,11.236,11.302,6503215,0
2009-12-14,11.421,11.511,11.391,11.502,11087487,0
2009-12-15,11.48,11.626,11.45,11.482,7255322,0
2009-12-16,11.589,11.842,11.589,11.724,9660473,0
2009-12-17,11.684,11.771,11.608,11.684,8072011,0
2009-12-18,11.72,11.784,11.543,11.767,13778295,0
2009-12-21,11.651,11.734,11.575,11.647,6275577,0
2009-12-22,11.626,11.773,11.558,11.727,8298981,0
2009-12-23,11.873,12.008,11.852,11.974,3480758,0
2009-12-24,11.984,12.059,11.931,12.057,1398967,0
2009-12-28,12.059,12.101,11.99,12.03,2549131,0
2009-12-29,12.013,12.013,11.876,11.967,3292056,0
2009-12-30,11.901,12.055,11.901,11.998,3602368,0
2009-12-31,11.961,12.006,11.899,11.903,3360548,0
2010-01-04,12.064,12.255,12.062,12.222,6576181,0
2010-01-05,12.21,12.276,12.144,12.273,4702022,0
2010-01-06,12.185,12.185,12.008,12.084,6794163,0
2010-01-07,11.862,11.883,11.678,11.718,11710765,0
2010-01-08,11.598,11.812,11.532,11.745,6638625,0
2010-01-11,11.778,11.844,11.643,11.809,8626546,0
2010-01-12,12.436,12.628,12.352,12.414,19899806,0
2010-01-13,12.613,12.735,12.477,12.611,8329916,0
2010-01-14,12.587,12.703,12.573,12.652,6186916,0
2010-01-15,12.613,12.652,12.387,12.477,8070362,0
2010-01-19,12.469,12.626,12.458,12.604,4631457,0
2010-01-20,12.465,12.488,12.202,12.298,7523970,0
2010-01-21,12.276,12.398,11.929,12.028,9394116,0
2010-01-22,12.032,12.042,11.651,11.653,9056477,0
2010-01-25,11.769,11.867,11.703,11.736,6285051,0
2010-01-26,11.684,11.824,11.575,11.643,6007759,0
2010-01-27,11.558,11.79,11.553,11.724,7446355,0
2010-01-28,11.758,11.763,11.244,11.273,12974509,0
2010-01-29,11.515,11.548,11.114,11.178,11140132,0
2010-02-01,11.205,11.395,11.205,11.384,5647485,0
2010-02-02,11.367,11.435,11.231,11.428,5709105,0
2010-02-03,11.435,11.506,11.395,11.458,7606859,0
2010-02-04,11.273,11.327,10.905,10.915,11328756,0
2010-02-05,10.905,11.018,10.67,10.97,12112758,0
2010-02-08,11.03,11.171,10.942,11.009,8440777,0
2010-02-09,11.327,11.543,11.264,11.471,11781408,0
2010-02-10,11.447,11.543,11.303,11.437,7724992,0
2010-02-11,11.458,11.696,11.445,11.688,8197516,0
2010-02-12,11.564,11.694,11.525,11.636,8653844,0
2010-02-16,11.809,11.958,11.76,11.951,6754561,0
2010-02-17,11.836,11.931,11.817,11.931,6599621,0
2010-02-18,11.852,12.042,11.85,12.024,6880330,0
2010-02-19,11.972,12.105,11.931,12.057,7339975,0
2010-02-22,12.088,12.132,11.984,12.042,5353904,0
2010-02-23,12.091,12.125,11.901,11.955,5882016,0
2010-02-24,11.99,12.183,11.99,12.162,6207133,0
2010-02-25,12.038,12.231,12.011,12.229,7323067,0
2010-02-26,12.241,12.273,12.099,12.255,6052954,0
2010-03-01,12.288,12.601,12.255,12.564,7130135,0
2010-03-02,12.562,12.835,12.559,12.724,8276189,0
2010-03-03,12.749,12.81,12.684,12.715,6121643,0
2010-03-04,12.635,12.635,12.416,12.533,9922979,0
2010-03-05,12.562,12.829,12.556,12.829,6650415,0
2010-03-08,12.741,12.922,12.741,12.893,5315919,0
2010-03-09,12.854,12.92,12.758,12.81,8135472,0
2010-03-10,12.741,12.922,12.693,12.88,5695623,0
2010-03-11,12.822,12.915,12.797,12.915,5016130,0
2010-03-12,12.938,12.938,12.71,12.733,6634418,0
2010-03-15,12.782,12.856,12.737,12.817,7030442,0
2010-03-16,12.924,12.958,12.833,12.947,4268080,0
2010-03-17,12.926,13.246,12.926,13.168,8223293,0
2010-03-18,13.212,13.33,13.188,13.302,7741157,0
2010-03-19,13.212,13.305,12.953,13.071,7202721,0
2010-03-22,13.06,13.286,12.942,13.266,6170537,0
2010-03-23,13.28,13.433,13.224,13.422,4485114,0
2010-03-24,13.356,13.417,13.224,13.228,4710298,0
2010-03-25,13.324,13.384,13.259,13.273,5525018,0
2010-03-26,13.248,13.273,13.055,13.119,5332212,0
2010-03-29,12.965,13.045,12.9,12.988,6214338,0
2010-03-30,12.79,12.936,12.751,12.863,9050253,0
2010-03-31,12.745,12.827,12.633,12.664,7502330,0
2010-04-01,12.848,12.963,12.81,12.96,8877235,0
2010-04-05,13.027,13.211,12.969,13.154,4981750,0
2010-04-06,13.03,13.235,12.96,13.166,5267835,0
2010-04-07,13.179,13.23,12.839,12.892,6399166,0
2010-04-08,12.901,13.014,12.773,12.991,6312955,0
2010-04-09,13.013,13.129,12.958,13.127,4435122,0
2010-04-12,13.069,13.286,13.054,13.23,9956209,0
2010-04-13,13.374,13.723,13.268,13.578,23158734,0
2010-04-14,13.625,13.647,13.443,13.524,9613540,0
2010-04-15,13.566,13.589,13.448,13.494,6954152,0
2010-04-16,13.431,13.458,13.253,13.348,13684358,0
2010-04-19,13.233,13.372,13.125,13.298,6511265,0
2010-04-20,13.244,13.417,13.176,13.401,6349334,0
2010-04-21,13.316,13.326,13.184,13.261,5522326,0
2010-04-22,13.179,13.422,13.085,13.403,5530779,0
2010-04-23,13.425,13.444,13.219,13.342,4911862,0
2010-04-26,13.328,13.488,13.308,13.452,7023562,0
2010-04-27,13.433,13.44,13.011,13.026,6660657,0
2010-04-28,13.035,13.127,12.945,13,6807424,0
2010-04-29,13.009,13.194,12.927,13.138,4741719,0
2010-04-30,13.188,13.188,12.892,12.909,7180414,0
2010-05-03,12.938,13.127,12.901,13.083,5376274,0
2010-05-04,12.95,12.996,12.444,12.618,12648593,0
2010-05-05,12.705,12.712,12.535,12.691,9460201,0
2010-05-06,12.595,12.66,11.738,12.239,10781928,0
2010-05-07,12.236,12.367,11.913,12.163,12246222,0
2010-05-10,12.778,12.945,12.7,12.922,9892255,0
2010-05-11,12.679,12.922,12.611,12.72,8197884,0
2010-05-12,12.737,12.841,12.645,12.822,8410711,0
2010-05-13,12.887,12.996,12.793,12.845,5820035,0
2010-05-14,12.648,12.648,12.278,12.463,8283247,0
2010-05-17,12.352,12.506,12.141,12.465,6945525,0
2010-05-18,12.49,12.647,12.32,12.375,8244162,0
2010-05-19,12.281,12.45,12.144,12.252,6444279,0
2010-05-20,11.961,12.054,11.782,11.884,9920874,0
2010-05-21,11.727,12.162,11.655,12.144,7331995,0
2010-05-24,12.064,12.141,11.951,11.986,5183350,0
2010-05-25,11.635,11.971,11.476,11.971,8768433,0
2010-05-26,12.086,12.261,11.909,11.971,6768329,0
2010-05-27,12.141,12.473,12.141,12.473,7334586,0
2010-05-28,12.49,12.516,12.332,12.39,6113017,0
2010-06-01,12.268,12.448,12.151,12.183,6444836,0
2010-06-02,12.189,12.593,12.059,12.593,8043322,0
2010-06-03,12.703,12.739,12.495,12.66,7359480,0
2010-06-04,12.45,12.618,12.375,12.446,8264738,0
2010-06-07,12.39,12.481,12.158,12.177,6076105,0
2010-06-08,12.193,12.364,12.046,12.359,6328068,0
2010-06-09,12.328,12.564,12.275,12.31,6149638,0
2010-06-10,12.49,12.684,12.438,12.684,6819313,0
2010-06-11,12.51,12.829,12.483,12.799,5513654,0
2010-06-14,12.983,13.353,12.983,13.158,8707339,0
2010-06-15,13.17,13.503,13.138,13.483,6488923,0
2010-06-16,13.368,13.715,13.356,13.689,6909507,0
2010-06-17,13.661,13.76,13.486,13.607,4800406,0
2010-06-18,13.547,13.705,13.547,13.659,6032074,0
2010-06-21,13.772,13.891,13.577,13.618,7593849,0
2010-06-22,13.559,13.71,13.356,13.361,7242119,0
2010-06-23,13.433,13.517,13.272,13.396,3811940,0
2010-06-24,13.311,13.431,13.209,13.248,3419341,0
2010-06-25,13.36,13.479,13.194,13.422,5719439,0
2010-06-28,13.386,13.436,13.201,13.374,3304313,0
2010-06-29,13.142,13.182,12.827,12.901,6699241,0
2010-06-30,12.941,13.085,12.839,12.903,6299165,0
2010-07-01,12.963,13.014,12.641,12.729,10203098,0
2010-07-02,12.729,12.763,12.49,12.679,3550040,0
2010-07-06,12.895,13.019,12.684,12.797,4275906,0
2010-07-07,12.808,13.098,12.782,13.087,4084641,0
2010-07-08,13.201,13.315,13.129,13.211,6789151,0
2010-07-09,13.242,13.488,13.226,13.476,4234939,0
2010-07-12,13.456,13.645,13.384,13.573,6529919,0
2010-07-13,12.973,13.024,12.641,12.799,28952648,0
2010-07-14,12.797,12.887,12.691,12.79,8047271,0
2010-07-15,12.782,12.833,12.67,12.782,5997896,0
2010-07-16,12.813,12.813,12.526,12.559,7743909,0
2010-07-19,12.622,12.681,12.524,12.62,4540307,0
2010-07-20,12.378,12.695,12.349,12.679,5319170,0
2010-07-21,12.739,12.754,12.432,12.492,6276570,0
2010-07-22,12.62,12.96,12.582,12.913,7484902,0
2010-07-23,12.782,12.969,12.72,12.96,6268613,0
2010-07-26,13,13.065,12.882,13.065,3591709,0
2010-07-27,13.127,13.154,12.969,13.087,4878108,0
2010-07-28,12.998,13.107,12.922,13.014,3222633,0
2010-07-29,13.036,13.11,12.854,13.011,3441283,0
2010-07-30,12.907,13.069,12.82,13.026,4601113,0
2010-08-02,13.266,13.328,13.17,13.211,4995416,0
2010-08-03,13.353,13.517,13.216,13.488,12604296,0
2010-08-04,13.561,13.688,13.47,13.647,7531608,0
2010-08-05,13.526,13.552,13.284,13.399,4120283,0
2010-08-06,13.318,13.344,13.083,13.326,4599076,0
2010-08-09,13.363,13.499,13.363,13.44,3278178,0
2010-08-10,13.259,13.415,13.163,13.363,4625503,0
2010-08-11,13.069,13.116,12.832,12.867,5428899,0
2010-08-12,12.672,12.81,12.637,12.767,4486820,0
2010-08-13,12.662,12.791,12.662,12.718,3088001,0
2010-08-16,12.51,12.829,12.506,12.813,3413317,0
2010-08-17,12.907,12.973,12.782,12.848,5766631,0
2010-08-18,12.813,13.048,12.813,13.009,3513672,0
2010-08-19,12.938,13.007,12.79,12.839,4640005,0
2010-08-20,12.765,12.882,12.724,12.829,4372773,0
2010-08-23,13.032,13.154,12.897,12.913,4532471,0
2010-08-24,12.863,12.863,12.652,12.754,5401804,0
2010-08-25,12.665,12.833,12.631,12.773,4166173,0
2010-08-26,12.784,12.861,12.675,12.677,3289709,0
2010-08-27,12.652,12.664,12.398,12.618,6634455,0
2010-08-30,12.535,12.589,12.456,12.467,3586266,0
2010-08-31,12.455,12.529,12.338,12.46,5925431,0
2010-09-01,12.773,13.005,12.773,12.985,8299290,0
2010-09-02,12.839,13.057,12.839,13,5335964,0
2010-09-03,13.103,13.233,13.03,13.194,6301633,0
2010-09-07,13.296,13.305,13.17,13.23,4225631,0
2010-09-08,13.368,13.552,13.361,13.403,5297661,0
2010-09-09,13.488,13.513,13.415,13.448,4647403,0
2010-09-10,13.524,13.625,13.479,13.557,2220285,0
2010-09-13,13.723,14.107,13.723,14.075,8807778,0
2010-09-14,14.066,14.239,14.035,14.161,7468773,0
2010-09-15,14.236,14.267,13.99,14.085,11042899,0
2010-09-16,14.007,14.134,14.007,14.117,3253110,0
2010-09-17,14.085,14.182,14.079,14.153,6365431,0
2010-09-20,14.241,14.411,14.141,14.389,6110387,0
2010-09-21,14.559,14.569,14.224,14.329,7485752,0
2010-09-22,14.327,14.451,14.182,14.254,5679133,0
2010-09-23,14.212,14.338,14.189,14.228,5746776,0
2010-09-24,14.445,14.617,14.397,14.546,7014829,0
2010-09-27,14.464,14.573,14.383,14.383,5000266,0
2010-09-28,14.443,14.669,14.343,14.623,6086573,0
2010-09-29,14.642,14.671,14.507,14.601,5083276,0
2010-09-30,14.662,14.787,14.506,14.64,4739084,0
2010-10-01,15.022,15.425,15.022,15.337,13725969,0
2010-10-04,15.202,15.202,14.82,14.966,8615304,0
2010-10-05,15.063,15.22,15.04,15.165,4712956,0
2010-10-06,15.082,15.165,14.938,15.011,7345710,0
2010-10-07,14.986,15.09,14.92,14.974,4573938,0
2010-10-08,15.091,15.177,14.944,15.115,5252597,0
2010-10-11,15.051,15.155,14.928,14.964,5773738,0
2010-10-12,14.861,15.011,14.82,14.994,4913985,0
2010-10-13,15.279,15.54,15.279,15.485,8378708,0
2010-10-14,15.568,15.657,15.352,15.445,7170270,0
2010-10-15,15.266,15.377,14.813,14.922,16921186,0
2010-10-18,15.032,15.115,14.835,14.948,11703012,0
2010-10-19,14.528,14.571,14.35,14.427,9601002,0
2010-10-20,14.508,14.615,14.497,14.535,7291636,0
2010-10-21,14.682,14.757,14.508,14.664,10955864,0
2010-10-22,14.749,14.852,14.718,14.78,5676166,0
2010-10-25,14.863,14.863,14.65,14.685,5501553,0
2010-10-26,14.601,14.677,14.512,14.613,5470407,0
2010-10-27,14.512,14.542,14.325,14.441,7008058,0
2010-10-28,14.592,14.648,14.475,14.551,7175651,0
2010-10-29,14.547,14.673,14.49,14.669,5120253,0
2010-11-01,14.716,14.796,14.497,14.618,6619244,0
2010-11-02,14.694,14.818,14.694,14.741,5383995,0
2010-11-03,14.718,14.833,14.66,14.81,3830299,0
2010-11-04,15.105,15.179,15.022,15.129,5675369,0
2010-11-05,15.136,15.139,14.964,14.998,5035055,0
2010-11-08,14.896,14.896,14.741,14.786,4333495,0
2010-11-09,14.871,14.957,14.618,14.658,7231030,0
2010-11-10,14.93,15.051,14.766,14.86,6260936,0
2010-11-11,14.789,14.865,14.64,14.714,5999832,0
2010-11-12,14.582,14.669,14.355,14.42,6293098,0
2010-11-15,14.546,14.658,14.429,14.457,3676254,0
2010-11-16,14.244,14.296,13.982,14.052,5620815,0
2010-11-17,14.035,14.169,14.003,14.031,6244543,0
2010-11-18,14.327,14.514,14.327,14.427,7166549,0
2010-11-19,14.312,14.374,14.163,14.342,4560803,0
2010-11-22,14.516,14.613,14.401,14.59,3922945,0
2010-11-23,14.345,14.443,14.177,14.288,3624676,0
2010-11-24,14.343,14.592,14.343,14.538,5730085,0
2010-11-26,14.401,14.65,14.376,14.564,2094382,0
2010-11-29,14.437,14.486,14.271,14.437,6253185,0
2010-11-30,14.238,14.427,14.228,14.387,3734164,0
2010-12-01,14.669,14.83,14.602,14.757,3331909,0
2010-12-02,14.736,15.09,14.707,15.066,4305200,0
2010-12-03,15.049,15.159,15,15.078,2201365,0
2010-12-06,15.153,15.29,15.065,15.112,2833587,0
2010-12-07,15.357,15.43,15.213,15.249,4669823,0
2010-12-08,15.182,15.312,15.1,15.238,2724916,0
2010-12-09,15.224,15.224,15.068,15.11,4127566,0
2010-12-10,15.222,15.252,15.075,15.175,3097976,0
2010-12-13,15.284,15.364,15.199,15.325,3664006,0
2010-12-14,15.281,15.58,15.213,15.508,6397392,0
2010-12-15,15.542,15.619,15.393,15.533,7334213,0
2010-12-16,15.66,16.009,15.595,16.001,7463648,0
2010-12-17,15.943,16.079,15.897,16.044,6326811,0
2010-12-20,16.044,16.118,15.915,16.041,2744239,0
2010-12-21,16.06,16.175,15.967,16.103,4047337,0
2010-12-22,16.086,16.17,16.032,16.138,2548516,0
2010-12-23,16.161,16.312,16.141,16.279,2470436,0
2010-12-27,16.203,16.398,16.116,16.32,1750499,0
2010-12-28,16.334,16.392,16.304,16.313,2288749,0
2010-12-29,16.358,16.572,16.358,16.491,2707150,0
2010-12-30,16.547,16.721,16.532,16.62,3594768,0
2010-12-31,16.564,16.645,16.494,16.549,2048344,0
2011-01-03,16.706,16.947,16.706,16.863,3155895,0
2011-01-04,16.822,16.861,16.555,16.721,3010487,0
2011-01-05,16.794,16.931,16.593,16.829,4506311,0
2011-01-06,16.74,16.892,16.712,16.81,3201254,0
2011-01-07,16.518,16.566,16.316,16.477,7294785,0
2011-01-10,16.358,16.571,16.289,16.364,10944965,0
2011-01-11,16.193,16.433,16.151,16.358,9085968,0
2011-01-12,16.426,16.75,16.246,16.679,7183806,0
2011-01-13,15.659,15.837,15.377,15.625,18279126,0
2011-01-14,15.608,15.677,15.33,15.385,8492430,0
2011-01-18,15.833,15.921,15.432,15.458,14612725,0
2011-01-19,15.417,15.572,15.317,15.409,7017642,0
2011-01-20,15.485,15.631,15.343,15.37,7736951,0
2011-01-21,15.477,15.65,15.254,15.288,5120651,0
2011-01-24,15.477,15.563,15.343,15.425,7166310,0
2011-01-25,15.361,15.413,15.132,15.224,6345135,0
2011-01-26,15.264,15.352,15.159,15.315,10975647,0
2011-01-27,15.299,15.315,15.191,15.238,9566410,0
2011-01-28,15.17,15.21,14.707,14.707,7855991,0
2011-01-31,14.662,14.797,14.662,14.727,7492192,0
2011-02-01,14.816,14.994,14.747,14.953,8714058,0
2011-02-02,14.83,14.953,14.727,14.794,4627636,0
2011-02-03,14.789,14.92,14.733,14.865,3036461,0
2011-02-04,14.617,14.757,14.559,14.72,5383247,0
2011-02-07,14.852,15.036,14.739,14.95,5263163,0
2011-02-08,14.944,15.029,14.814,15.003,4429161,0
2011-02-09,15.007,15.007,14.725,14.791,4644735,0
2011-02-10,14.585,14.743,14.512,14.642,5032132,0
2011-02-11,14.514,14.599,14.413,14.599,5598018,0
2011-02-14,14.72,14.912,14.72,14.82,5415822,0
2011-02-15,14.754,14.922,14.754,14.852,3885684,0
2011-02-16,14.887,15.047,14.858,14.936,4034767,0
2011-02-18,15.024,15.139,14.982,15.087,4752602,0
2011-02-22,14.871,15.003,14.607,14.66,6889375,0
2011-02-23,14.683,14.698,14.379,14.469,6479564,0
2011-02-24,14.484,14.524,14.292,14.469,4970287,0
2011-02-25,14.538,14.722,14.475,14.646,5052507,0
2011-02-28,14.634,14.652,14.459,14.507,4794549,0
2011-03-01,14.858,14.88,14.418,14.478,6826986,0
2011-03-02,14.461,14.687,14.437,14.54,6645786,0
2011-03-03,14.673,14.912,14.653,14.877,4957925,0
2011-03-04,14.818,14.85,14.602,14.718,3957846,0
2011-03-07,14.739,14.78,14.445,14.532,5498498,0
2011-03-08,14.825,15.087,14.825,14.99,6690453,0
2011-03-09,14.916,15.005,14.833,14.938,4151377,0
2011-03-10,14.729,14.761,14.535,14.587,5640966,0
2011-03-11,14.559,14.813,14.555,14.691,6382283,0
2011-03-14,14.791,14.948,14.671,14.752,5170675,0
2011-03-15,14.362,14.51,14.322,14.464,11253793,0
2011-03-16,14.467,14.519,14.02,14.095,10274562,0
2011-03-17,14.287,14.295,14.126,14.188,4158067,0
2011-03-18,14.203,14.239,14.026,14.039,9918400,0
2011-03-21,14.151,14.242,14.144,14.18,3237420,0
2011-03-22,14.174,14.239,14.026,14.033,4390398,0
2011-03-23,14.329,14.445,14.196,14.389,7030793,0
2011-03-24,14.507,14.894,14.501,14.845,8534226,0
2011-03-25,15.252,15.403,14.996,15.061,11369622,0
2011-03-28,15.165,15.229,15.066,15.098,5048957,0
2011-03-29,15.323,15.432,15.27,15.389,7046639,0
2011-03-30,15.411,15.434,15.27,15.39,7736103,0
2011-03-31,15.734,15.923,15.583,15.594,7973915,0
2011-04-01,15.688,15.929,15.596,15.901,7396233,0
2011-04-04,15.986,16.039,15.883,15.962,4019499,0
2011-04-05,15.921,16.025,15.869,15.964,4737432,0
2011-04-06,16.022,16.149,15.796,15.908,5562376,0
2011-04-07,15.877,16.012,15.813,15.935,4781636,0
2011-04-08,15.946,15.969,15.589,15.67,4858475,0
2011-04-11,15.814,15.915,15.745,15.844,4232622,0
2011-04-12,15.757,15.757,15.555,15.61,6502030,0
2011-04-13,15.969,16.075,15.771,15.875,6067512,0
2011-04-14,15.731,15.954,15.688,15.88,5833444,0
2011-04-15,14.007,14.029,13.356,13.748,61009195,0
2011-04-18,13.855,13.908,13.622,13.806,18517979,0
2011-04-19,13.972,14.001,13.713,13.898,13463325,0
2011-04-20,14.179,14.221,14.005,14.134,16711883,0
2011-04-21,14.167,14.252,14.097,14.146,11302942,0
2011-04-25,14.308,14.329,14.134,14.236,10684178,0
2011-04-26,14.278,14.413,14.231,14.413,8723760,0
2011-04-27,14.417,14.42,14.206,14.397,9474853,0
2011-04-28,14.331,14.369,13.987,14.011,16834058,0
2011-04-29,14.116,14.187,14.089,14.177,12997462,0
2011-05-02,14.236,14.324,14.148,14.229,6168789,0
2011-05-03,14.182,14.192,13.813,14.022,13250725,0
2011-05-04,13.982,14.081,13.773,13.915,8964544,0
2011-05-05,13.773,13.921,13.691,13.768,9391604,0
2011-05-06,13.986,14.21,13.98,14.097,10584605,0
2011-05-09,14.146,14.165,14.018,14.056,6398980,0
2011-05-10,14.011,14.161,13.975,14.138,4893033,0
2011-05-11,14.093,14.168,13.876,13.997,4761546,0
2011-05-12,13.924,14.031,13.813,14.011,6701216,0
2011-05-13,13.958,14.015,13.777,13.82,6405117,0
2011-05-16,13.757,13.893,13.585,13.607,7944995,0
2011-05-17,13.595,13.653,13.463,13.624,9556642,0
2011-05-18,13.665,13.823,13.614,13.737,4990216,0
2011-05-19,13.705,13.83,13.548,13.636,8908123,0
2011-05-20,13.68,13.791,13.597,13.682,3703816,0
2011-05-23,13.528,13.61,13.452,13.597,6403944,0
2011-05-24,13.548,13.665,13.499,13.61,6089685,0
2011-05-25,13.456,13.526,13.357,13.501,6220134,0
2011-05-26,13.523,13.595,13.372,13.528,7940663,0
2011-05-27,13.56,13.629,13.486,13.501,4620723,0
2011-05-31,13.536,13.614,13.47,13.523,8677561,0
2011-06-01,13.643,13.804,13.505,13.51,8459350,0
2011-06-02,13.646,13.719,13.526,13.622,5062591,0
2011-06-03,13.58,13.884,13.577,13.717,7261065,0
2011-06-06,13.723,14.085,13.68,13.858,9827573,0
2011-06-07,14.09,14.165,14.011,14.058,10557518,0
2011-06-08,13.984,14.103,13.878,13.954,6431992,0
2011-06-09,13.975,14.107,13.95,14.054,5192512,0
2011-06-10,13.967,13.971,13.779,13.827,4442380,0
2011-06-13,13.974,14.052,13.849,13.876,6025883,0
2011-06-14,14.039,14.054,13.886,13.937,7509676,0
2011-06-15,13.866,13.866,13.546,13.636,6212124,0
2011-06-16,13.634,13.634,13.405,13.499,6611313,0
2011-06-17,13.636,13.646,13.481,13.497,6822691,0
2011-06-20,13.283,13.431,13.204,13.292,6486307,0
2011-06-21,13.36,13.536,13.274,13.523,4818833,0
2011-06-22,13.494,13.587,13.395,13.474,4299260,0
2011-06-23,13.372,13.638,13.332,13.622,5285264,0
2011-06-24,13.82,13.924,13.577,13.655,6498686,0
2011-06-27,13.793,13.965,13.775,13.888,5479200,0
2011-06-28,13.897,14.076,13.847,14.052,4158419,0
2011-06-29,14.095,14.16,14.013,14.122,3120191,0
2011-06-30,14.206,14.34,14.18,14.285,4501000,0
2011-07-01,14.367,14.484,14.291,14.469,5200334,0
2011-07-05,14.575,14.616,14.477,14.61,5149581,0
2011-07-06,14.6,14.61,14.457,14.553,4822107,0
2011-07-07,14.751,15.005,14.707,14.947,8142906,0
2011-07-08,14.691,14.879,14.54,14.718,10518106,0
2011-07-11,14.445,14.457,14.227,14.256,10220175,0
2011-07-12,13.526,13.735,13.336,13.454,21415571,0
2011-07-13,13.587,13.624,13.336,13.415,15779923,0
2011-07-14,13.479,13.672,13.35,13.392,9106906,0
2011-07-15,13.49,13.622,13.362,13.444,6096779,0
2011-07-18,13.353,13.361,13.152,13.279,7184003,0
2011-07-19,13.446,13.597,13.436,13.58,5373585,0
2011-07-20,13.52,13.541,13.374,13.494,4742386,0
2011-07-21,13.703,13.849,13.58,13.721,7578112,0
2011-07-22,13.808,14.015,13.808,13.932,7336838,0
2011-07-25,13.787,13.858,13.723,13.768,6428410,0
2011-07-26,13.823,13.884,13.748,13.832,4331358,0
2011-07-27,13.76,13.818,13.51,13.575,12744517,0
2011-07-28,13.555,13.687,13.497,13.533,6553671,0
2011-07-29,13.601,13.757,13.553,13.625,9328908,0
2011-08-01,13.853,13.921,13.653,13.851,13268004,0
2011-08-02,13.622,13.76,13.397,13.422,10954002,0
2011-08-03,13.468,13.548,13.166,13.484,8909476,0
2011-08-04,13.262,13.262,12.724,12.734,17176073,0
2011-08-05,12.664,12.81,12.344,12.566,13559459,0
2011-08-08,11.949,12.156,11.549,11.691,17028967,0
2011-08-09,11.757,12.111,11.631,12.105,15956877,0
2011-08-10,11.702,11.817,11.484,11.498,10675858,0
2011-08-11,11.629,11.911,11.558,11.82,14096898,0
2011-08-12,11.606,11.854,11.521,11.776,10569912,0
2011-08-15,11.84,11.909,11.728,11.869,6299891,0
2011-08-16,11.676,11.786,11.599,11.655,8105963,0
2011-08-17,11.746,11.958,11.718,11.838,10725593,0
2011-08-18,11.266,11.315,10.416,10.485,25061667,0
2011-08-19,10.546,10.665,10.363,10.416,13911610,0
2011-08-22,10.616,10.616,10.39,10.533,11570364,0
2011-08-23,10.732,10.94,10.66,10.927,9617141,0
2011-08-24,10.824,10.869,10.565,10.841,7369272,0
2011-08-25,10.508,10.616,10.409,10.438,13753598,0
2011-08-26,10.383,10.678,10.181,10.601,8057553,0
2011-08-29,10.861,11.315,10.84,11.243,10970021,0
2011-08-30,11.18,11.291,11.104,11.164,6946235,0
2011-08-31,11.278,11.441,11.233,11.304,5496199,0
2011-09-01,11.358,11.387,11.1,11.156,9779953,0
2011-09-02,10.95,11.047,10.851,10.859,4423903,0
2011-09-06,10.749,10.811,10.589,10.716,10842377,0
2011-09-07,10.946,11.004,10.874,10.962,7897792,0
2011-09-08,10.938,11.024,10.814,10.869,8369433,0
2011-09-09,10.674,10.685,10.308,10.33,12746577,0
2011-09-12,10.1,10.42,10.1,10.395,10928336,0
2011-09-13,10.393,10.61,10.366,10.524,9388457,0
2011-09-14,10.827,11.03,10.666,10.91,11946007,0
2011-09-15,11.12,11.246,10.947,11.084,6708660,0
2011-09-16,11.136,11.187,10.95,11.089,9360435,0
2011-09-19,10.817,10.883,10.676,10.827,3330004,0
2011-09-20,11.006,11.114,10.927,10.938,5971987,0
2011-09-21,11.02,11.118,10.632,10.73,9899379,0
2011-09-22,10.35,10.516,10.098,10.294,13190087,0
2011-09-23,10.274,10.578,10.256,10.562,8526150,0
2011-09-26,10.572,10.693,10.358,10.666,7230831,0
2011-09-27,10.911,11.488,10.897,11.215,14949885,0
2011-09-28,11.196,11.341,11.095,11.131,13760490,0
2011-09-29,11.421,11.639,11.15,11.332,15977009,0
2011-09-30,11.189,11.298,11.085,11.182,11988963,0
2011-10-03,11.07,11.357,10.899,10.958,11036161,0
2011-10-04,10.72,11.124,10.6,11.106,10548298,0
2011-10-05,11.014,11.278,10.957,11.26,6946131,0
2011-10-06,11.178,11.553,11.126,11.529,10061686,0
2011-10-07,11.401,11.622,11.357,11.447,8336825,0
2011-10-10,11.652,11.792,11.579,11.788,7636182,0
2011-10-11,11.264,11.551,11.258,11.532,14851244,0
2011-10-12,12.262,12.78,12.171,12.338,27637783,0
2011-10-13,12.162,12.292,12.124,12.243,11057073,0
2011-10-14,12.457,12.506,12.328,12.481,7369315,0
2011-10-17,12.375,12.375,12.038,12.054,12119681,0
2011-10-18,12.111,12.272,11.888,12.221,5050337,0
2011-10-19,12.213,12.328,12.079,12.103,6198015,0
2011-10-20,12.198,12.211,11.88,11.972,7480089,0
2011-10-21,12.117,12.272,12.073,12.23,4957407,0
2011-10-24,12.301,12.75,12.221,12.686,10235981,0
2011-10-25,12.747,12.898,12.652,12.684,12561595,0
2011-10-26,12.707,12.807,12.429,12.689,7179608,0
2011-10-27,13.048,13.532,13.042,13.397,10070567,0
2011-10-28,13.011,13.276,12.914,13.259,8591470,0
2011-10-31,13.048,13.074,12.885,12.896,7044628,0
2011-11-01,12.654,12.755,12.475,12.655,10804659,0
2011-11-02,12.655,12.917,12.567,12.887,8549435,0
2011-11-03,12.798,12.959,12.583,12.931,11139593,0
2011-11-04,12.759,12.802,12.597,12.784,7395185,0
2011-11-07,12.774,12.839,12.617,12.755,3181454,0
2011-11-08,12.85,12.867,12.655,12.852,3259661,0
2011-11-09,12.522,12.575,12.306,12.332,9435126,0
2011-11-10,12.472,12.514,12.241,12.33,6276958,0
2011-11-11,12.394,12.607,12.32,12.593,5409647,0
2011-11-14,12.481,12.488,12.125,12.2,7570784,0
2011-11-15,12.208,12.302,12.046,12.237,7260577,0
2011-11-16,12.126,12.198,11.961,11.972,5947303,0
2011-11-17,11.958,12.107,11.728,11.758,6757885,0
2011-11-18,11.775,11.79,11.668,11.685,5967286,0
2011-11-21,11.256,11.302,10.989,11.221,10251357,0
2011-11-22,11.309,11.384,11.136,11.226,9402009,0
2011-11-23,11.11,11.11,10.853,10.923,7865488,0
2011-11-25,10.84,11.118,10.828,10.997,3991590,0
2011-11-28,11.193,11.435,11.128,11.226,7197626,0
2011-11-29,11.112,11.328,11.045,11.128,8201769,0
2011-11-30,11.402,11.558,11.353,11.361,9182333,0
2011-12-01,11.431,11.561,11.341,11.537,7682011,0
2011-12-02,11.681,11.728,11.561,11.624,4874314,0
2011-12-05,11.797,11.848,11.663,11.726,4695992,0
2011-12-06,11.693,11.724,11.539,11.611,3734168,0
2011-12-07,11.655,11.702,11.496,11.642,8656183,0
2011-12-08,11.431,11.477,11.12,11.138,8582902,0
2011-12-09,11.291,11.591,11.29,11.553,5732821,0
2011-12-12,11.424,11.425,11.258,11.357,4362530,0
2011-12-13,11.456,11.519,11.288,11.372,7481165,0
2011-12-14,11.229,11.254,10.946,10.971,8161076,0
2011-12-15,11.16,11.224,10.987,11.025,5351296,0
2011-12-16,11.236,11.311,11.06,11.085,14241252,0
2011-12-19,11.028,11.099,10.82,10.874,8082824,0
2011-12-20,11.088,11.404,11.012,11.328,9235184,0
2011-12-21,11.319,11.319,10.716,10.862,16092540,0
2011-12-22,11.14,11.269,11.114,11.241,7703657,0
2011-12-23,11.215,11.311,11.143,11.258,2400206,0
2011-12-27,11.288,11.384,11.288,11.302,2243770,0
2011-12-28,11.401,11.485,11.182,11.229,4686075,0
2011-12-29,11.217,11.311,11.174,11.298,2790121,0
2011-12-30,11.303,11.402,11.302,11.307,3586644,0
2012-01-03,11.767,11.982,11.73,11.765,8020775,0
2012-01-04,11.797,11.899,11.688,11.71,5630027,0
2012-01-05,11.76,11.961,11.691,11.888,7012106,0
2012-01-06,11.844,11.886,11.691,11.868,6146928,0
2012-01-09,11.923,12.208,11.89,12.181,9586429,0
2012-01-10,12.278,12.359,12.181,12.306,7483754,0
2012-01-11,12.075,12.52,12.046,12.518,12874682,0
2012-01-12,11.231,11.474,11.229,11.413,31684228,0
2012-01-13,11.249,11.29,11.068,11.243,8913839,0
2012-01-17,11.483,11.511,11.367,11.427,7535118,0
2012-01-18,11.339,11.479,11.297,11.401,7912708,0
2012-01-19,11.435,11.472,11.32,11.379,9150758,0
2012-01-20,11.379,11.606,11.357,11.509,12129564,0
2012-01-23,11.487,11.687,11.47,11.624,9492693,0
2012-01-24,11.597,11.863,11.593,11.795,8278973,0
2012-01-25,11.727,11.96,11.693,11.934,6697709,0
2012-01-26,12.119,12.171,11.982,12.068,8621642,0
2012-01-27,12.165,12.205,11.865,11.953,9738617,0
2012-01-30,11.911,11.967,11.815,11.949,5389664,0
2012-01-31,12.16,12.259,11.949,12.103,9668980,0
2012-02-01,12.223,12.253,12.099,12.21,9604484,0
2012-02-02,12.293,12.39,12.183,12.215,6774866,0
2012-02-03,12.535,12.701,12.472,12.565,8024883,0
2012-02-06,12.404,12.49,12.334,12.398,5636387,0
2012-02-07,12.244,12.381,12.198,12.328,5397408,0
2012-02-08,12.355,12.371,12.158,12.267,8246666,0
2012-02-09,12.46,12.545,12.324,12.392,6904728,0
2012-02-10,12.223,12.377,12.21,12.263,4988864,0
2012-02-13,12.42,12.429,12.274,12.332,4928822,0
2012-02-14,12.402,12.61,12.339,12.597,13613227,0
2012-02-15,12.735,13.054,12.713,12.939,16191498,0
2012-02-16,12.931,13.086,12.917,13.076,6950337,0
2012-02-17,13.203,13.206,13.021,13.118,4685157,0
2012-02-21,13.074,13.259,13.021,13.106,8459704,0
2012-02-22,13.133,13.396,13.115,13.228,5128858,0
2012-02-23,13.18,13.18,13.013,13.129,7791609,0
2012-02-24,13.17,13.264,13.063,13.123,7234312,0
2012-02-27,12.948,12.987,12.764,12.924,6648098,0
2012-02-28,12.878,12.92,12.772,12.878,5729923,0
2012-02-29,12.822,12.852,12.685,12.697,9755658,0
2012-03-01,12.672,12.821,12.648,12.74,6327243,0
2012-03-02,12.722,12.755,12.654,12.698,4539289,0
2012-03-05,12.545,12.612,12.46,12.563,6825333,0
2012-03-06,12.427,12.442,12.213,12.274,5630123,0
2012-03-07,12.569,12.639,12.497,12.559,3572023,0
2012-03-08,12.77,12.793,12.67,12.705,5508010,0
2012-03-09,12.747,12.854,12.652,12.81,7544628,0
2012-03-12,12.539,12.698,12.502,12.675,7947462,0
2012-03-13,12.779,12.987,12.708,12.975,6326833,0
2012-03-14,12.863,12.953,12.786,12.922,5590728,0
2012-03-15,12.779,13.026,12.716,13,5771569,0
2012-03-16,12.861,13.016,12.798,12.934,8367263,0
2012-03-19,12.769,12.887,12.619,12.788,6404236,0
2012-03-20,12.627,12.707,12.535,12.689,4170656,0
2012-03-21,12.769,12.786,12.626,12.708,5112468,0
2012-03-22,12.408,12.542,12.377,12.429,8564287,0
2012-03-23,12.502,12.557,12.365,12.552,12006118,0
2012-03-26,12.504,12.662,12.448,12.637,6044247,0
2012-03-27,12.621,12.77,12.589,12.67,5551004,0
2012-03-28,12.545,12.63,12.256,12.304,9885708,0
2012-03-29,12.27,12.442,12.158,12.427,6951179,0
2012-03-30,12.564,12.71,12.472,12.553,7060050,0
2012-04-02,12.571,12.705,12.508,12.627,8310288,0
2012-04-03,12.648,12.738,12.587,12.677,5746797,0
2012-04-04,12.567,12.646,12.371,12.539,4588734,0
2012-04-05,12.417,12.652,12.306,12.632,8686381,0
2012-04-09,12.38,12.535,12.38,12.495,5780131,0
2012-04-10,12.239,12.508,12.211,12.38,12930588,0
2012-04-11,12.46,12.635,12.383,12.429,9950917,0
2012-04-12,12.355,12.518,12.2,12.495,15803742,0
2012-04-13,10.729,10.901,10.68,10.818,44798415,0
2012-04-16,10.642,10.718,10.447,10.451,17622865,0
2012-04-17,10.512,10.584,10.429,10.463,13525001,0
2012-04-18,10.398,10.42,10.29,10.304,7656096,0
2012-04-19,10.338,10.513,10.327,10.373,10145384,0
2012-04-20,10.423,10.425,10.255,10.267,8106974,0
2012-04-23,9.959,10.065,9.783,10.051,12713500,0
2012-04-24,10.053,10.17,10.039,10.067,9101302,0
2012-04-25,10.125,10.201,9.97,10.151,8784869,0
2012-04-26,10.147,10.342,10.075,10.318,7516700,0
2012-04-27,10.313,10.363,10.236,10.358,6780820,0
2012-04-30,10.463,10.542,10.328,10.411,6803896,0
2012-05-01,10.427,10.507,10.381,10.427,5199609,0
2012-05-02,10.409,10.504,10.334,10.479,5955015,0
2012-05-03,10.487,10.489,10.245,10.283,4974925,0
2012-05-04,10.226,10.228,9.93,10.052,7566766,0
2012-05-07,10.077,10.1,9.819,9.871,13785240,0
2012-05-08,9.883,9.958,9.708,9.909,13382699,0
2012-05-09,9.754,9.872,9.644,9.776,7411806,0
2012-05-10,9.725,9.835,9.706,9.785,4723442,0
2012-05-11,9.612,9.736,9.549,9.624,5413206,0
2012-05-14,9.549,9.622,9.4978,9.531,5861004,0
2012-05-15,9.759,9.997,9.685,9.706,10684771,0
2012-05-16,9.712,9.716,9.536,9.555,10374191,0
2012-05-17,9.59,9.59,9.3451,9.35,7380898,0
2012-05-18,9.528,9.6,9.4,9.4355,9889900,0
2012-05-21,9.3753,9.4741,9.1921,9.4553,9081465,0
2012-05-22,9.481,9.64,9.4237,9.576,7665309,0
2012-05-23,9.4859,9.518,9.2828,9.4701,5341696,0
2012-05-24,9.4919,9.687,9.4652,9.638,6436236,0
2012-05-25,9.6,9.644,9.4711,9.477,5235852,0
2012-05-29,9.636,9.766,9.629,9.698,7609747,0
2012-05-30,9.65,9.65,9.4089,9.4879,8784635,0
2012-05-31,9.4741,9.57,9.397,9.397,19274774,0
2012-06-01,9.3656,9.4919,9.2403,9.4138,8983959,0
2012-06-04,9.4919,9.602,9.4217,9.528,6837439,0
2012-06-05,9.4652,9.68,9.4632,9.666,5697740,0
2012-06-06,9.723,10.12,9.723,10.033,10729111,0
2012-06-07,10.045,10.104,9.759,9.795,11179377,0
2012-06-08,9.757,9.768,9.698,9.736,3788241,0
2012-06-11,9.792,9.822,9.57,9.581,4323565,0
2012-06-12,9.749,9.911,9.714,9.849,7153589,0
2012-06-13,9.849,9.961,9.747,9.776,6893638,0
2012-06-14,9.932,9.958,9.842,9.902,8292500,0
2012-06-15,10.086,10.17,10.041,10.045,10877690,0
2012-06-18,9.89,9.961,9.81,9.937,8156478,0
2012-06-19,9.897,10.005,9.833,9.876,9860924,0
2012-06-20,9.822,9.865,9.588,9.81,8033664,0
2012-06-21,9.842,9.852,9.4326,9.4553,9176326,0
2012-06-22,9.598,9.614,9.4375,9.531,7841358,0
2012-06-25,9.531,9.565,9.4158,9.477,6859557,0
2012-06-26,9.4919,9.531,9.4355,9.4978,9366010,0
2012-06-27,9.57,9.685,9.561,9.652,11447290,0
2012-06-28,9.614,9.64,9.4741,9.555,11642130,0
2012-06-29,9.948,10.076,9.911,10.059,10307134,0
2012-07-02,10.148,10.198,10.062,10.138,12202107,0
2012-07-03,10.158,10.278,10.116,10.278,3699560,0
2012-07-05,10.059,10.089,9.848,9.954,7705754,0
2012-07-06,9.795,9.859,9.638,9.721,5502243,0
2012-07-09,9.71,9.897,9.679,9.833,7016585,0
2012-07-10,9.881,10.007,9.67,9.714,8743937,0
2012-07-11,9.87,9.897,9.588,9.736,11445428,0
2012-07-12,8.714,8.8169,8.5083,8.6492,42555002,0
2012-07-13,8.8525,8.9838,8.7788,8.9758,18980632,0
2012-07-16,8.73,8.8752,8.6625,8.7788,20255863,0
2012-07-17,8.7877,8.8169,8.7021,8.7518,10877986,0
2012-07-18,8.7055,8.9616,8.6845,8.8812,5264338,0
2012-07-19,9.0085,9.0623,8.953,8.9643,10642889,0
2012-07-20,8.9087,8.9465,8.7588,8.8255,5357234,0
2012-07-23,8.609,8.6875,8.5263,8.6605,6213368,0
2012-07-24,8.5982,8.618,8.4663,8.5551,8519099,0
2012-07-25,8.5447,8.6605,8.4908,8.5197,8967901,0
2012-07-26,8.5845,8.6761,8.5531,8.6269,8918754,0
2012-07-27,8.6941,8.8525,8.6492,8.8369,4487782,0
2012-07-30,8.9147,8.955,8.7678,8.8141,7344592,0
2012-07-31,8.8992,8.9129,8.781,8.8349,5118571,0
2012-08-01,8.9147,8.9688,8.8459,8.9062,6127642,0
2012-08-02,8.7631,8.8302,8.6989,8.7588,9540845,0
2012-08-03,8.8525,9.0178,8.8397,8.9393,5979214,0
2012-08-06,9.0739,9.1634,9.0691,9.0787,6481204,0
2012-08-07,9.1272,9.3149,9.1272,9.2385,6349662,0
2012-08-08,9.2517,9.2887,9.1921,9.2517,3724869,0
2012-08-09,9.277,9.3023,9.2346,9.2828,3609074,0
2012-08-10,9.3295,9.3451,9.2633,9.3277,5064383,0
2012-08-13,9.3052,9.352,9.1748,9.2403,5080580,0
2012-08-14,9.3121,9.3208,9.1634,9.1854,6265647,0
2012-08-15,9.1787,9.2556,9.1748,9.2366,4507280,0
2012-08-16,9.2442,9.4089,9.2182,9.3931,7084164,0
2012-08-17,9.4355,9.553,9.4355,9.503,6161461,0
2012-08-20,9.4839,9.541,9.3598,9.524,8260952,0
2012-08-21,9.677,9.785,9.629,9.708,10026690,0
2012-08-22,9.745,9.78,9.657,9.71,8273573,0
2012-08-23,9.916,9.956,9.721,9.735,11908734,0
2012-08-24,9.679,9.766,9.634,9.741,7401525,0
2012-08-27,9.654,9.684,9.594,9.648,6942763,0
2012-08-28,9.668,9.728,9.596,9.614,5554555,0
2012-08-29,9.588,9.604,9.511,9.542,4466491,0
2012-08-30,9.54,9.561,9.4217,9.4672,4727967,0
2012-08-31,9.503,9.576,9.4099,9.4919,3514518,0
2012-09-04,9.4602,9.4879,9.3451,9.4178,7178514,0
2012-09-05,9.3841,9.4741,9.2809,9.4583,6775839,0
2012-09-06,9.616,9.986,9.6,9.966,12382750,0
2012-09-07,10.041,10.267,10.023,10.191,8545582,0
2012-09-10,10.116,10.183,10.104,10.114,5210534,0
2012-09-11,10.179,10.248,10.145,10.232,7820925,0
2012-09-12,10.267,10.33,10.245,10.29,7347587,0
2012-09-13,10.294,10.701,10.145,10.565,13100899,0
2012-09-14,10.812,10.883,10.688,10.747,13603448,0
2012-09-17,10.653,10.763,10.504,10.756,11689028,0
2012-09-18,10.802,10.849,10.602,10.643,7264971,0
2012-09-19,10.738,10.743,10.588,10.605,7435643,0
2012-09-20,10.658,10.715,10.574,10.683,6354441,0
2012-09-21,10.805,10.914,10.768,10.875,8735009,0
2012-09-24,10.821,10.853,10.741,10.771,3836920,0
2012-09-25,10.861,10.869,10.59,10.598,8186513,0
2012-09-26,10.636,10.688,10.448,10.561,9643587,0
2012-09-27,10.6,10.692,10.544,10.653,9557017,0
2012-09-28,10.653,10.91,10.627,10.834,9748766,0
2012-10-01,11.018,11.137,10.944,11.041,9560750,0
2012-10-02,11.041,11.12,10.979,11.043,8346858,0
2012-10-03,11.037,11.108,10.935,11.047,8464330,0
2012-10-04,11.146,11.158,11.032,11.081,8033197,0
2012-10-05,10.96,11.047,10.845,10.883,10579528,0
2012-10-08,10.676,10.788,10.614,10.69,9690260,0
2012-10-09,10.746,10.8,10.581,10.593,8161906,0
2012-10-10,10.569,10.598,10.411,10.46,9019419,0
2012-10-11,10.713,10.788,10.598,10.763,11507509,0
2012-10-12,9.97,10.019,9.648,9.942,44775570,0
2012-10-15,9.932,9.986,9.861,9.948,10170978,0
2012-10-16,9.992,10.01,9.889,10.009,13978500,0
2012-10-17,9.948,10.019,9.881,9.91,15888758,0
2012-10-18,9.938,9.986,9.866,9.978,10138365,0
2012-10-19,9.94,9.963,9.74,9.81,16110519,0
2012-10-22,9.926,9.954,9.827,9.874,8627375,0
2012-10-23,9.74,9.781,9.651,9.725,6139207,0
2012-10-24,9.781,9.781,9.645,9.656,5394152,0
2012-10-25,9.814,9.814,9.714,9.761,5416291,0
2012-10-26,9.67,9.704,9.561,9.582,11633937,0
2012-10-31,9.749,9.848,9.708,9.749,8148184,0
2012-11-01,9.84,9.917,9.818,9.862,10636666,0
2012-11-02,9.972,10.014,9.83,9.837,5735691,0
2012-11-05,9.79,9.835,9.69,9.83,5948364,0
2012-11-06,9.827,9.94,9.803,9.879,11373472,0
2012-11-07,9.84,9.852,9.682,9.72,12123972,0
2012-11-08,9.78,9.79,9.609,9.626,8404963,0
2012-11-09,9.521,9.712,9.521,9.667,8936456,0
2012-11-12,9.593,9.675,9.589,9.609,5574980,0
2012-11-13,9.539,9.569,9.4375,9.4494,7848079,0
2012-11-14,9.482,9.507,9.3451,9.3656,7314319,0
2012-11-15,9.3538,9.4632,9.3393,9.4,7638537,0
2012-11-16,9.4958,9.582,9.4958,9.555,12773500,0
2012-11-19,9.647,9.749,9.632,9.715,5594230,0
2012-11-20,9.537,9.541,9.3588,9.4425,10534401,0
2012-11-21,9.4998,9.549,9.4395,9.511,4612786,0
2012-11-23,9.537,9.783,9.537,9.774,4457143,0
2012-11-26,9.757,9.85,9.712,9.848,7095608,0
2012-11-27,9.992,9.992,9.776,9.79,7165492,0
2012-11-28,9.761,9.797,9.69,9.763,9234479,0
2012-11-29,9.929,10.035,9.893,10.027,8674694,0
2012-11-30,10.049,10.049,9.926,9.982,5839994,0
2012-12-03,9.969,9.969,9.872,9.879,4676991,0
2012-12-04,9.881,9.961,9.866,9.886,7267634,0
2012-12-05,9.806,9.855,9.632,9.766,11274711,0
2012-12-06,9.628,9.699,9.58,9.651,11061175,0
2012-12-07,9.628,9.663,9.529,9.614,9910545,0
2012-12-10,9.521,9.688,9.513,9.68,7798859,0
2012-12-11,9.564,9.674,9.524,9.656,22975435,0
2012-12-12,9.658,9.658,9.564,9.609,7594706,0
2012-12-13,9.516,9.516,9.3432,9.3792,10446169,0
2012-12-14,9.402,9.4583,9.3471,9.3588,8995674,0
2012-12-17,9.3277,9.3412,9.2459,9.3091,9300964,0
2012-12-18,9.3432,9.4612,9.3432,9.4395,8222517,0
2012-12-19,9.4938,9.616,9.48,9.519,7077228,0
2012-12-20,9.4454,9.529,9.3432,9.529,8598195,0
2012-12-21,9.3861,9.582,9.3558,9.582,9391106,0
2012-12-24,9.4958,9.529,9.4138,9.4158,3290686,0
2012-12-26,9.4859,9.539,9.4237,9.4632,3895758,0
2012-12-27,9.4039,9.4425,9.3179,9.3636,4195434,0
2012-12-28,9.4069,9.4563,9.3773,9.3841,4005638,0
2012-12-31,9.4879,9.511,9.3792,9.4978,6500565,0
2013-01-02,9.766,9.781,9.557,9.623,7587870,0
2013-01-03,9.66,9.842,9.635,9.761,8742569,0
2013-01-04,9.642,9.642,9.507,9.584,9694384,0
2013-01-07,9.589,9.727,9.584,9.72,8109545,0
2013-01-08,9.541,9.609,9.527,9.547,11011997,0
2013-01-09,9.529,9.656,9.527,9.584,14935545,0
2013-01-10,9.649,10.051,9.559,9.868,18844275,0
2013-01-11,11.414,11.939,11.258,11.726,65874185,0
2013-01-14,11.567,11.736,11.531,11.661,22228850,0
2013-01-15,11.49,11.523,11.303,11.451,16643373,0
2013-01-16,11.396,11.581,11.371,11.526,7706651,0
2013-01-17,11.604,11.8,11.597,11.706,8731790,0
2013-01-18,11.676,11.767,11.634,11.724,5368642,0
2013-01-22,11.698,11.722,11.612,11.679,6471768,0
2013-01-23,11.649,11.984,11.649,11.905,11148304,0
2013-01-24,11.78,11.895,11.746,11.819,8095859,0
2013-01-25,11.793,11.859,11.774,11.826,7087521,0
2013-01-28,11.809,11.811,11.663,11.724,5229729,0
2013-01-29,11.759,11.816,11.681,11.777,4690337,0
2013-01-30,11.809,11.914,11.753,11.863,7692637,0
2013-01-31,11.748,11.874,11.722,11.838,8905186,0
2013-02-01,11.79,11.869,11.72,11.862,7441025,0
2013-02-04,11.724,11.777,11.653,11.656,9528653,0
2013-02-05,11.729,11.838,11.714,11.811,9471723,0
2013-02-06,11.753,11.895,11.739,11.877,9821475,0
2013-02-07,11.78,11.78,11.659,11.722,9493394,0
2013-02-08,11.729,11.865,11.729,11.763,4928881,0
2013-02-11,11.72,11.722,11.454,11.48,10317459,0
2013-02-12,11.526,11.602,11.407,11.575,6487787,0
2013-02-13,11.651,11.774,11.627,11.718,6051014,0
2013-02-14,11.818,11.828,11.548,11.593,5570007,0
2013-02-15,11.604,11.616,11.498,11.543,4872148,0
2013-02-19,11.687,11.8,11.676,11.732,6138714,0
2013-02-20,11.681,11.784,11.614,11.653,6065546,0
2013-02-21,11.587,11.636,11.472,11.49,5673357,0
2013-02-22,11.8,12.109,11.771,12.009,14477826,0
2013-02-25,12.2,12.51,12.196,12.257,17864980,0
2013-02-26,12.304,12.35,12.191,12.233,6631600,0
2013-02-27,12.141,12.332,12.132,12.249,10076335,0
2013-02-28,12.082,12.237,12.08,12.109,7123869,0
2013-03-01,12.007,12.154,11.905,12.119,10834448,0
2013-03-04,11.979,12.04,11.932,12.032,8492446,0
2013-03-05,12.069,12.185,12.034,12.158,8267791,0
2013-03-06,12.225,12.35,12.225,12.296,6736543,0
2013-03-07,12.378,12.392,12.281,12.281,7632419,0
2013-03-08,12.259,12.397,12.259,12.365,7383307,0
2013-03-11,12.196,12.233,12.096,12.204,5841614,0
2013-03-12,12.03,12.069,11.795,11.846,9236025,0
2013-03-13,11.877,11.937,11.787,11.888,5542368,0
2013-03-14,11.903,11.986,11.888,11.959,4772585,0
2013-03-15,12.055,12.233,12.025,12.034,9393226,0
2013-03-18,11.863,12.032,11.83,11.949,5760356,0
2013-03-19,11.892,11.923,11.748,11.795,5557042,0
2013-03-20,11.834,12.02,11.834,11.998,6971494,0
2013-03-21,11.899,11.918,11.7,11.724,5581163,0
2013-03-22,11.763,11.838,11.679,11.759,6174270,0
2013-03-25,11.807,11.83,11.679,11.741,6531391,0
2013-03-26,11.807,11.884,11.8,11.818,5745458,0
2013-03-27,11.777,11.865,11.722,11.84,3912716,0
2013-03-28,11.884,12.119,11.834,12.105,8692314,0
2013-04-01,12.113,12.115,11.935,11.965,4954230,0
2013-04-02,12.177,12.316,12.113,12.173,6460272,0
2013-04-03,12.161,12.23,12,12.044,6426758,0
2013-04-04,11.811,11.844,11.72,11.8,6613738,0
2013-04-05,11.607,11.702,11.49,11.684,4213945,0
2013-04-08,11.634,11.653,11.543,11.631,4758935,0
2013-04-09,11.447,11.694,11.399,11.558,6823334,0
2013-04-10,11.564,11.99,11.564,11.901,11971556,0
2013-04-11,12.014,12.244,11.939,12.202,16044393,0
2013-04-12,9.919,10.164,9.626,9.678,82164975,0
2013-04-15,9.57,9.596,9.3247,9.3656,26302319,0
2013-04-16,9.478,9.626,9.4563,9.602,12104096,0
2013-04-17,9.541,9.584,9.3247,9.4069,15527905,0
2013-04-18,9.516,9.551,9.2289,9.2673,12968497,0
2013-04-19,9.3277,9.3891,9.2306,9.3734,14114327,0
2013-04-22,9.2346,9.3042,9.1748,9.276,11000650,0
2013-04-23,9.3091,9.3675,9.1999,9.2442,11049950,0
2013-04-24,9.2393,9.2625,9.111,9.1614,11509582,0
2013-04-25,9.1537,9.2201,9.1291,9.1748,7498222,0
2013-04-26,9.1205,9.1566,8.9257,9.0046,13125367,0
2013-04-29,9.1614,9.2527,9.1291,9.1634,9581036,0
2013-04-30,9.2507,9.4039,9.2326,9.3734,7763809,0
2013-05-01,9.4454,9.4652,9.278,9.3277,10427993,0
2013-05-02,9.4533,9.582,9.4464,9.559,13099469,0
2013-05-03,9.632,9.757,9.63,9.743,8882141,0
2013-05-06,9.715,9.763,9.654,9.7,4892539,0
2013-05-07,9.7,9.905,9.671,9.868,11906639,0
2013-05-08,9.814,9.857,9.708,9.84,8331836,0
2013-05-09,9.78,9.793,9.692,9.715,4752942,0
2013-05-10,9.725,9.745,9.559,9.626,7878501,0
2013-05-13,9.609,9.685,9.532,9.609,5678505,0
2013-05-14,9.69,9.708,9.569,9.635,4274083,0
2013-05-15,9.665,9.7,9.505,9.537,6459526,0
2013-05-16,9.513,9.676,9.513,9.593,5170476,0
2013-05-17,9.656,9.768,9.595,9.736,5720517,0
2013-05-20,9.714,9.723,9.599,9.682,5840525,0
2013-05-21,9.768,9.873,9.708,9.776,8180346,0
2013-05-22,9.71,9.768,9.614,9.67,9068118,0
2013-05-23,9.58,9.586,9.4355,9.534,6690883,0
2013-05-24,9.4612,9.4721,9.3471,9.3861,4015067,0
2013-05-28,9.519,9.603,9.4721,9.543,6265322,0
2013-05-29,9.3871,9.4691,9.3247,9.4118,6444328,0
2013-05-30,9.4178,9.626,9.4178,9.4751,4453307,0
2013-05-31,9.675,9.692,9.48,9.48,8351360,0
2013-06-03,9.993,10.124,9.8,9.863,15167759,0
2013-06-04,9.948,10.01,9.878,9.921,5766089,0
2013-06-05,9.804,9.83,9.636,9.685,5562021,0
2013-06-06,9.661,9.729,9.622,9.702,3953844,0
2013-06-07,9.751,9.856,9.68,9.78,6276457,0
2013-06-10,9.795,9.849,9.745,9.797,6885115,0
2013-06-11,9.619,9.72,9.564,9.677,6606779,0
2013-06-12,9.602,9.602,9.4237,9.4879,7012883,0
2013-06-13,9.3773,9.4948,9.3451,9.4652,6602368,0
2013-06-14,9.477,9.629,9.4593,9.549,10167098,0
2013-06-17,9.518,9.652,9.515,9.596,9154218,0
2013-06-18,9.4978,9.536,9.4217,9.4434,6721015,0
2013-06-19,9.4355,9.4978,9.2984,9.2984,4657093,0
2013-06-20,9.1291,9.2057,8.9758,9.0386,7768188,0
2013-06-21,9.2028,9.2221,9.0633,9.1158,6691029,0
2013-06-24,8.9838,8.9838,8.8369,8.9047,9098049,0
2013-06-25,9.0321,9.1651,9.0226,9.1444,7503957,0
2013-06-26,9.1034,9.2469,9.1034,9.1434,8243647,0
2013-06-27,9.3412,9.4454,9.2289,9.4,6061682,0
2013-06-28,9.279,9.4711,9.2442,9.3538,8352570,0
2013-07-01,9.3004,9.4652,9.2442,9.3179,8720801,0
2013-07-02,9.2221,9.3704,9.1768,9.2009,5326153,0
2013-07-03,9.109,9.2565,9.0843,9.2076,4335806,0
2013-07-05,9.2683,9.3792,9.2537,9.3412,5649910,0
2013-07-08,9.3072,9.4504,9.3004,9.4355,6446746,0
2013-07-09,9.3451,9.58,9.3364,9.564,8837603,0
2013-07-10,9.573,9.692,9.543,9.67,10366379,0
2013-07-11,9.692,10.031,9.652,10.002,13322943,0
2013-07-12,10.793,10.882,10.399,10.485,25257945,0
2013-07-15,10.35,10.547,10.304,10.516,6884278,0
2013-07-16,10.483,10.611,10.39,10.542,5179191,0
2013-07-17,10.542,10.674,10.539,10.632,4463833,0
2013-07-18,10.718,10.869,10.71,10.81,6804869,0
2013-07-19,10.765,10.897,10.765,10.841,5802046,0
2013-07-22,10.889,11.195,10.884,11.133,11031201,0
2013-07-23,11.071,11.146,11.053,11.063,6782529,0
2013-07-24,11.213,11.271,11.155,11.256,6925096,0
2013-07-25,11.278,11.429,11.205,11.344,9558673,0
2013-07-26,11.241,11.321,11.239,11.321,4477485,0
2013-07-29,11.203,11.339,11.172,11.307,5618946,0
2013-07-30,11.281,11.344,11.25,11.288,5605166,0
2013-07-31,11.16,11.363,11.128,11.283,7617111,0
2013-08-01,11.298,11.399,11.281,11.315,7739664,0
2013-08-02,11.305,11.36,11.231,11.288,4012985,0
2013-08-05,11.257,11.325,11.203,11.293,4697048,0
2013-08-06,11.222,11.233,11.071,11.146,6786414,0
2013-08-07,11.079,11.093,11.005,11.007,5665161,0
2013-08-08,11.146,11.356,11.124,11.283,6328965,0
2013-08-09,11.208,11.317,11.189,11.25,4007960,0
2013-08-12,11.298,11.377,11.241,11.25,7392171,0
2013-08-13,11.471,11.471,11.337,11.446,5663315,0
2013-08-14,11.458,11.462,11.302,11.365,6036943,0
2013-08-15,11.269,11.281,11.039,11.104,5975258,0
2013-08-16,11.01,11.063,10.901,10.992,4803230,0
2013-08-19,10.872,10.911,10.81,10.84,7194837,0
2013-08-20,10.808,10.874,10.751,10.781,4955809,0
2013-08-21,10.522,10.693,10.497,10.539,8523297,0
2013-08-22,10.667,10.695,10.571,10.647,6882432,0
2013-08-23,10.665,10.862,10.651,10.813,6290860,0
2013-08-26,10.778,10.877,10.71,10.8,4751722,0
2013-08-27,10.466,10.583,10.464,10.542,9548056,0
2013-08-28,10.39,10.596,10.35,10.551,6866457,0
2013-08-29,10.574,10.615,10.493,10.495,5966597,0
2013-08-30,10.623,10.658,10.497,10.531,3563550,0
2013-09-03,10.216,10.336,10.177,10.323,9324390,0
2013-09-04,10.544,10.649,10.479,10.606,6311453,0
2013-09-05,10.397,10.516,10.358,10.479,5514994,0
2013-09-06,10.656,10.684,10.499,10.586,4244972,0
2013-09-09,10.615,10.817,10.615,10.8,5611242,0
2013-09-10,11.205,11.244,11.101,11.22,7746346,0
2013-09-11,11.222,11.237,11.026,11.095,6686162,0
2013-09-12,11.065,11.065,10.921,10.972,3530742,0
2013-09-13,10.834,10.894,10.751,10.894,4475673,0
2013-09-16,10.942,10.991,10.91,10.921,7202767,0
2013-09-17,10.949,10.986,10.889,10.949,4156278,0
2013-09-18,10.872,11.158,10.834,11.138,7032106,0
2013-09-19,11.131,11.164,10.958,11.017,4678625,0
2013-09-20,10.987,11.015,10.862,10.874,3708082,0
2013-09-23,10.91,11.099,10.899,11.005,5344817,0
2013-09-24,10.939,11.071,10.882,11.039,5564844,0
2013-09-25,11.158,11.193,11.078,11.099,5142809,0
2013-09-26,11.106,11.124,11.057,11.065,3401654,0
2013-09-27,10.942,11.055,10.897,11.043,6816175,0
2013-09-30,10.906,11.024,10.892,10.926,5127144,0
2013-10-01,10.939,11.06,10.843,11.059,4771196,0
2013-10-02,11.012,11.126,10.986,11.104,3830645,0
2013-10-03,11.183,11.237,11.112,11.162,4858926,0
2013-10-04,11.195,11.233,11.126,11.22,5730566,0
2013-10-07,11.18,11.244,11.128,11.225,5031395,0
2013-10-08,11.176,11.215,10.946,10.979,8227301,0
2013-10-09,11.275,11.307,11.189,11.283,15883358,0
2013-10-10,11.481,11.662,11.406,11.42,13209385,0
2013-10-11,12.099,12.34,12.038,12.128,14581754,0
2013-10-14,12.229,12.4,12.185,12.387,6874206,0
2013-10-15,12.318,12.529,12.308,12.506,8310696,0
2013-10-16,12.494,12.593,12.378,12.442,6935236,0
2013-10-17,12.215,12.416,12.177,12.394,5117322,0
2013-10-18,12.469,12.508,12.33,12.363,4177789,0
2013-10-21,12.394,12.494,12.372,12.452,2792119,0
2013-10-22,12.54,12.561,12.403,12.498,2850755,0
2013-10-23,12.372,12.46,12.343,12.372,5360522,0
2013-10-24,12.339,12.442,12.298,12.383,4601122,0
2013-10-25,12.389,12.42,12.251,12.346,3975854,0
2013-10-28,12.383,12.383,12.193,12.312,4691346,0
2013-10-29,12.351,12.45,12.269,12.358,5349454,0
2013-10-30,12.334,12.387,12.241,12.269,5146235,0
2013-10-31,12.274,12.294,12.111,12.118,4802231,0
2013-11-01,12.127,12.175,11.949,12.006,5028597,0
2013-11-04,12.029,12.057,11.947,11.969,5419405,0
2013-11-05,12.064,12.106,12.011,12.085,4854785,0
2013-11-06,12.103,12.296,12.103,12.235,5395950,0
2013-11-07,12.326,12.403,12.235,12.257,6955247,0
2013-11-08,12.21,12.26,12.106,12.26,4493272,0
2013-11-11,12.179,12.247,12.106,12.156,4768404,0
2013-11-12,12.067,12.074,11.959,12.046,3614913,0
2013-11-13,11.999,12.253,11.999,12.215,4405987,0
2013-11-14,12.165,12.334,12.079,12.326,5220380,0
2013-11-15,12.33,12.51,12.328,12.473,5017623,0
2013-11-18,12.513,12.693,12.506,12.647,6111078,0
2013-11-19,12.698,12.721,12.506,12.546,4190851,0
2013-11-20,12.516,12.531,12.381,12.426,2749034,0
2013-11-21,12.263,12.267,12.16,12.221,4473012,0
2013-11-22,12.239,12.337,12.2,12.312,3322272,0
2013-11-25,12.253,12.253,12.144,12.156,4525185,0
2013-11-26,12.156,12.299,12.064,12.239,4350661,0
2013-11-27,12.158,12.187,12.08,12.146,4753542,0
2013-11-29,12.278,12.454,12.247,12.337,1783671,0
2013-12-02,12.334,12.381,12.221,12.231,2712222,0
2013-12-03,12.276,12.28,12.125,12.151,3289536,0
2013-12-04,12.298,12.432,12.213,12.416,4762915,0
2013-12-05,12.389,12.442,12.251,12.301,6055501,0
2013-12-06,12.494,12.743,12.478,12.669,6028602,0
2013-12-09,12.561,12.629,12.531,12.604,3797824,0
2013-12-10,12.575,12.648,12.484,12.575,2343394,0
2013-12-11,12.571,12.676,12.389,12.398,2872741,0
2013-12-12,12.363,12.432,12.255,12.303,2787584,0
2013-12-13,12.334,12.475,12.316,12.416,2419500,0
2013-12-16,12.708,12.829,12.629,12.711,8031673,0
2013-12-17,12.716,12.88,12.662,12.759,2729018,0
2013-12-18,12.743,12.85,12.561,12.835,2904823,0
2013-12-19,12.869,12.953,12.791,12.915,3660139,0
2013-12-20,13.031,13.042,12.962,13.017,5512801,0
2013-12-23,12.85,13.004,12.844,12.991,5754885,0
2013-12-24,12.936,13.074,12.915,13.052,2297522,0
2013-12-26,13.069,13.142,13.069,13.129,4140684,0
2013-12-27,13.246,13.32,13.211,13.303,4230828,0
2013-12-30,12.971,12.992,12.885,12.913,4055760,0
2013-12-31,12.948,12.995,12.901,12.926,1582966,0
2014-01-02,12.846,12.846,12.655,12.681,2016272,0
2014-01-03,13.052,13.149,12.992,13.052,4609680,0
2014-01-06,12.992,12.998,12.829,12.86,2638332,0
2014-01-07,12.745,12.878,12.708,12.809,3394272,0
2014-01-08,12.673,12.734,12.616,12.734,5276411,0
2014-01-09,12.759,13.017,12.678,12.824,8352655,0
2014-01-10,13.207,13.638,13.131,13.588,20347407,0
2014-01-13,13.701,13.816,13.561,13.569,7859908,0
2014-01-14,13.725,13.845,13.597,13.824,5634452,0
2014-01-15,13.829,13.916,13.677,13.701,7160792,0
2014-01-16,13.836,13.874,13.799,13.862,9350484,0
2014-01-17,13.824,13.878,13.705,13.768,7575370,0
2014-01-21,13.849,14.027,13.707,13.824,10799308,0
2014-01-22,13.912,14.082,13.865,14.043,7670482,0
2014-01-23,13.986,14.056,13.894,13.977,6254665,0
2014-01-24,13.801,13.841,13.595,13.595,5969112,0
2014-01-27,13.547,13.862,13.28,13.291,13120074,0
2014-01-28,13.394,13.394,13.237,13.257,6998840,0
2014-01-29,13.4,13.439,13.286,13.326,4687349,0
2014-01-30,13.482,13.547,13.407,13.534,7564626,0
2014-01-31,13.376,13.407,13.303,13.378,6331428,0
2014-02-03,13.174,13.372,12.903,12.913,6557402,0
2014-02-04,13.035,13.089,12.913,13.035,10117545,0
2014-02-05,12.989,13.028,12.741,12.911,7221298,0
2014-02-06,12.962,13.164,12.962,13.135,2880525,0
2014-02-07,13.107,13.199,13.104,13.17,2884314,0
2014-02-10,13.082,13.244,13.052,13.135,3841648,0
2014-02-11,13.237,13.394,13.11,13.374,5985125,0
2014-02-12,13.382,13.429,13.277,13.347,3653869,0
2014-02-13,13.121,13.372,13.12,13.332,2828450,0
2014-02-14,13.367,13.597,13.359,13.541,3563184,0
2014-02-18,13.618,13.741,13.559,13.673,4617703,0
2014-02-19,13.768,13.875,13.659,13.684,4080071,0
2014-02-20,13.68,13.899,13.64,13.894,5281357,0
2014-02-21,13.894,13.988,13.812,13.888,3762933,0
2014-02-24,13.891,13.999,13.851,13.942,3966992,0
2014-02-25,13.942,13.98,13.831,13.875,3141962,0
2014-02-26,13.977,14.045,13.92,13.977,4084270,0
2014-02-27,14.02,14.087,13.958,14.084,2419413,0
2014-02-28,14.066,14.188,14.007,14.084,3841145,0
2014-03-03,13.856,13.865,13.647,13.687,5194748,0
2014-03-04,13.956,14.153,13.934,14.13,5720053,0
2014-03-05,14.102,14.363,14.082,14.277,4259503,0
2014-03-06,14.383,14.432,14.273,14.39,5238754,0
2014-03-07,13.99,14.066,13.747,13.787,7526257,0
2014-03-10,13.682,13.682,13.49,13.623,4526884,0
2014-03-11,13.712,13.829,13.595,13.618,3748029,0
2014-03-12,13.452,13.474,12.358,12.791,25281845,0
2014-03-13,12.478,12.597,12.167,12.447,13268939,0
2014-03-14,12.559,12.673,12.522,12.549,8278715,0
2014-03-17,12.62,12.688,12.479,12.566,4956714,0
2014-03-18,12.496,12.604,12.418,12.54,4676162,0
2014-03-19,12.175,12.44,12.146,12.296,8985016,0
2014-03-20,12.291,12.593,12.253,12.473,6623478,0
2014-03-21,12.462,12.484,12.28,12.299,6489663,0
2014-03-24,12.31,12.367,12.085,12.177,4943872,0
2014-03-25,12.278,12.33,12.132,12.191,6091313,0
2014-03-26,12.361,12.426,12.224,12.241,5579026,0
2014-03-27,12.205,12.308,12.111,12.241,7429151,0
2014-03-28,12.398,12.516,12.276,12.316,4606388,0
2014-03-31,12.426,12.463,12.348,12.375,4700241,0
2014-04-01,12.54,12.662,12.526,12.606,4165468,0
2014-04-02,12.652,12.749,12.623,12.714,4262772,0
2014-04-03,12.671,12.734,12.479,12.6,3168043,0
2014-04-04,12.681,12.726,12.428,12.51,3359213,0
2014-04-07,12.423,12.587,12.339,12.479,3900076,0
2014-04-08,12.494,12.634,12.432,12.549,4027128,0
2014-04-09,12.363,12.413,12.229,12.353,7557048,0
2014-04-10,12.241,12.301,12.042,12.046,6374559,0
2014-04-11,12.06,12.243,12.06,12.138,5868552,0
2014-04-14,12.257,12.764,12.207,12.693,11136799,0
2014-04-15,12.269,12.447,11.627,12.099,21552236,0
2014-04-16,11.952,12.052,11.828,12.008,8066599,0
2014-04-17,12.006,12.097,11.905,12.077,5274362,0
2014-04-21,11.976,12.054,11.95,11.99,3488083,0
2014-04-22,11.873,12.034,11.763,11.978,7660341,0
2014-04-23,11.932,11.947,11.828,11.945,7161322,0
2014-04-24,11.99,12.014,11.911,12.002,6064131,0
2014-04-25,11.961,12.046,11.925,11.99,5664886,0
2014-04-28,12.014,12.127,11.992,12.085,5371457,0
2014-04-29,12.165,12.207,12.072,12.165,6298536,0
2014-04-30,12.101,12.316,12.06,12.267,6713875,0
2014-05-01,12.235,12.274,12.146,12.177,3088974,0
2014-05-02,12.274,12.316,12.185,12.211,5031412,0
2014-05-05,12.136,12.165,12.026,12.154,3161548,0
2014-05-06,12.079,12.233,12.008,12.169,5483371,0
2014-05-07,11.753,11.754,11.524,11.716,11167636,0
2014-05-08,11.728,11.818,11.661,11.74,7261290,0
2014-05-09,11.846,12.024,11.8,11.986,6210110,0
2014-05-12,12.294,12.348,12.158,12.322,6119085,0
2014-05-13,12.4,12.462,12.372,12.4,5831205,0
2014-05-14,12.444,12.489,12.322,12.428,4739467,0
2014-05-15,12.529,12.542,12.187,12.278,9797218,0
2014-05-16,12.253,12.257,11.986,12.149,9355862,0
2014-05-19,11.824,11.955,11.745,11.898,9345519,0
2014-05-20,11.945,12.14,11.945,12.064,6811181,0
2014-05-21,12.272,12.284,12.154,12.175,5322712,0
2014-05-22,12.103,12.138,12.002,12.014,6770049,0
2014-05-23,11.964,12.039,11.955,12.024,4844970,0
2014-05-27,12.149,12.217,12.017,12.085,3671643,0
2014-05-28,11.999,12.031,11.623,11.684,15012686,0
2014-05-29,11.436,11.601,11.431,11.591,11710359,0
2014-05-30,11.558,11.759,11.531,11.745,15703495,0
2014-06-02,11.803,11.99,11.78,11.937,8367546,0
2014-06-03,11.853,11.876,11.787,11.869,4557102,0
2014-06-04,11.792,11.792,11.657,11.718,5707518,0
2014-06-05,11.745,11.824,11.726,11.793,3894764,0
2014-06-06,11.84,11.911,11.79,11.879,4132366,0
2014-06-09,11.818,11.873,11.798,11.864,6811393,0
2014-06-10,12.115,12.132,11.866,11.945,7302758,0
2014-06-11,12.312,12.566,12.298,12.506,14081913,0
2014-06-12,12.355,12.432,12.13,12.263,15320526,0
2014-06-13,12.332,12.355,12.245,12.328,4400267,0
2014-06-16,12.432,12.471,12.341,12.4,7320719,0
2014-06-17,12.438,12.52,12.408,12.452,5710622,0
2014-06-18,12.442,12.558,12.362,12.537,4134126,0
2014-06-19,12.759,12.782,12.539,12.639,5561200,0
2014-06-20,12.656,12.716,12.533,12.633,6470635,0
2014-06-23,12.411,12.448,12.283,12.369,4720406,0
2014-06-24,12.387,12.734,12.226,12.243,4614275,0
2014-06-25,12.231,12.35,12.213,12.336,4446512,0
2014-06-26,12.248,12.297,12.155,12.179,4047067,0
2014-06-27,12.35,12.426,12.309,12.423,3996373,0
2014-06-30,12.428,12.537,12.426,12.438,4462460,0
2014-07-01,12.403,12.49,12.377,12.432,3104859,0
2014-07-02,12.458,12.463,12.377,12.408,4148114,0
2014-07-03,12.44,12.452,12.326,12.428,3705962,0
2014-07-07,12.778,12.889,12.741,12.856,7482139,0
2014-07-08,12.833,12.9,12.793,12.85,7251536,0
2014-07-09,12.767,12.812,12.665,12.73,5645777,0
2014-07-10,12.626,12.893,12.561,12.872,8965524,0
2014-07-11,12.989,13.069,12.347,12.542,17271628,0
2014-07-14,12.421,12.514,12.374,12.413,8457112,0
2014-07-15,12.4,12.435,12.301,12.345,7225159,0
2014-07-16,12.43,12.685,12.43,12.679,12138043,0
2014-07-17,12.546,12.595,12.292,12.306,5548275,0
2014-07-18,12.403,12.566,12.367,12.544,5093059,0
2014-07-21,12.336,12.382,12.183,12.374,8112574,0
2014-07-22,12.474,12.637,12.463,12.562,5823095,0
2014-07-23,12.934,12.934,12.79,12.835,5824751,0
2014-07-24,12.941,12.981,12.8,12.9,3810145,0
2014-07-25,12.86,12.879,12.734,12.769,2260009,0
2014-07-28,12.814,12.933,12.778,12.926,4012926,0
2014-07-29,12.926,12.926,12.802,12.812,3363650,0
2014-07-30,12.854,12.917,12.814,12.87,2320854,0
2014-07-31,12.728,12.774,12.654,12.679,5032265,0
2014-08-01,12.695,12.78,12.639,12.761,5955855,0
2014-08-04,13.116,13.252,13.067,13.246,7475510,0
2014-08-05,13.326,13.444,13.238,13.347,8850962,0
2014-08-06,12.971,13.064,12.751,13.016,9693261,0
2014-08-07,13.229,13.301,13.181,13.219,10751893,0
2014-08-08,13.164,13.431,13.152,13.385,7066565,0
2014-08-11,13.472,13.577,13.462,13.525,3803668,0
2014-08-12,13.45,13.517,13.318,13.372,5540319,0
2014-08-13,13.52,13.537,13.433,13.489,3052206,0
2014-08-14,13.5,13.578,13.421,13.446,4246911,0
2014-08-15,13.489,13.52,13.326,13.448,3865645,0
2014-08-18,13.446,13.532,13.36,13.508,4389428,0
2014-08-19,13.504,13.508,13.411,13.443,5432363,0
2014-08-20,13.517,13.62,13.47,13.526,3497283,0
2014-08-21,13.508,13.55,13.416,13.503,2434429,0
2014-08-22,13.661,13.768,13.622,13.644,5393148,0
2014-08-25,13.754,13.795,13.684,13.715,4183073,0
2014-08-26,13.766,13.785,13.671,13.749,3235417,0
2014-08-27,13.804,13.849,13.756,13.775,4656290,0
2014-08-28,13.673,13.721,13.582,13.707,3248389,0
2014-08-29,13.749,13.772,13.693,13.764,2697916,0
2014-09-02,13.756,13.802,13.713,13.752,2888377,0
2014-09-03,14.143,14.212,13.988,14.161,9144887,0
2014-09-04,14.179,14.21,14.113,14.136,5931899,0
2014-09-05,14.158,14.258,14.134,14.25,4798119,0
2014-09-08,14.358,14.377,14.237,14.283,5654371,0
2014-09-09,14.179,14.193,13.908,13.946,8760111,0
2014-09-10,13.874,14.015,13.867,13.982,5455447,0
2014-09-11,13.96,13.969,13.854,13.903,4305844,0
2014-09-12,13.878,13.92,13.741,13.793,5157555,0
2014-09-15,13.764,13.818,13.649,13.659,3874978,0
2014-09-16,13.719,13.869,13.689,13.814,6729605,0
2014-09-17,14.131,14.158,13.626,13.699,16201304,0
2014-09-18,13.854,13.903,13.673,13.754,15083583,0
2014-09-19,13.871,13.899,13.745,13.768,9878992,0
2014-09-22,13.733,13.764,13.589,13.625,7564831,0
2014-09-23,13.559,13.657,13.52,13.618,5831488,0
2014-09-24,13.626,13.804,13.618,13.801,5385381,0
2014-09-25,13.747,13.84,13.62,13.642,9327329,0
2014-09-26,13.795,13.92,13.752,13.897,6439400,0
2014-09-29,13.895,14.024,13.88,13.999,6542125,0
2014-09-30,13.955,14.043,13.918,13.991,6331687,0
2014-10-01,14.239,14.255,13.906,13.92,11757615,0
2014-10-02,13.869,13.892,13.741,13.791,6202065,0
2014-10-03,13.867,13.932,13.828,13.892,5885291,0
2014-10-06,13.978,14.14,13.939,14.108,4874877,0
2014-10-07,14.307,14.445,13.899,13.937,17600242,0
2014-10-08,13.682,13.996,13.663,13.965,9924168,0
2014-10-09,13.849,13.906,13.673,13.743,10739939,0
2014-10-10,14.433,14.702,14.307,14.53,25130636,0
2014-10-13,14.814,15.081,14.747,14.769,14267690,0
2014-10-14,14.727,15.261,14.727,15.026,11880189,0
2014-10-15,14.887,15.147,14.76,14.951,14209711,0
2014-10-16,14.526,14.737,14.347,14.658,9547225,0
2014-10-17,14.685,14.824,14.393,14.455,14328663,0
2014-10-20,14.345,14.553,14.33,14.505,9404772,0
2014-10-21,14.479,14.58,14.355,14.532,9650344,0
2014-10-22,14.455,14.565,14.355,14.383,3735677,0
2014-10-23,14.49,14.553,14.325,14.33,4935905,0
2014-10-24,14.377,14.603,14.324,14.49,6136081,0
2014-10-27,14.441,14.551,14.33,14.435,7613618,0
2014-10-28,14.5,14.629,14.475,14.617,7127892,0
2014-10-29,14.774,14.948,14.753,14.914,5917222,0
2014-10-30,14.964,15.248,14.934,15.205,6095813,0
2014-10-31,15.435,15.592,15.381,15.58,7402842,0
2014-11-03,15.544,15.674,15.528,15.614,4355301,0
2014-11-04,15.618,15.684,15.546,15.62,3164058,0
2014-11-05,15.777,15.877,15.58,15.727,4723012,0
2014-11-06,15.759,15.816,15.686,15.747,3059412,0
2014-11-07,15.759,15.909,15.757,15.846,5618962,0
2014-11-10,15.814,15.902,15.75,15.791,3873469,0
2014-11-11,15.765,15.814,15.622,15.657,3827365,0
2014-11-12,15.647,15.762,15.608,15.649,5525645,0
2014-11-13,15.857,15.909,15.779,15.836,3197495,0
2014-11-14,15.809,15.823,15.712,15.809,2974211,0
2014-11-17,15.846,16.055,15.831,15.844,3862869,0
2014-11-18,15.857,15.966,15.58,15.69,6760517,0
2014-11-19,15.716,15.736,15.611,15.664,6742143,0
2014-11-20,15.806,15.882,15.334,15.438,12993850,0
2014-11-21,15.657,15.825,15.598,15.812,4199133,0
2014-11-24,15.988,16.304,15.932,16.233,8506535,0
2014-11-25,16.068,16.142,15.968,16.046,5625951,0
2014-11-26,16.116,16.304,16.115,16.282,4488455,0
2014-11-28,16.246,16.37,16.149,16.275,3544152,0
2014-12-01,16.233,16.396,16.209,16.275,4645892,0
2014-12-02,16.014,16.136,15.894,16.105,3910188,0
2014-12-03,16.105,16.261,15.96,16.252,3653807,0
2014-12-04,16.008,16.046,15.891,15.939,4455464,0
2014-12-05,15.769,15.796,15.608,15.69,5810520,0
2014-12-08,15.045,15.175,14.91,15.059,12379807,0
2014-12-09,14.97,15.125,14.797,14.994,8707855,0
2014-12-10,14.947,14.997,14.629,14.634,5415658,0
2014-12-11,14.433,14.84,14.383,14.751,8877828,0
2014-12-12,14.619,14.784,14.565,14.575,7367348,0
2014-12-15,14.428,14.542,14.304,14.393,7578349,0
2014-12-16,14.226,14.624,14.173,14.447,10023048,0
2014-12-17,14.403,14.634,14.324,14.611,10284287,0
2014-12-18,14.793,15.195,14.793,15.17,10070792,0
2014-12-19,15.165,15.205,14.961,14.974,7648540,0
2014-12-22,14.885,15.003,14.821,14.961,5209919,0
2014-12-23,14.765,14.956,14.755,14.938,4651382,0
2014-12-24,14.654,14.947,14.654,14.793,2491133,0
2014-12-26,15.007,15.007,14.821,14.821,1356835,0
2014-12-29,14.835,14.924,14.813,14.816,1794229,0
2014-12-30,14.914,14.966,14.634,14.668,3069724,0
2014-12-31,14.784,14.89,14.634,14.664,2949569,0
2015-01-02,15.021,15.026,14.755,14.867,7188900,0
2015-01-05,14.76,14.793,14.605,14.682,5420393,0
2015-01-06,14.629,14.774,14.345,14.58,7129220,0
2015-01-07,14.634,15.003,14.624,14.885,12446601,0
2015-01-08,14.934,15.065,14.918,14.966,7559056,0
2015-01-09,16.102,16.238,15.427,15.642,11398642,0
2015-01-12,15.851,15.894,15.571,15.622,7520096,0
2015-01-13,15.747,15.894,15.668,15.782,6737590,0
2015-01-14,15.823,15.851,15.698,15.796,4659188,0
2015-01-15,15.912,16.174,15.907,15.925,7448732,0
2015-01-16,15.982,16.121,15.859,16.112,5267673,0
2015-01-20,16.149,16.257,15.995,16.126,3280699,0
2015-01-21,16.364,16.426,16.233,16.4,5379427,0
2015-01-22,16.541,16.695,16.426,16.686,6621985,0
2015-01-23,16.677,16.709,16.452,16.547,7557236,0
2015-01-26,16.523,16.695,16.523,16.634,4391439,0
2015-01-27,16.233,16.504,16.195,16.377,7097062,0
2015-01-28,16.479,16.558,16.36,16.377,5126325,0
2015-01-29,16.285,16.285,15.921,16.136,5576799,0
2015-01-30,16.102,16.159,15.869,15.885,5216809,0
2015-02-02,16.169,16.19,15.869,16.008,3926752,0
2015-02-03,16.097,16.13,15.954,16.088,4213892,0
2015-02-04,16.247,16.426,16.145,16.209,4581725,0
2015-02-05,16.377,16.661,16.377,16.661,4978776,0
2015-02-06,16.634,16.826,16.568,16.671,5301902,0
2015-02-09,16.704,16.998,16.642,16.872,5819469,0
2015-02-10,17.008,17.062,16.801,17.008,4311980,0
2015-02-11,17.017,17.062,16.881,16.931,3514323,0
2015-02-12,17.179,17.264,17.053,17.119,5733521,0
2015-02-13,17.198,17.244,16.998,17.058,3158087,0
2015-02-17,16.899,17.017,16.75,16.858,5328049,0
2015-02-18,17.039,17.044,16.978,17.012,4330817,0
2015-02-19,17.189,17.375,17.157,17.338,4380536,0
2015-02-20,17.048,17.226,16.983,17.207,3268542,0
2015-02-23,16.951,16.988,16.848,16.868,3921264,0
2015-02-24,16.923,17.148,16.909,17.128,3354266,0
2015-02-25,17.244,17.348,17.039,17.138,4829575,0
2015-02-26,16.951,17.1,16.909,17.048,3011069,0
2015-02-27,17.109,17.198,16.983,17.109,4933151,0
2015-03-02,17.058,17.109,16.988,17.058,3460653,0
2015-03-03,17.184,17.288,17.157,17.189,5253740,0
2015-03-04,16.998,17.114,16.801,16.833,4878259,0
2015-03-05,16.779,16.82,16.479,16.541,8413364,0
2015-03-06,16.485,16.549,16.35,16.426,6916159,0
2015-03-09,16.195,16.406,16.149,16.233,7170197,0
2015-03-10,16.164,16.209,16.066,16.169,7058198,0
2015-03-11,16.14,16.299,16.033,16.14,4187586,0
2015-03-12,16.261,16.523,16.252,16.42,4287357,0
2015-03-13,16.386,16.452,16.336,16.41,3156620,0
2015-03-16,16.667,16.862,16.563,16.833,4213335,0
2015-03-17,16.638,16.69,16.518,16.634,3803521,0
2015-03-18,16.499,16.919,16.499,16.872,4692234,0
2015-03-19,16.74,16.941,16.717,16.769,4584738,0
2015-03-20,16.947,17.081,16.829,16.829,4483036,0
2015-03-23,16.642,16.853,16.607,16.774,4129011,0
2015-03-24,16.717,16.784,16.647,16.647,5654969,0
2015-03-25,16.677,16.712,16.308,16.321,5343641,0
2015-03-26,16.205,16.4,16.023,16.289,11657097,0
2015-03-27,16.447,16.626,16.299,16.547,7915154,0
2015-03-30,16.671,16.769,16.607,16.677,4279847,0
2015-03-31,16.582,16.597,16.35,16.35,6124235,0
2015-04-01,16.233,16.312,16.107,16.145,7142090,0
2015-04-02,16.149,16.209,16.121,16.145,2701537,0
2015-04-06,16.186,16.228,16.085,16.102,3763614,0
2015-04-07,16.102,16.39,16.093,16.346,10299718,0
2015-04-08,16.587,16.709,16.508,16.677,3949851,0
2015-04-09,16.667,16.806,16.63,16.789,5027079,0
2015-04-10,16.853,16.927,16.774,16.923,3514079,0
2015-04-13,16.826,16.983,16.779,16.881,3939984,0
2015-04-14,16.887,16.964,16.826,16.833,3407013,0
2015-04-15,16.661,16.868,16.555,16.848,4899548,0
2015-04-16,16.489,16.563,16.382,16.456,5644123,0
2015-04-17,16.35,16.4,16.155,16.36,5128650,0
2015-04-20,16.069,16.145,15.977,16.088,10481008,0
2015-04-21,16.018,16.199,16.018,16.102,10045239,0
2015-04-22,16.008,16.182,15.935,16.107,11141400,0
2015-04-23,15.912,16.396,15.851,16.294,11802355,0
2015-04-24,15.16,15.4,14.658,14.826,33238538,0
2015-04-27,14.709,14.858,14.438,14.594,13472066,0
2015-04-28,14.57,14.714,14.443,14.58,11765492,0
2015-04-29,14.486,14.605,14.473,14.516,8065989,0
2015-04-30,14.433,14.481,14.387,14.438,7622493,0
2015-05-01,14.463,14.57,14.443,14.536,3664058,0
2015-05-04,14.797,14.914,14.699,14.699,6152534,0
2015-05-05,14.512,14.611,14.495,14.551,5080805,0
2015-05-06,14.387,14.413,14.221,14.271,6306486,0
2015-05-07,14.463,14.505,14.28,14.363,8079072,0
2015-05-08,14.508,14.565,14.443,14.551,5388912,0
2015-05-11,14.724,14.76,14.555,14.588,6337701,0
2015-05-12,14.275,14.397,14.261,14.299,8030679,0
2015-05-13,14.383,14.5,14.304,14.332,3891399,0
2015-05-14,14.342,14.373,14.275,14.309,3530600,0
2015-05-15,14.393,14.508,14.294,14.481,6492045,0
2015-05-18,14.565,14.733,14.481,14.639,5704696,0
2015-05-19,14.821,14.88,14.733,14.774,4115110,0
2015-05-20,14.938,15.007,14.877,14.924,4955499,0
2015-05-21,14.934,14.934,14.816,14.84,4412447,0
2015-05-22,14.867,14.88,14.793,14.835,3848150,0
2015-05-26,14.619,14.639,14.505,14.597,3637966,0
2015-05-27,14.5,14.594,14.438,14.57,5037462,0
2015-05-28,14.602,14.714,14.594,14.699,3638300,0
2015-05-29,14.807,14.863,14.751,14.854,6683788,0
2015-06-01,14.89,15.091,14.88,15.012,5343001,0
2015-06-02,14.803,14.858,14.714,14.831,6655940,0
2015-06-03,14.858,15.125,14.803,14.961,6024443,0
2015-06-04,14.835,14.905,14.639,14.751,5575366,0
2015-06-05,14.709,14.873,14.69,14.826,3386416,0
2015-06-08,14.704,14.737,14.664,14.69,3092038,0
2015-06-09,14.597,14.639,14.463,14.5,4817838,0
2015-06-10,14.724,14.826,14.658,14.784,6850270,0
2015-06-11,14.694,14.874,14.657,14.77,4998541,0
2015-06-12,14.491,14.676,14.458,14.662,5516543,0
2015-06-15,14.553,14.803,14.518,14.77,3959309,0
2015-06-16,14.723,15.081,14.723,15.049,4379508,0
2015-06-17,14.864,15.091,14.864,15.086,4374218,0
2015-06-18,15.059,15.323,15.059,15.205,4138095,0
2015-06-19,15.148,15.201,15.059,15.077,3061361,0
2015-06-22,15.304,15.465,15.242,15.375,3684888,0
2015-06-23,15.28,15.36,15.213,15.228,4607930,0
2015-06-24,15.105,15.21,14.879,14.897,6721917,0
2015-06-25,15.068,15.389,15.02,15.247,5109355,0
2015-06-26,15.37,15.417,15.228,15.285,5070213,0
2015-06-29,15.039,15.105,14.945,14.992,2871784,0
2015-06-30,15.086,15.095,14.803,14.982,3480328,0
2015-07-01,15.105,15.143,14.887,15.039,3840295,0
2015-07-02,15.077,15.095,14.887,15.086,2212499,0
2015-07-06,14.992,15.059,14.907,15.01,5424292,0
2015-07-07,14.964,15.02,14.737,14.992,2668350,0
2015-07-08,14.671,14.718,14.557,14.603,4583366,0
2015-07-09,14.557,14.774,14.482,14.567,3396505,0
2015-07-10,14.508,14.681,14.508,14.632,3174450,0
2015-07-13,14.603,14.765,14.577,14.689,2620639,0
2015-07-14,14.813,14.869,14.662,14.727,3202886,0
2015-07-15,14.793,14.973,14.765,14.916,2695103,0
2015-07-16,15.077,15.201,15.01,15.059,3055754,0
2015-07-17,15.125,15.161,14.907,14.973,4386172,0
2015-07-20,14.982,15.077,14.85,14.907,4657842,0
2015-07-21,16.655,16.92,16.097,16.126,18346792,0
2015-07-22,16.175,16.524,16.165,16.314,5733095,0
2015-07-23,16.259,16.495,16.259,16.372,4741205,0
2015-07-24,16.249,16.4,16.175,16.287,5097719,0
2015-07-27,15.861,15.976,15.662,15.824,4378660,0
2015-07-28,15.956,16.012,15.747,16.003,3860607,0
2015-07-29,16.088,16.175,16.012,16.069,3446362,0
2015-07-30,15.976,16.079,15.814,16.022,3362015,0
2015-07-31,16.032,16.182,15.956,15.985,4589925,0
2015-08-03,16.069,16.191,15.937,16.032,3548563,0
2015-08-04,15.871,16.042,15.777,16.012,2964245,0
2015-08-05,16.306,16.589,16.306,16.439,4339519,0
2015-08-06,16.4,16.495,16.211,16.363,3284503,0
2015-08-07,16.363,16.579,16.363,16.57,3557940,0
2015-08-10,16.447,16.74,16.447,16.721,3674520,0
2015-08-11,16.655,16.76,16.439,16.505,2564935,0
2015-08-12,16.769,16.901,16.609,16.874,4062772,0
2015-08-13,16.798,17.213,16.798,17.043,4429546,0
2015-08-14,17.043,17.109,16.958,16.986,2472108,0
2015-08-17,16.92,17.006,16.854,16.92,2365577,0
2015-08-18,17.043,17.203,16.892,17.015,3497323,0
2015-08-19,17.232,17.232,17.015,17.166,3636543,0
2015-08-20,16.816,16.844,16.363,16.363,5516753,0
2015-08-21,16.466,16.579,16.116,16.116,4816210,0
2015-08-24,15.171,15.757,15.03,15.635,11412003,0
2015-08-25,15.899,16.06,15.596,15.596,5142573,0
2015-08-26,15.729,16.042,15.587,16.022,8860469,0
2015-08-27,16.069,16.324,16.042,16.324,5135061,0
2015-08-28,16.39,16.609,16.23,16.551,3313036,0
2015-08-31,16.211,16.372,16.182,16.211,4793677,0
2015-09-01,16.051,16.097,15.852,15.927,4170359,0
2015-09-02,16.24,16.524,16.042,16.495,4885926,0
2015-09-03,16.381,16.694,16.381,16.589,3941536,0
2015-09-04,15.976,16.182,15.832,15.993,4334758,0
2015-09-08,16.06,16.514,16.042,16.485,5225936,0
2015-09-09,16.721,16.731,16.306,16.324,5576632,0
2015-09-10,16.334,16.684,16.249,16.637,5977731,0
2015-09-11,16.551,16.731,16.485,16.721,4648322,0
2015-09-14,16.731,16.769,16.589,16.712,5080368,0
2015-09-15,16.74,16.806,16.684,16.789,4571199,0
2015-09-16,16.864,16.92,16.76,16.892,2973871,0
2015-09-17,16.826,17.015,16.721,16.779,2726052,0
2015-09-18,16.769,16.769,16.381,16.466,3727522,0
2015-09-21,16.721,16.939,16.599,16.883,3451832,0
2015-09-22,16.703,16.929,16.645,16.779,3758202,0
2015-09-23,16.929,16.958,16.675,16.684,3140081,0
2015-09-24,16.844,16.892,16.599,16.712,4061585,0
2015-09-25,16.806,16.901,16.675,16.834,3226287,0
2015-09-28,16.816,16.901,16.684,16.864,4176879,0
2015-09-29,16.854,17.128,16.806,17.062,4114713,0
2015-09-30,17.346,18.112,17.307,18.044,11078785,0
2015-10-01,17.989,18.018,17.601,17.856,5297556,0
2015-10-02,17.714,17.865,17.374,17.856,5397739,0
2015-10-05,18.008,18.395,17.969,18.377,4110576,0
2015-10-06,18.044,18.093,17.903,17.959,5588162,0
2015-10-07,17.856,17.969,17.799,17.969,4049797,0
2015-10-08,17.828,18.112,17.828,18.112,6020314,0
2015-10-09,18.338,18.338,17.969,18.102,8512312,0
2015-10-12,17.658,17.989,16.684,16.901,13972287,0
2015-10-13,16.806,16.806,16.297,16.57,8675230,0
2015-10-14,16.721,16.826,16.372,16.447,6480609,0
2015-10-15,16.575,16.633,16.443,16.625,4606484,0
2015-10-16,16.671,17.214,16.566,17.186,6537130,0
2015-10-19,17.148,17.214,16.976,17.071,4064166,0
2015-10-20,17.252,17.299,17.081,17.196,8087619,0
2015-10-21,17.252,17.262,16.757,16.814,4578982,0
2015-10-22,16.928,17.329,16.872,17.299,2730110,0
2015-10-23,17.519,17.775,17.385,17.739,4487551,0
2015-10-26,17.613,17.748,17.576,17.623,2306969,0
2015-10-27,17.623,17.739,17.462,17.623,2331532,0
2015-10-28,17.605,17.834,17.472,17.719,3583217,0
2015-10-29,17.5,17.595,17.309,17.423,2747536,0
2015-10-30,17.329,17.338,17.176,17.299,2024384,0
2015-11-02,17.223,17.481,17.062,17.395,2615957,0
2015-11-03,17.329,17.729,17.109,17.481,3085209,0
2015-11-04,17.472,17.481,17.282,17.289,2022240,0
2015-11-05,17.214,17.319,17.204,17.233,4473905,0
2015-11-06,17.242,17.309,16.928,17.052,3593820,0
2015-11-09,16.966,17.052,16.566,16.824,4382496,0
2015-11-10,16.633,16.661,16.48,16.633,2607504,0
2015-11-11,16.661,16.71,16.538,16.641,2327753,0
2015-11-12,16.556,16.728,16.509,16.538,2106787,0
2015-11-13,16.424,16.47,16.118,16.214,5008842,0
2015-11-16,16.204,16.223,15.832,16.109,8064472,0
2015-11-17,15.537,15.643,15.109,15.346,8829297,0
2015-11-18,15.223,15.404,14.975,15.346,6745183,0
2015-11-19,15.509,15.652,15.3,15.519,3818460,0
2015-11-20,15.643,15.68,15.319,15.442,2626293,0
2015-11-23,15.48,15.566,15.433,15.471,1888970,0
2015-11-24,15.328,15.499,15.119,15.471,2806950,0
2015-11-25,15.489,15.489,15.28,15.404,2398085,0
2015-11-27,15.547,15.899,15.519,15.69,3520866,0
2015-11-30,15.852,16.184,15.67,15.891,7495418,0
2015-12-01,15.909,15.977,15.633,15.776,3184401,0
2015-12-02,15.643,15.67,15.452,15.489,3347367,0
2015-12-03,15.509,15.529,15.309,15.366,2115687,0
2015-12-04,15.366,15.652,15.356,15.595,1837534,0
2015-12-07,15.433,15.643,15.404,15.537,2130511,0
2015-12-08,15.404,15.404,15.119,15.165,5329623,0
2015-12-09,15.138,15.489,15.128,15.356,4127917,0
2015-12-10,15.575,15.67,15.509,15.652,4995091,0
2015-12-11,15.48,15.557,15.319,15.462,3419253,0
2015-12-14,15.66,15.861,15.537,15.737,5566755,0
2015-12-15,15.957,16.138,15.957,15.994,3780670,0
2015-12-16,16.252,16.252,15.977,16.118,2993170,0
2015-12-17,16.194,16.214,15.737,15.842,6350384,0
2015-12-18,15.71,15.899,15.557,15.575,3984212,0
2015-12-21,15.947,16.033,15.67,15.776,4486396,0
2015-12-22,15.786,16.013,15.776,15.994,3266310,0
2015-12-23,16.109,16.109,15.937,16.061,2152660,0
2015-12-24,16.061,16.118,16.004,16.052,560810,0
2015-12-28,16.052,16.184,15.957,16.043,1730670,0
2015-12-29,16.109,16.238,16.099,16.147,2009954,0
2015-12-30,15.994,16.081,15.957,16.023,1684800,0
2015-12-31,16.138,16.138,15.927,15.957,1545960,0
2016-01-04,15.68,15.68,15.462,15.471,4313465,0
2016-01-05,15.529,15.623,15.371,15.433,3813554,0
2016-01-06,15.328,15.529,15.242,15.309,3696104,0
2016-01-07,15.062,15.509,15.013,15.3,4120395,0
2016-01-08,15.386,15.585,15.346,15.404,4276244,0
2016-01-11,15.413,15.614,15.386,15.48,5127179,0
2016-01-12,15.442,15.927,15.442,15.786,6225273,0
2016-01-13,15.957,16.177,15.66,15.68,8775345,0
2016-01-14,16.948,17.214,16.519,17.005,12330437,0
2016-01-15,16.509,16.767,16.309,16.5,6510008,0
2016-01-19,16.615,16.718,16.461,16.651,6672123,0
2016-01-20,16.366,16.701,16.233,16.595,8123794,0
2016-01-21,16.691,17.153,16.529,17.024,6913788,0
2016-01-22,16.976,17.148,16.943,17.052,3449538,0
2016-01-25,17.005,17.081,16.862,16.966,3872900,0
2016-01-26,17.014,17.1,16.651,16.691,5326183,0
2016-01-27,16.701,16.899,16.538,16.595,6663431,0
2016-01-28,16.615,16.71,16.429,16.48,2860900,0
2016-01-29,16.909,17.157,16.852,17.062,5038445,0
2016-02-01,17.033,17.033,16.814,16.928,4083934,0
2016-02-02,16.872,17.052,16.651,16.728,3537951,0
2016-02-03,16.862,16.928,16.524,16.814,4101749,0
2016-02-04,16.985,17.042,16.832,16.995,3323268,0
2016-02-05,16.881,16.919,16.49,16.529,4059501,0
2016-02-08,16.194,16.29,15.489,15.766,10732833,0
2016-02-09,15.557,15.71,15.376,15.566,8570480,0
2016-02-10,15.7,15.947,15.557,15.575,4713231,0
2016-02-11,15.251,15.489,15.157,15.442,7439649,0
2016-02-12,15.604,15.68,15.205,15.337,4693893,0
2016-02-16,15.309,15.519,15.251,15.442,11123269,0
2016-02-17,15.633,15.746,15.476,15.7,16309494,0
2016-02-18,15.937,15.957,15.614,15.633,7382667,0
2016-02-19,15.66,15.71,15.471,15.614,5736064,0
2016-02-22,15.937,16.204,15.886,16.09,6475132,0
2016-02-23,15.947,16.071,15.832,15.861,4578515,0
2016-02-24,15.786,16.061,15.719,16.043,4417331,0
2016-02-25,15.823,16.109,15.813,16.071,4326087,0
2016-02-26,16.128,16.157,15.861,16.09,4020251,0
2016-02-29,15.719,16.138,15.71,16.023,5748983,0
2016-03-01,16.394,16.661,16.309,16.595,3902289,0
2016-03-02,16.691,16.957,16.633,16.842,6149621,0
2016-03-03,16.881,17.357,16.881,17.319,5711067,0
2016-03-04,17.299,17.595,17.262,17.567,3915900,0
2016-03-07,17.385,17.613,17.366,17.538,2131483,0
2016-03-08,17.186,17.204,16.99,17.071,3490352,0
2016-03-09,17.433,17.433,16.881,16.995,5040068,0
2016-03-10,16.872,17.138,16.809,16.928,6250866,0
2016-03-11,16.995,17.114,16.881,17.109,3245781,0
2016-03-14,17.014,17.26,17.005,17.166,3477925,0
2016-03-15,16.976,17.019,16.881,16.909,2954188,0
2016-03-16,17.071,17.329,16.832,17.319,2763386,0
2016-03-17,17.338,17.472,17.181,17.462,2706389,0
2016-03-18,17.699,17.729,17.481,17.643,2737936,0
2016-03-21,17.662,17.879,17.595,17.795,3287896,0
2016-03-22,17.605,17.757,17.472,17.633,3490598,0
2016-03-23,17.814,17.814,17.505,17.775,4713261,0
2016-03-24,17.719,17.935,17.709,17.92,3149261,0
2016-03-28,17.871,17.91,17.729,17.861,2601485,0
2016-03-29,17.814,17.966,17.757,17.805,4469995,0
2016-03-30,17.9,18.404,17.88,18.253,5670007,0
2016-03-31,18.357,18.357,18.101,18.12,3414431,0
2016-04-01,17.966,18.414,17.89,18.338,3564697,0
2016-04-04,18.567,18.567,18.319,18.338,2119537,0
2016-04-05,18.101,18.101,17.805,17.92,3256866,0
2016-04-06,17.785,17.93,17.677,17.91,3896699,0
2016-04-07,17.613,17.633,17.204,17.252,5483278,0
2016-04-08,17.319,17.338,17.014,17.196,4701155,0
2016-04-11,17.395,17.519,17.289,17.309,2502351,0
2016-04-12,17.385,17.428,17.223,17.338,3460517,0
2016-04-13,17.366,17.548,17.148,17.481,6759260,0
2016-04-14,17.576,17.648,17.385,17.576,6021044,0
2016-04-15,18.739,19.501,18.624,19.052,15482245,0
2016-04-18,18.624,18.68,18.377,18.377,5286164,0
2016-04-19,18.481,18.667,18.424,18.433,4424855,0
2016-04-20,18.5,18.577,18.329,18.424,4387727,0
2016-04-21,18.253,18.271,17.966,18.042,3090039,0
2016-04-22,18.005,18.223,17.966,18.177,3189517,0
2016-04-25,18.12,18.248,18.015,18.177,1620641,0
2016-04-26,18.319,18.453,18.186,18.319,3691056,0
2016-04-27,18.347,18.481,18.233,18.31,3581504,0
2016-04-28,18.033,18.205,17.91,17.996,2676884,0
2016-04-29,17.939,17.966,17.69,17.91,2751657,0
2016-05-02,17.795,18.033,17.795,17.9,1961631,0
2016-05-03,17.623,17.739,17.557,17.633,2398536,0
2016-05-04,17.595,17.69,17.371,17.567,3886436,0
2016-05-05,17.613,17.633,17.481,17.529,2604319,0
2016-05-06,17.433,17.605,17.433,17.529,2946945,0
2016-05-09,17.672,17.871,17.672,17.805,2597191,0
2016-05-10,17.92,18.196,17.9,18.091,3479266,0
2016-05-11,17.986,17.986,17.741,17.775,1802061,0
2016-05-12,17.91,17.915,17.724,17.834,1417294,0
2016-05-13,17.767,17.89,17.648,17.672,1485910,0
2016-05-16,17.9,18.081,17.824,17.966,2362532,0
2016-05-17,17.93,17.939,17.538,17.548,2312766,0
2016-05-18,17.643,17.861,17.538,17.757,2273778,0
2016-05-19,17.557,17.69,17.434,17.595,1889412,0
2016-05-20,17.653,17.753,17.529,17.586,1485243,0
2016-05-23,17.49,17.564,17.324,17.519,2332881,0
2016-05-24,17.462,17.739,17.452,17.709,2758596,0
2016-05-25,17.861,17.991,17.748,17.92,2629172,0
2016-05-26,18.329,18.491,18.263,18.271,3426978,0
2016-05-27,18.347,18.567,18.319,18.567,1978624,0
2016-05-31,18.5,18.604,18.424,18.519,3050878,0
2016-06-01,18.453,18.649,18.433,18.624,1711583,0
2016-06-02,18.577,18.748,18.538,18.739,1872206,0
2016-06-03,18.69,18.72,18.604,18.68,1872735,0
2016-06-06,18.72,18.825,18.644,18.776,2351866,0
2016-06-07,18.808,18.885,18.712,18.818,2759938,0
2016-06-08,18.645,18.818,18.578,18.588,3992571,0
2016-06-09,17.816,17.883,17.209,17.556,9922051,0
2016-06-10,17.556,17.672,17.228,17.412,5719161,0
2016-06-13,17.47,17.47,17.2,17.268,4127229,0
2016-06-14,17.268,17.479,17.227,17.392,3567294,0
2016-06-15,17.575,17.585,17.383,17.441,2582977,0
2016-06-16,17.315,17.613,17.287,17.566,2138944,0
2016-06-17,17.537,17.643,17.441,17.595,3691983,0
2016-06-20,17.826,18.047,17.826,17.933,2737016,0
2016-06-21,17.913,17.97,17.768,17.855,2129721,0
2016-06-22,17.787,17.98,17.74,17.893,2681599,0
2016-06-23,18.143,18.288,18.076,18.278,5462452,0
2016-06-24,17.579,17.633,17.392,17.412,3304242,0
2016-06-27,17.132,17.142,16.67,16.69,6736690,0
2016-06-28,16.959,17.008,16.718,16.901,8151612,0
2016-06-29,17.152,17.258,17.055,17.122,3987669,0
2016-06-30,17.055,17.335,17.055,17.191,3719065,0
2016-07-01,17.219,17.278,17.075,17.248,2367453,0
2016-07-05,17.152,17.228,17.094,17.171,1972478,0
2016-07-06,17.161,17.186,16.833,16.978,3748194,0
2016-07-07,17.045,17.186,16.925,17.017,3077570,0
2016-07-08,17.142,17.268,17.094,17.181,2006554,0
2016-07-11,17.278,17.508,17.238,17.46,3117516,0
2016-07-12,17.46,17.653,17.373,17.595,5284538,0
2016-07-13,17.7,17.758,17.575,17.633,4375227,0
2016-07-14,17.643,17.797,17.537,17.758,5456341,0
2016-07-15,16.237,16.458,15.899,16.188,21842261,0
2016-07-18,16.14,16.233,15.909,16.198,6749751,0
2016-07-19,16.198,16.285,16.025,16.035,4898334,0
2016-07-20,16.15,16.227,15.986,16.131,4363666,0
2016-07-21,16.092,16.121,15.938,16.005,5176916,0
2016-07-22,16.015,16.05,15.891,15.958,4339087,0
2016-07-25,16.045,16.073,15.909,16.073,3574707,0
2016-07-26,16.14,16.266,16.083,16.131,4241209,0
2016-07-27,16.188,16.198,16.025,16.083,2777498,0
2016-07-28,16.063,16.063,15.923,15.977,3093985,0
2016-07-29,16.035,16.092,15.708,15.822,5051426,0
2016-08-01,15.986,16.022,15.876,15.958,3973749,0
2016-08-02,16.025,16.025,15.698,15.785,3864798,0
2016-08-03,15.765,15.832,15.698,15.745,5526007,0
2016-08-04,15.678,15.735,15.495,15.495,7297458,0
2016-08-05,15.505,15.726,15.447,15.65,8280264,0
2016-08-08,15.678,15.735,15.65,15.668,7117003,0
2016-08-09,15.717,15.832,15.717,15.755,5288512,0
2016-08-10,15.745,15.928,15.726,15.899,4525148,0
2016-08-11,15.775,15.899,15.722,15.822,5188499,0
2016-08-12,15.678,15.688,15.437,15.543,5489560,0
2016-08-15,15.293,15.668,15.264,15.601,5495521,0
2016-08-16,15.476,15.52,15.293,15.36,5958517,0
2016-08-17,15.254,15.36,15.236,15.332,4932613,0
2016-08-18,15.187,15.313,15.067,15.293,6815003,0
2016-08-19,15.187,15.35,15.177,15.313,3119123,0
2016-08-22,15.13,15.226,15.058,15.216,4568208,0
2016-08-23,15.37,15.968,15.35,15.928,8947362,0
2016-08-24,15.832,15.909,15.717,15.785,6802260,0
2016-08-25,15.659,15.688,15.4,15.457,7725588,0
2016-08-26,15.39,15.447,15.206,15.313,4683316,0
2016-08-29,15.303,15.332,15.14,15.167,4762649,0
2016-08-30,15.505,15.515,15.231,15.273,4824285,0
2016-08-31,15.35,15.39,15.177,15.273,4841148,0
2016-09-01,15.313,15.533,15.303,15.505,4772907,0
2016-09-02,15.437,15.726,15.437,15.698,5680358,0
2016-09-06,15.717,15.891,15.717,15.832,5102350,0
2016-09-07,15.891,15.958,15.822,15.832,5909631,0
2016-09-08,15.63,15.64,15.293,15.495,9850989,0
2016-09-09,15.457,15.592,15.371,15.476,6326179,0
2016-09-12,15.668,15.827,15.486,15.775,3893948,0
2016-09-13,15.63,15.659,15.38,15.466,4111945,0
2016-09-14,15.408,15.476,15.273,15.36,4761162,0
2016-09-15,15.351,15.668,15.327,15.447,4045686,0
2016-09-16,15.476,15.645,15.408,15.476,6196549,0
2016-09-19,15.64,15.659,15.466,15.533,3023576,0
2016-09-20,15.533,15.582,15.418,15.457,2590732,0
2016-09-21,15.525,15.601,15.36,15.533,4064496,0
2016-09-22,15.601,15.698,15.582,15.65,2576357,0
2016-09-23,15.505,15.533,15.355,15.37,3183974,0
2016-09-26,15.283,15.332,15.177,15.283,1841146,0
2016-09-27,15.323,15.437,15.293,15.323,2909185,0
2016-09-28,15.332,15.38,15.187,15.303,5628521,0
2016-09-29,15.283,15.525,15.226,15.283,6127063,0
2016-09-30,15.323,15.38,15.177,15.197,5338107,0
2016-10-03,15.245,15.408,15.221,15.37,3041791,0
2016-10-04,15.447,15.621,15.35,15.36,3268880,0
2016-10-05,15.37,15.437,15.245,15.37,1651791,0
2016-10-06,15.206,15.293,15.149,15.177,2486135,0
2016-10-07,15.1,15.1,14.908,15.023,4956732,0
2016-10-10,15.187,15.385,15.177,15.283,3369555,0
2016-10-11,15.236,15.264,15.076,15.12,3473056,0
2016-10-12,15.149,15.35,15.13,15.341,3367492,0
2016-10-13,15.437,16.092,15.39,16.035,10813908,0
2016-10-14,15.4,15.447,14.937,15.08,20653113,0
2016-10-17,15.11,15.245,15.072,15.12,7252354,0
2016-10-18,15.39,15.39,15.273,15.323,4173317,0
2016-10-19,15.473,15.58,15.414,15.414,3570639,0
2016-10-20,15.396,15.396,15.161,15.318,4171569,0
2016-10-21,15.434,15.561,15.356,15.444,3431075,0
2016-10-24,15.464,15.639,15.414,15.561,4784048,0
2016-10-25,15.346,15.361,15.191,15.269,4183004,0
2016-10-26,15.24,15.269,15.152,15.201,4047436,0
2016-10-27,15.191,15.191,14.938,14.947,2687143,0
2016-10-28,14.957,15.065,14.826,14.879,5139285,0
2016-10-31,14.899,14.967,14.782,14.85,4272711,0
2016-11-01,14.782,14.879,14.734,14.85,3671154,0
2016-11-02,14.782,14.807,14.617,14.752,2407027,0
2016-11-03,14.636,14.666,14.529,14.558,3807926,0
2016-11-04,14.558,14.752,14.524,14.636,5748422,0
2016-11-07,14.86,14.928,14.762,14.831,4499938,0
2016-11-08,14.812,14.85,14.694,14.752,4416662,0
2016-11-09,14.519,14.519,13.887,14.15,17562790,0
2016-11-10,14.1,14.13,13.906,14.052,9949892,0
2016-11-11,13.848,14.15,13.809,14.12,8102087,0
2016-11-14,13.955,13.955,13.536,13.683,12491037,0
2016-11-15,13.955,13.955,13.605,13.624,12095608,0
2016-11-16,13.779,13.799,13.653,13.731,7124112,0
2016-11-17,13.741,13.809,13.663,13.721,5312730,0
2016-11-18,13.663,13.819,13.493,13.517,10186988,0
2016-11-21,13.517,13.634,13.371,13.624,5919534,0
2016-11-22,13.546,13.751,13.488,13.683,7726187,0
2016-11-23,13.566,13.799,13.536,13.751,5711552,0
2016-11-25,14.188,14.295,14.082,14.14,3959077,0
2016-11-28,14.403,14.403,14.15,14.169,7154453,0
2016-11-29,14.16,14.179,14.042,14.11,3305806,0
2016-11-30,14.198,14.32,14.082,14.092,5939516,0
2016-12-01,14.179,14.188,13.897,13.926,6442558,0
2016-12-02,13.877,13.984,13.779,13.926,3806094,0
2016-12-05,13.974,14.14,13.95,13.955,4590609,0
2016-12-06,14.1,14.1,13.969,14.082,3070784,0
2016-12-07,14.141,14.451,14.12,14.393,5113738,0
2016-12-08,14.481,14.509,14.315,14.383,4094394,0
2016-12-09,14.441,14.5,14.325,14.344,5738904,0
2016-12-12,14.286,14.335,14.15,14.305,2611603,0
2016-12-13,14.373,14.636,14.373,14.568,4344242,0
2016-12-14,14.568,14.607,14.413,14.441,3187580,0
2016-12-15,14.441,14.602,14.423,14.481,3229509,0
2016-12-16,14.587,14.67,14.403,14.5,5223678,0
2016-12-19,14.519,14.568,14.441,14.471,2109896,0
2016-12-20,14.507,14.549,14.461,14.529,3293078,0
2016-12-21,14.5,14.568,14.441,14.568,2544200,0
2016-12-22,14.325,14.451,14.188,14.403,2990975,0
2016-12-23,14.413,14.461,14.315,14.354,1918721,0
2016-12-27,14.393,14.471,14.383,14.413,1179143,0
2016-12-28,14.423,14.431,14.315,14.335,2733142,0
2016-12-29,14.325,14.413,14.276,14.344,1737540,0
2016-12-30,14.423,14.524,14.393,14.431,3641962,0
2017-01-03,14.383,14.423,14.237,14.344,3970238,0
2017-01-04,14.451,14.812,14.451,14.724,6212925,0
2017-01-05,14.646,14.704,14.549,14.617,6128312,0
2017-01-06,14.315,14.461,14.072,14.423,13925964,0
2017-01-09,14.315,14.636,14.286,14.558,9825702,0
2017-01-10,14.413,14.558,14.373,14.383,11333604,0
2017-01-11,14.403,14.812,14.383,14.782,12929686,0
2017-01-12,14.889,14.967,14.684,14.84,6605438,0
2017-01-13,14.373,14.461,13.819,14.11,18737632,0
2017-01-17,14.052,14.14,14.004,14.1,6898197,0
2017-01-18,14.11,14.14,14.004,14.052,7634578,0
2017-01-19,14.072,14.115,13.955,14.004,4376335,0
2017-01-20,13.955,14.032,13.877,13.974,3717375,0
2017-01-23,13.965,13.979,13.702,13.711,13202793,0
2017-01-24,13.77,13.838,13.643,13.741,7776173,0
2017-01-25,13.761,13.799,13.566,13.624,11593600,0
2017-01-26,13.634,13.639,13.39,13.42,7757345,0
2017-01-27,13.585,13.707,13.508,13.566,11707882,0
2017-01-30,13.663,13.731,13.4,13.44,11908175,0
2017-01-31,13.313,13.42,13.215,13.4,9213715,0
2017-02-01,13.576,13.624,13.059,13.225,13427375,0
2017-02-02,13.536,13.576,13.327,13.381,16831388,0
2017-02-03,13.42,13.546,13.42,13.508,4672194,0
2017-02-06,13.508,13.605,13.43,13.478,7262153,0
2017-02-07,13.576,13.751,13.556,13.692,9995316,0
2017-02-08,13.663,13.751,13.498,13.731,8911422,0
2017-02-09,13.838,14.252,13.838,14.179,13214301,0
2017-02-10,14.188,14.286,14.1,14.11,7530259,0
2017-02-13,14.335,14.354,14.228,14.257,7469676,0
2017-02-14,14.363,14.558,14.305,14.509,9346950,0
2017-02-15,14.481,14.602,14.451,14.461,6157557,0
2017-02-16,14.762,14.831,14.549,14.587,4386474,0
2017-02-17,14.519,14.578,14.461,14.481,2929438,0
2017-02-21,14.684,14.879,14.666,14.879,7659217,0
2017-02-22,14.578,14.762,14.549,14.636,8523181,0
2017-02-23,14.812,14.889,14.762,14.782,4798608,0
2017-02-24,14.694,14.802,14.641,14.802,3508176,0
2017-02-27,14.831,14.84,14.734,14.802,4331771,0
2017-02-28,14.86,14.879,14.724,14.734,4903421,0
2017-03-01,14.977,14.977,14.84,14.947,5464450,0
2017-03-02,14.802,14.947,14.744,14.87,3663233,0
2017-03-03,14.967,15.055,14.87,14.967,4487946,0
2017-03-06,14.889,14.957,14.675,14.752,8673536,0
2017-03-07,14.714,14.762,14.558,14.626,11516226,0
2017-03-08,14.597,14.684,14.529,14.568,5829771,0
2017-03-09,14.636,14.821,14.534,14.812,8002609,0
2017-03-10,14.87,15.093,14.86,15.083,5692655,0
2017-03-13,15.21,15.259,15.093,15.171,6998221,0
2017-03-14,15.171,15.191,15.025,15.142,5149426,0
2017-03-15,14.967,15.055,14.812,14.996,4548699,0
2017-03-16,15.298,15.483,15.201,15.346,8956562,0
2017-03-17,15.376,15.405,14.84,14.928,16183512,0
2017-03-20,15.083,15.191,14.938,15.093,6862725,0
2017-03-21,15.24,15.346,15.083,15.113,6300657,0
2017-03-22,15.142,15.24,15.065,15.23,4119688,0
2017-03-23,15.288,15.424,15.259,15.288,4887235,0
2017-03-24,15.249,15.356,15.215,15.249,4148658,0
2017-03-27,15.327,15.336,15.21,15.327,3690543,0
2017-03-28,15.327,15.366,15.201,15.298,4614645,0
2017-03-29,15.327,15.424,15.264,15.376,4158174,0
2017-03-30,15.308,15.396,15.293,15.376,4147912,0
2017-03-31,15.288,15.492,15.24,15.376,4211075,0
2017-04-03,15.308,15.346,14.947,15.055,7567217,0
2017-04-04,14.987,15.093,14.933,14.977,6064291,0
2017-04-05,14.938,14.977,14.84,14.947,4449994,0
2017-04-06,14.938,14.987,14.909,14.947,3450760,0
2017-04-07,14.84,14.923,14.792,14.86,3542848,0
2017-04-10,14.558,14.787,14.509,14.762,8864543,0
2017-04-11,14.744,14.767,14.587,14.684,5086678,0
2017-04-12,14.675,14.86,14.626,14.85,8930975,0
2017-04-13,14.325,14.431,14.092,14.092,18126358,0
2017-04-17,14.13,14.179,14.082,14.14,8210818,0
2017-04-18,14.004,14.1,13.96,14.032,6236746,0
2017-04-19,14.014,14.057,13.916,13.955,4996681,0
2017-04-20,14.15,14.155,14.014,14.082,3520143,0
2017-04-21,14.062,14.092,13.955,14.092,7658190,0
2017-04-24,14.179,14.213,13.974,14.042,7526756,0
2017-04-25,14.13,14.188,14.032,14.15,7356904,0
2017-04-26,14.062,14.15,14.023,14.11,5580018,0
2017-04-27,14.11,14.208,14.082,14.179,4583577,0
2017-04-28,14.15,14.208,14.092,14.169,4635818,0
2017-05-01,14.16,14.188,14.12,14.15,2346992,0
2017-05-02,14.169,14.286,14.097,14.13,5781026,0
2017-05-03,14.276,14.335,14.208,14.286,3894497,0
2017-05-04,14.325,14.383,14.286,14.325,5260202,0
2017-05-05,14.305,14.431,14.305,14.403,6142917,0
2017-05-08,14.451,14.744,14.451,14.694,9817472,0
2017-05-09,14.656,14.744,14.466,14.539,11076052,0
2017-05-10,14.49,14.558,14.373,14.509,4584331,0
2017-05-11,14.49,14.889,14.471,14.86,15745638,0
2017-05-12,14.938,15.093,14.84,14.87,5568890,0
2017-05-15,14.772,14.821,14.68,14.714,4145771,0
2017-05-16,14.762,14.899,14.762,14.85,5158942,0
2017-05-17,14.744,14.802,14.423,14.49,8670702,0
2017-05-18,14.617,14.684,14.481,14.578,4191923,0
2017-05-19,14.646,14.772,14.587,14.752,3193423,0
2017-05-22,14.752,14.762,14.607,14.646,3204907,0
2017-05-23,14.646,14.767,14.607,14.656,3357789,0
2017-05-24,14.666,14.812,14.626,14.792,6579531,0
2017-05-25,15.015,15.269,14.996,15.093,8129161,0
2017-05-26,15.093,15.171,14.957,15.113,5854980,0
2017-05-30,15.113,15.171,14.918,14.987,6629555,0
2017-05-31,15.006,15.046,14.829,14.917,4574508,0
2017-06-01,14.908,15.125,14.888,15.115,5740375,0
2017-06-02,15.016,15.076,14.898,14.996,4918477,0
2017-06-05,14.957,15.105,14.937,15.046,4104659,0
2017-06-06,15.145,15.431,15.115,15.402,8134971,0
2017-06-07,15.155,15.253,15.09,15.145,7129030,0
2017-06-08,15.155,15.155,14.952,15.085,5840108,0
2017-06-09,14.917,14.937,14.453,14.769,12809739,0
2017-06-12,14.996,15.056,14.809,14.878,4836625,0
2017-06-13,14.947,15.076,14.937,14.957,4903242,0
2017-06-14,15.026,15.105,14.888,14.987,3362598,0
2017-06-15,14.917,14.967,14.759,14.888,3311742,0
2017-06-16,14.73,14.74,14.394,14.493,8851308,0
2017-06-19,14.512,14.666,14.438,14.641,5384394,0
2017-06-20,14.72,14.829,14.67,14.72,4568701,0
2017-06-21,14.779,14.819,14.7,14.799,3048114,0
2017-06-22,14.769,14.779,14.463,14.591,6740274,0
2017-06-23,14.591,14.769,14.512,14.67,4220773,0
2017-06-26,14.73,14.838,14.68,14.759,3076405,0
2017-06-27,14.542,14.611,14.354,14.532,7516261,0
2017-06-28,14.552,14.819,14.493,14.74,7150589,0
2017-06-29,14.641,14.72,14.512,14.71,4861293,0
2017-06-30,14.74,15.011,14.651,14.838,9214422,0
2017-07-03,15.006,15.046,14.937,14.957,3585417,0
2017-07-05,14.908,14.908,14.759,14.759,5353586,0
2017-07-06,14.75,14.927,14.72,14.759,5459063,0
2017-07-07,14.769,14.898,14.656,14.858,4185082,0
2017-07-10,15.283,15.362,15.076,15.135,7198935,0
2017-07-11,15.234,15.288,15.085,15.283,5438353,0
2017-07-12,15.313,15.471,15.234,15.451,10767566,0
2017-07-13,15.362,15.461,15.283,15.372,10286141,0
2017-07-14,15.362,15.737,15.313,15.481,11808635,0
2017-07-17,15.53,15.55,15.273,15.451,7344962,0
2017-07-18,15.411,15.486,15.234,15.362,6564715,0
2017-07-19,15.372,15.382,15.164,15.194,7919419,0
2017-07-20,15.224,15.362,15.159,15.332,5035921,0
2017-07-21,15.323,15.51,15.224,15.49,4920935,0
2017-07-24,15.53,15.609,15.461,15.49,4634530,0
2017-07-25,15.55,15.668,15.49,15.619,5497939,0
2017-07-26,15.609,15.737,15.584,15.718,3461581,0
2017-07-27,15.471,15.609,15.308,15.402,4345560,0
2017-07-28,15.609,15.668,15.461,15.52,3229219,0
2017-07-31,15.708,15.728,15.481,15.609,6112089,0
2017-08-01,15.658,15.728,15.609,15.718,5647958,0
2017-08-02,15.658,15.668,15.54,15.589,2759121,0
2017-08-03,15.599,15.629,15.421,15.579,5711707,0
2017-08-04,15.599,15.609,15.481,15.481,2243945,0
2017-08-07,15.382,15.411,15.278,15.352,3445337,0
2017-08-08,15.352,15.471,15.318,15.332,2506529,0
2017-08-09,15.313,15.411,15.273,15.411,2554409,0
2017-08-10,15.421,15.431,15.105,15.135,5023874,0
2017-08-11,15.224,15.352,15.204,15.303,3458922,0
2017-08-14,15.352,15.411,15.283,15.283,1956253,0
2017-08-15,15.283,15.332,15.243,15.303,2245418,0
2017-08-16,15.283,15.718,15.224,15.461,7794973,0
2017-08-17,15.826,15.95,15.698,15.737,9202241,0
2017-08-18,14.908,14.908,14.315,14.611,34003393,0
2017-08-21,13.88,14.498,13.712,14.384,31076234,0
2017-08-22,14.167,14.206,13.91,14.088,15467890,0
2017-08-23,14.364,14.68,14.285,14.641,16777387,0
2017-08-24,14.74,14.858,14.542,14.809,7676832,0
2017-08-25,14.868,14.992,14.868,14.967,8754134,0
2017-08-28,15.184,15.263,15.076,15.125,10120262,0
2017-08-29,15.006,15.125,14.977,15.085,7154118,0
2017-08-30,15.006,15.046,14.829,14.868,6846946,0
2017-08-31,14.819,14.868,14.75,14.819,8903648,0
2017-09-01,14.868,14.898,14.626,14.661,5397152,0
2017-09-05,14.582,14.591,14.394,14.473,6346879,0
2017-09-06,14.443,14.507,14.384,14.443,6353080,0
2017-09-07,14.443,14.527,14.399,14.404,4049109,0
2017-09-08,14.374,14.384,14.275,14.354,9072351,0
2017-09-11,14.354,14.493,14.295,14.394,7097458,0
2017-09-12,14.364,14.424,14.31,14.364,4550216,0
2017-09-13,14.344,14.364,14.265,14.354,2991602,0
2017-09-14,14.354,14.443,14.246,14.374,3645894,0
2017-09-15,14.532,14.562,14.443,14.473,5121957,0
2017-09-18,14.631,14.641,14.562,14.621,3997843,0
2017-09-19,14.68,14.68,14.552,14.621,2145074,0
2017-09-20,14.582,14.75,14.552,14.661,6049886,0
2017-09-21,14.572,14.591,14.404,14.463,7957145,0
2017-09-22,14.384,14.424,14.275,14.414,5281416,0
2017-09-25,14.344,14.394,14.107,14.137,5741552,0
2017-09-26,14.265,14.285,14.137,14.167,4460223,0
2017-09-27,14.137,14.186,14.068,14.127,3844551,0
2017-09-28,14.117,14.137,14.038,14.097,4246449,0
2017-09-29,14.117,14.493,14.117,14.414,6090993,0
2017-10-02,14.414,14.532,14.335,14.503,5181610,0
2017-10-03,14.384,14.443,14.211,14.374,8000797,0
2017-10-04,14.344,14.409,14.304,14.335,5506185,0
2017-10-05,14.374,14.414,14.285,14.344,2520840,0
2017-10-06,14.433,14.488,14.384,14.453,2255192,0
2017-10-09,14.493,14.532,14.443,14.512,1901574,0
2017-10-10,14.621,14.666,14.572,14.582,3577091,0
2017-10-11,14.562,14.601,14.349,14.404,5111286,0
2017-10-12,14.473,14.473,14.394,14.433,3151814,0
2017-10-13,14.532,14.582,14.483,14.532,2936995,0
2017-10-16,14.641,14.67,14.394,14.443,5963271,0
2017-10-17,14.443,14.463,14.226,14.285,7649554,0
2017-10-18,14.325,14.424,14.206,14.404,3950117,0
2017-10-19,14.374,14.562,14.315,14.522,2730374,0
2017-10-20,14.493,14.567,14.384,14.384,6056929,0
2017-10-23,14.522,14.789,14.433,14.651,9660962,0
2017-10-24,14.078,14.384,13.979,14.344,11908458,0
2017-10-25,14.503,14.858,14.483,14.829,8383536,0
2017-10-26,14.858,14.908,14.783,14.829,6750702,0
2017-10-27,14.789,14.898,14.69,14.819,7556087,0
2017-10-30,14.651,14.829,14.611,14.71,6141131,0
2017-10-31,14.71,14.95,14.71,14.85,6995174,0
2017-11-01,14.895,14.94,14.59,14.65,4856597,0
2017-11-02,14.69,14.73,14.57,14.59,3165825,0
2017-11-03,14.68,14.72,14.605,14.63,2347300,0
2017-11-06,14.67,14.88,14.66,14.82,2628031,0
2017-11-07,15.01,15.09,14.82,14.85,4677605,0
2017-11-08,14.88,14.97,14.87,14.92,2999752,0
2017-11-09,14.85,14.99,14.85,14.98,4605656,0
2017-11-10,14.99,15.03,14.95,15.01,3842967,0
